| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2009 | INR | 192 | 192 | 182.6 | 185.7 | 92.85 | +5.05 (+2.80%) | 12,169 |
| 30 Dec 2009 | INR | 179 | 185.5 | 178 | 180.65 | 90.325 | -2.55 (-1.39%) | 16,480 |
| 29 Dec 2009 | INR | 175 | 193.85 | 175 | 183.2 | 91.6 | +7.55 (+4.30%) | 44,072 |
| 24 Dec 2009 | INR | 173.8 | 177 | 169.4 | 175.65 | 87.825 | +4.85 (+2.84%) | 10,753 |
| 23 Dec 2009 | INR | 167.15 | 172 | 167.15 | 170.8 | 85.4 | +4.4 (+2.64%) | 5,677 |
| 22 Dec 2009 | INR | 165.65 | 170.05 | 165 | 166.4 | 83.2 | +2.3 (+1.40%) | 5,340 |
| 21 Dec 2009 | INR | 168.6 | 170.75 | 163.55 | 164.1 | 82.05 | -3.2 (-1.91%) | 3,486 |
| 18 Dec 2009 | INR | 172.1 | 175.2 | 167 | 167.3 | 83.65 | -3.85 (-2.25%) | 3,109 |
| 17 Dec 2009 | INR | 177 | 177.85 | 170 | 171.15 | 85.575 | +1.05 (+0.62%) | 3,395 |
| 16 Dec 2009 | INR | 163.65 | 179 | 162.35 | 170.1 | 85.05 | +7.4 (+4.55%) | 20,944 |
| 15 Dec 2009 | INR | 165 | 169.5 | 161.05 | 162.7 | 81.35 | -2.45 (-1.48%) | 4,361 |
| 14 Dec 2009 | INR | 174.9 | 174.9 | 165 | 165.15 | 82.575 | -3.55 (-2.10%) | 5,223 |
| 11 Dec 2009 | INR | 179 | 179 | 165 | 168.7 | 84.35 | -11,291.918 (-98.53%) | 9,875 |
| 10 Dec 2009 | USD | 169 | 176.7 | 167.65 | 170.85 | 85.425 | +167.199 (+4579.56%) | 9,154 |
| 9 Dec 2009 | INR | 171 | 173.85 | 168 | 169.9 | 84.95 | -11,133.08 (-98.50%) | 4,046 |
| 8 Dec 2009 | USD | 172 | 173.5 | 167.05 | 168.5 | 84.25 | +164.761 (+4406.45%) | 4,434 |
| 7 Dec 2009 | INR | 178.85 | 178.85 | 171 | 174 | 87 | +1.25 (+0.72%) | 3,636 |
| 4 Dec 2009 | INR | 175.2 | 177.9 | 170.1 | 172.75 | 86.375 | -11,619.914 (-98.54%) | 7,206 |
| 3 Dec 2009 | USD | 178.05 | 183 | 175 | 175.8 | 87.9 | +171.987 (+4510.27%) | 8,545 |
| 2 Dec 2009 | INR | 184 | 189 | 173.4 | 177.45 | 88.725 | -5.1 (-2.79%) | 27,501 |
| 1 Dec 2009 | INR | 171.9 | 185.5 | 170.5 | 182.55 | 91.275 | +7.15 (+4.08%) | 24,688 |
| 30 Nov 2009 | INR | 178 | 182.75 | 174 | 175.4 | 87.7 | -0.15 (-0.09%) | 8,112 |
| 27 Nov 2009 | INR | 177 | 182.5 | 172.6 | 175.55 | 87.775 | -7 (-3.83%) | 13,939 |
| 26 Nov 2009 | INR | 185 | 197.35 | 172.9 | 182.55 | 91.275 | -0.85 (-0.46%) | 156,470 |
| 25 Nov 2009 | INR | 155 | 194.9 | 155 | 183.4 | 91.7 | +20.65 (+12.69%) | 229,526 |
| 24 Nov 2009 | INR | 160.25 | 165.75 | 160 | 162.75 | 81.375 | +0.35 (+0.22%) | 1,376 |
| 23 Nov 2009 | INR | 164.15 | 169.5 | 161.5 | 162.4 | 81.2 | -6.05 (-3.59%) | 7,002 |
| 20 Nov 2009 | INR | 168.2 | 172.5 | 168 | 168.45 | 84.225 | -4.45 (-2.57%) | 2,369 |
| 19 Nov 2009 | INR | 170.1 | 177 | 168.7 | 172.9 | 86.45 | +2.95 (+1.74%) | 8,944 |
| 18 Nov 2009 | INR | 167 | 178 | 167 | 169.95 | 84.975 | +1 (+0.59%) | 17,937 |
