| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 308 | 316 | 306.95 | 314.45 | 209.6333 | +8.15 (+2.66%) | 187,410 |
| 31 Dec 2009 | INR | 307 | 309.35 | 305.4 | 306.3 | 204.2 | -0.6 (-0.20%) | 71,889 |
| 30 Dec 2009 | INR | 310 | 310.7 | 304.6 | 306.9 | 204.6 | -2.2 (-0.71%) | 78,178 |
| 29 Dec 2009 | INR | 308.7 | 312.4 | 304.95 | 309.1 | 206.0667 | +1.4 (+0.45%) | 92,858 |
| 24 Dec 2009 | INR | 312 | 315.5 | 306.05 | 307.7 | 205.1333 | -2.2 (-0.71%) | 138,213 |
| 23 Dec 2009 | INR | 305 | 312.55 | 305 | 309.9 | 206.6 | +4.45 (+1.46%) | 145,192 |
| 22 Dec 2009 | INR | 304.9 | 308.8 | 300.25 | 305.45 | 203.6333 | +3.3 (+1.09%) | 127,775 |
| 21 Dec 2009 | INR | 300.3 | 305.9 | 298.25 | 302.15 | 201.4333 | +1.8 (+0.60%) | 67,336 |
| 18 Dec 2009 | INR | 306 | 307.25 | 296.35 | 300.35 | 200.2333 | -5.45 (-1.78%) | 178,898 |
| 17 Dec 2009 | INR | 310.5 | 310.5 | 304 | 305.8 | 203.8667 | -4.4 (-1.42%) | 185,010 |
| 16 Dec 2009 | INR | 316 | 316 | 308.5 | 310.2 | 206.8 | -6.5 (-2.05%) | 91,447 |
| 15 Dec 2009 | INR | 324.35 | 324.35 | 315.1 | 316.7 | 211.1333 | -7.65 (-2.36%) | 105,472 |
| 14 Dec 2009 | INR | 324 | 329 | 322 | 324.35 | 216.2333 | +0.35 (+0.11%) | 94,144 |
| 11 Dec 2009 | INR | 323.7 | 333 | 321.25 | 324 | 216 | -21,735.258 (-98.53%) | 118,075 |
| 10 Dec 2009 | USD | 326 | 333 | 325.2 | 328.85 | 219.2333 | +321.89 (+4624.66%) | 411,941 |
| 9 Dec 2009 | INR | 318.9 | 325.95 | 316.2 | 323.9 | 215.9333 | -21,007.54 (-98.48%) | 386,969 |
| 8 Dec 2009 | USD | 317.5 | 321.25 | 315.55 | 318 | 212 | +311.227 (+4594.88%) | 349,166 |
| 7 Dec 2009 | INR | 312.5 | 316.85 | 310 | 315.2 | 210.1333 | +5 (+1.61%) | 271,051 |
| 4 Dec 2009 | INR | 303 | 311.55 | 300 | 310.2 | 206.8 | -19,843.986 (-98.46%) | 410,153 |
| 3 Dec 2009 | USD | 299.9 | 303 | 298.5 | 300.45 | 200.3 | +294.074 (+4612.36%) | 199,873 |
| 2 Dec 2009 | INR | 304.95 | 304.95 | 295.1 | 296.7 | 197.8 | -4.3 (-1.43%) | 358,213 |
| 1 Dec 2009 | INR | 290.5 | 304 | 289.3 | 301 | 200.6667 | +11.75 (+4.06%) | 372,540 |
| 30 Nov 2009 | INR | 294 | 296.8 | 288.65 | 289.25 | 192.8333 | -2.55 (-0.87%) | 219,524 |
| 27 Nov 2009 | INR | 282.75 | 295.4 | 280.2 | 291.8 | 194.5333 | +0.55 (+0.19%) | 230,110 |
| 26 Nov 2009 | INR | 299.9 | 299.95 | 289.65 | 291.25 | 194.1667 | -5.75 (-1.94%) | 214,413 |
| 25 Nov 2009 | INR | 290.6 | 301 | 289.5 | 297 | 198 | +7.5 (+2.59%) | 383,069 |
| 24 Nov 2009 | INR | 290.9 | 291.9 | 286 | 289.5 | 193 | +0.45 (+0.16%) | 113,251 |
| 23 Nov 2009 | INR | 291.2 | 293.5 | 286.25 | 289.05 | 192.7 | -2.5 (-0.86%) | 152,029 |
| 20 Nov 2009 | INR | 290 | 292.5 | 285.55 | 291.55 | 194.3667 | +1.15 (+0.40%) | 141,850 |
| 19 Nov 2009 | INR | 296.9 | 297.5 | 289.55 | 290.4 | 193.6 | -3.5 (-1.19%) | 155,160 |
