| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 270.5 | 274.5 | 269.65 | 270.45 | 270.45 | +1.05 (+0.39%) | 214,544 |
| 31 Dec 2009 | INR | 271 | 275 | 268.55 | 269.4 | 269.4 | +0.2 (+0.07%) | 68,567 |
| 30 Dec 2009 | INR | 270 | 274.4 | 268.5 | 269.2 | 269.2 | +0.9 (+0.34%) | 100,640 |
| 29 Dec 2009 | INR | 276.5 | 276.5 | 267.5 | 268.3 | 268.3 | -4.9 (-1.79%) | 91,411 |
| 24 Dec 2009 | INR | 279 | 279.3 | 272.3 | 273.2 | 273.2 | -3.7 (-1.34%) | 96,866 |
| 23 Dec 2009 | INR | 275 | 277.8 | 273.6 | 276.9 | 276.9 | +2.45 (+0.89%) | 56,574 |
| 22 Dec 2009 | INR | 275 | 276.9 | 272.2 | 274.45 | 274.45 | +1.45 (+0.53%) | 74,822 |
| 21 Dec 2009 | INR | 271 | 274.7 | 269.15 | 273 | 273 | +2.1 (+0.78%) | 83,771 |
| 18 Dec 2009 | INR | 271 | 274.5 | 269.15 | 270.9 | 270.9 | -1.35 (-0.50%) | 73,365 |
| 17 Dec 2009 | INR | 273.4 | 276.8 | 271.3 | 272.25 | 272.25 | +0.05 (+0.02%) | 73,008 |
| 16 Dec 2009 | INR | 273 | 274.5 | 268.8 | 272.2 | 272.2 | -2.25 (-0.82%) | 85,348 |
| 15 Dec 2009 | INR | 278.8 | 279.4 | 273 | 274.45 | 274.45 | -1.7 (-0.62%) | 108,022 |
| 14 Dec 2009 | INR | 282.5 | 286.85 | 274 | 276.15 | 276.15 | -4.5 (-1.60%) | 145,129 |
| 11 Dec 2009 | INR | 283.6 | 283.6 | 276.25 | 280.65 | 280.65 | -18,350.82 (-98.49%) | 177,505 |
| 10 Dec 2009 | USD | 280.15 | 281.95 | 277.1 | 277.75 | 277.75 | +271.747 (+4526.89%) | 74,683 |
| 9 Dec 2009 | INR | 280 | 286.8 | 278 | 279.35 | 279.35 | -18,563.422 (-98.52%) | 136,646 |
| 8 Dec 2009 | USD | 282.85 | 284.95 | 279.25 | 280.9 | 280.9 | +274.881 (+4566.83%) | 125,253 |
| 7 Dec 2009 | INR | 282.45 | 285 | 279.7 | 280.1 | 280.1 | -0.55 (-0.20%) | 105,490 |
| 4 Dec 2009 | INR | 282.5 | 286.95 | 280 | 280.65 | 280.65 | -18,726.468 (-98.52%) | 141,994 |
| 3 Dec 2009 | USD | 291 | 294.1 | 282.1 | 283.35 | 283.35 | +277.118 (+4446.83%) | 193,647 |
| 2 Dec 2009 | INR | 304 | 304 | 287.05 | 290 | 290 | -9.55 (-3.19%) | 290,834 |
| 1 Dec 2009 | INR | 295 | 309 | 295 | 299.55 | 299.55 | +8.15 (+2.80%) | 701,169 |
| 30 Nov 2009 | INR | 291 | 294.1 | 286.15 | 291.4 | 291.4 | +6.3 (+2.21%) | 183,412 |
| 27 Nov 2009 | INR | 290 | 291.8 | 276.5 | 285.1 | 285.1 | -8.05 (-2.75%) | 251,803 |
| 26 Nov 2009 | INR | 297.95 | 304.9 | 292 | 293.15 | 293.15 | -1.9 (-0.64%) | 500,643 |
| 25 Nov 2009 | INR | 281.8 | 306.4 | 281.8 | 295.05 | 295.05 | +15.1 (+5.39%) | 1,047,626 |
| 24 Nov 2009 | INR | 278 | 283.9 | 273.2 | 279.95 | 279.95 | +4.4 (+1.60%) | 154,048 |
| 23 Nov 2009 | INR | 275.55 | 277.95 | 273.3 | 275.55 | 275.55 | +0.95 (+0.35%) | 76,694 |
| 20 Nov 2009 | INR | 276.5 | 282 | 272.5 | 274.6 | 274.6 | -2.95 (-1.06%) | 91,160 |
| 19 Nov 2009 | INR | 278.4 | 279.8 | 275.5 | 277.55 | 277.55 | -0.15 (-0.05%) | 112,492 |
