| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 223 | 234 | 223 | 231.45 | 231.45 | +6.6 (+2.94%) | 15,764 |
| 31 Dec 2009 | INR | 227.5 | 230.95 | 221.35 | 224.85 | 224.85 | -2.25 (-0.99%) | 6,542 |
| 30 Dec 2009 | INR | 222.05 | 229.9 | 222 | 227.1 | 227.1 | -1.2 (-0.53%) | 12,164 |
| 29 Dec 2009 | INR | 229.3 | 232.5 | 225.1 | 228.3 | 228.3 | -1 (-0.44%) | 10,903 |
| 24 Dec 2009 | INR | 230 | 234.8 | 228.05 | 229.3 | 229.3 | -1.05 (-0.46%) | 17,658 |
| 23 Dec 2009 | INR | 225.15 | 236.9 | 224.1 | 230.35 | 230.35 | +6.5 (+2.90%) | 29,361 |
| 22 Dec 2009 | INR | 220 | 228 | 218.35 | 223.85 | 223.85 | +1.3 (+0.58%) | 9,278 |
| 21 Dec 2009 | INR | 230 | 232.8 | 219.5 | 222.55 | 222.55 | -4.55 (-2.00%) | 11,723 |
| 18 Dec 2009 | INR | 226 | 234 | 226 | 227.1 | 227.1 | +2.35 (+1.05%) | 26,693 |
| 17 Dec 2009 | INR | 219.95 | 229.95 | 216.05 | 224.75 | 224.75 | +9.35 (+4.34%) | 18,958 |
| 16 Dec 2009 | INR | 217.3 | 220.5 | 215.25 | 215.4 | 215.4 | -2.9 (-1.33%) | 4,849 |
| 15 Dec 2009 | INR | 218.85 | 224.95 | 216 | 218.3 | 218.3 | +3.3 (+1.53%) | 17,760 |
| 14 Dec 2009 | INR | 215 | 219.95 | 212.05 | 215 | 215 | -1.85 (-0.85%) | 8,183 |
| 11 Dec 2009 | INR | 218.95 | 221.45 | 215 | 216.85 | 216.85 | -14,366.342 (-98.51%) | 11,924 |
| 10 Dec 2009 | USD | 204 | 222.35 | 204 | 217.4 | 217.4 | +212.692 (+4517.44%) | 9,750 |
| 9 Dec 2009 | INR | 224 | 233 | 216 | 219.1 | 219.1 | -14,793.404 (-98.54%) | 29,869 |
| 8 Dec 2009 | USD | 210 | 237 | 209.2 | 223.8 | 223.8 | +219.262 (+4831.17%) | 109,226 |
| 7 Dec 2009 | INR | 218.1 | 218.95 | 204 | 211.2 | 211.2 | -4.85 (-2.24%) | 26,055 |
| 4 Dec 2009 | INR | 205.15 | 221.3 | 205.15 | 216.05 | 216.05 | -13,971.37 (-98.48%) | 55,862 |
| 3 Dec 2009 | USD | 199.55 | 214.4 | 198 | 211.5 | 211.5 | +207.23 (+4853.32%) | 50,039 |
| 2 Dec 2009 | INR | 210.9 | 212 | 195.15 | 198.7 | 198.7 | -9.7 (-4.65%) | 48,563 |
| 1 Dec 2009 | INR | 196 | 224.25 | 194.1 | 208.4 | 208.4 | +13.3 (+6.82%) | 199,391 |
| 30 Nov 2009 | INR | 196 | 196.9 | 192 | 195.1 | 195.1 | +3.5 (+1.83%) | 20,603 |
| 27 Nov 2009 | INR | 180.15 | 193 | 180.15 | 191.6 | 191.6 | -0.25 (-0.13%) | 15,584 |
| 26 Nov 2009 | INR | 183.6 | 195.9 | 183.6 | 191.85 | 191.85 | +4.7 (+2.51%) | 28,217 |
| 25 Nov 2009 | INR | 185 | 189.9 | 182 | 187.15 | 187.15 | +2.8 (+1.52%) | 19,120 |
| 24 Nov 2009 | INR | 184.95 | 188.85 | 178.5 | 184.35 | 184.35 | -0.8 (-0.43%) | 10,657 |
| 23 Nov 2009 | INR | 180.6 | 185.85 | 180 | 185.15 | 185.15 | +4.8 (+2.66%) | 7,795 |
| 20 Nov 2009 | INR | 176.6 | 181.95 | 176.55 | 180.35 | 180.35 | +0.8 (+0.45%) | 4,916 |
| 19 Nov 2009 | INR | 183.4 | 186 | 178.2 | 179.55 | 179.55 | -2.9 (-1.59%) | 9,707 |
