| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 83.5 | 83.75 | 82.3 | 82.85 | 82.85 | +0.55 (+0.67%) | 3,916,421 |
| 31 Dec 2009 | INR | 82.9 | 84.1 | 82.1 | 82.3 | 82.3 | -0.35 (-0.42%) | 4,581,377 |
| 30 Dec 2009 | INR | 82.6 | 83.7 | 81.45 | 82.65 | 82.65 | +0.7 (+0.85%) | 7,252,440 |
| 29 Dec 2009 | INR | 81.45 | 82.85 | 81.45 | 81.95 | 81.95 | -0.05 (-0.06%) | 4,473,304 |
| 24 Dec 2009 | INR | 82.5 | 83.5 | 81.35 | 82 | 82 | +0.1 (+0.12%) | 9,169,702 |
| 23 Dec 2009 | INR | 80.1 | 82.4 | 80 | 81.9 | 81.9 | +2.3 (+2.89%) | 8,556,695 |
| 22 Dec 2009 | INR | 78.9 | 80.35 | 78.5 | 79.6 | 79.6 | +1.25 (+1.60%) | 6,859,464 |
| 21 Dec 2009 | INR | 80 | 80.95 | 78 | 78.35 | 78.35 | -1.7 (-2.12%) | 10,540,888 |
| 18 Dec 2009 | INR | 82.4 | 82.4 | 79.55 | 80.05 | 80.05 | -2.5 (-3.03%) | 13,403,534 |
| 17 Dec 2009 | INR | 84.4 | 85.05 | 81.45 | 82.55 | 82.55 | -1.85 (-2.19%) | 14,432,912 |
| 16 Dec 2009 | INR | 85.2 | 85.7 | 83.55 | 84.4 | 84.4 | -1.2 (-1.40%) | 7,719,497 |
| 15 Dec 2009 | INR | 86.55 | 87.9 | 84.3 | 85.6 | 85.6 | -0.85 (-0.98%) | 10,453,061 |
| 14 Dec 2009 | INR | 87.5 | 88.25 | 86 | 86.45 | 86.45 | -0.2 (-0.23%) | 7,350,436 |
| 11 Dec 2009 | INR | 89.2 | 90.3 | 85.3 | 86.65 | 86.65 | -5,853.284 (-98.54%) | 9,271,850 |
| 10 Dec 2009 | USD | 89 | 90.2 | 88.2 | 88.55 | 88.55 | +86.626 (+4501.58%) | 9,714,115 |
| 9 Dec 2009 | INR | 85 | 91.8 | 85 | 89.55 | 89.55 | -6,018.084 (-98.53%) | 15,727,989 |
| 8 Dec 2009 | USD | 86.8 | 91.8 | 86.05 | 91.05 | 91.05 | +89.183 (+4775.78%) | 11,356,295 |
| 7 Dec 2009 | INR | 88.05 | 89.65 | 86.3 | 86.9 | 86.9 | -1.35 (-1.53%) | 7,540,276 |
| 4 Dec 2009 | INR | 89 | 89.9 | 85.1 | 88.25 | 88.25 | -5,948.95 (-98.54%) | 11,124,608 |
| 3 Dec 2009 | USD | 89.75 | 91.9 | 89 | 90 | 90 | +88.091 (+4613.78%) | 13,055,731 |
| 2 Dec 2009 | INR | 90.35 | 92 | 88.25 | 88.85 | 88.85 | +0.1 (+0.11%) | 17,913,758 |
| 1 Dec 2009 | INR | 80 | 89.6 | 79.6 | 88.75 | 88.75 | +9.35 (+11.78%) | 33,051,471 |
| 30 Nov 2009 | INR | 81.2 | 81.7 | 78.7 | 79.4 | 79.4 | +0.15 (+0.19%) | 11,450,788 |
| 27 Nov 2009 | INR | 74.7 | 80.75 | 72.25 | 79.25 | 79.25 | +1.95 (+2.52%) | 15,271,979 |
| 26 Nov 2009 | INR | 78 | 79.65 | 77 | 77.3 | 77.3 | -1.05 (-1.34%) | 6,740,427 |
| 25 Nov 2009 | INR | 81 | 81.6 | 77.65 | 78.35 | 78.35 | -1.6 (-2.00%) | 8,050,710 |
| 24 Nov 2009 | INR | 81.8 | 82.45 | 79.6 | 79.95 | 79.95 | -0.85 (-1.05%) | 8,130,201 |
| 23 Nov 2009 | INR | 81.6 | 82.65 | 80.35 | 80.8 | 80.8 | -0.45 (-0.55%) | 6,979,447 |
| 20 Nov 2009 | INR | 79.55 | 81.9 | 77.8 | 81.25 | 81.25 | -0.4 (-0.49%) | 13,049,653 |
| 19 Nov 2009 | INR | 86.05 | 86.2 | 80.7 | 81.65 | 81.65 | -4.65 (-5.39%) | 8,516,157 |
