| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 432.05 | 443 | 427 | 431.35 | 86.27 | -3.45 (-0.79%) | 11,577 |
| 31 Dec 2009 | INR | 430 | 457 | 430 | 434.8 | 86.96 | +7.8 (+1.83%) | 126,331 |
| 30 Dec 2009 | INR | 409 | 428 | 404 | 427 | 85.4 | +19.35 (+4.75%) | 18,458 |
| 29 Dec 2009 | INR | 410.5 | 415 | 404.1 | 407.65 | 81.53 | +7.05 (+1.76%) | 7,036 |
| 24 Dec 2009 | INR | 416.9 | 416.9 | 396.05 | 400.6 | 80.12 | -3.9 (-0.96%) | 5,506 |
| 23 Dec 2009 | INR | 392 | 413 | 390.1 | 404.5 | 80.9 | +7.35 (+1.85%) | 6,602 |
| 22 Dec 2009 | INR | 401 | 407 | 392.35 | 397.15 | 79.43 | -3.2 (-0.80%) | 5,089 |
| 21 Dec 2009 | INR | 409.5 | 413 | 397 | 400.35 | 80.07 | -8.65 (-2.11%) | 6,268 |
| 18 Dec 2009 | INR | 415 | 419.7 | 405.1 | 409 | 81.8 | -2.85 (-0.69%) | 6,929 |
| 17 Dec 2009 | INR | 414 | 424 | 409.5 | 411.85 | 82.37 | +1.85 (+0.45%) | 16,751 |
| 16 Dec 2009 | INR | 411.9 | 419 | 407 | 410 | 82 | +0.55 (+0.13%) | 12,580 |
| 15 Dec 2009 | INR | 410 | 436.7 | 402.05 | 409.45 | 81.89 | +4.45 (+1.10%) | 72,304 |
| 14 Dec 2009 | INR | 414 | 415 | 402.5 | 405 | 81 | -6.15 (-1.50%) | 6,390 |
| 11 Dec 2009 | INR | 416 | 419.95 | 409.05 | 411.15 | 82.23 | -27,121.836 (-98.51%) | 8,017 |
| 10 Dec 2009 | USD | 406 | 423 | 403 | 410.45 | 82.09 | +401.704 (+4592.99%) | 26,887 |
| 9 Dec 2009 | INR | 394 | 427.5 | 391.6 | 407 | 81.4 | -26,227.114 (-98.47%) | 22,846 |
| 8 Dec 2009 | USD | 393.4 | 399.8 | 387 | 397.05 | 79.41 | +388.526 (+4558.24%) | 7,488 |
| 7 Dec 2009 | INR | 400 | 404.9 | 395 | 396.65 | 79.33 | -3.6 (-0.90%) | 12,263 |
| 4 Dec 2009 | INR | 405 | 411.95 | 395.1 | 400.25 | 80.05 | -26,800.69 (-98.53%) | 9,887 |
| 3 Dec 2009 | USD | 411 | 416 | 405 | 405.5 | 81.1 | +396.687 (+4501.35%) | 11,710 |
| 2 Dec 2009 | INR | 410 | 420 | 408.55 | 410.1 | 82.02 | -3.8 (-0.92%) | 14,095 |
| 1 Dec 2009 | INR | 412 | 422 | 407 | 413.9 | 82.78 | +1.65 (+0.40%) | 37,305 |
| 30 Nov 2009 | INR | 410 | 422.7 | 405 | 412.25 | 82.45 | +8.75 (+2.17%) | 40,412 |
| 27 Nov 2009 | INR | 402 | 418.75 | 380.1 | 403.5 | 80.7 | -24.1 (-5.64%) | 78,064 |
| 26 Nov 2009 | INR | 415 | 443.5 | 415 | 427.6 | 85.52 | +9.85 (+2.36%) | 135,882 |
| 25 Nov 2009 | INR | 436.65 | 441.8 | 415 | 417.75 | 83.55 | -20.6 (-4.70%) | 81,427 |
| 24 Nov 2009 | INR | 425 | 484 | 425 | 438.35 | 87.67 | +17.5 (+4.16%) | 601,902 |
| 23 Nov 2009 | INR | 360 | 423.5 | 350 | 420.85 | 84.17 | +67.9 (+19.24%) | 225,701 |
| 20 Nov 2009 | INR | 348 | 355 | 348 | 352.95 | 70.59 | +0.95 (+0.27%) | 3,208 |
| 19 Nov 2009 | INR | 353 | 359 | 348.5 | 352 | 70.4 | -2 (-0.56%) | 2,199 |
