| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 338 | 347 | 335.15 | 336.95 | 112.3167 | -3.4 (-1.00%) | 18,469 |
| 31 Dec 2009 | INR | 338.5 | 347.8 | 337.1 | 340.35 | 113.45 | +2.15 (+0.64%) | 4,193 |
| 30 Dec 2009 | INR | 348 | 348 | 337.05 | 338.2 | 112.7333 | -4.9 (-1.43%) | 3,882 |
| 29 Dec 2009 | INR | 342.35 | 348 | 340.1 | 343.1 | 114.3667 | +2.1 (+0.62%) | 2,981 |
| 24 Dec 2009 | INR | 349.9 | 349.9 | 338.5 | 341 | 113.6667 | -1.25 (-0.37%) | 20,817 |
| 23 Dec 2009 | INR | 340 | 346.7 | 340 | 342.25 | 114.0833 | +4.65 (+1.38%) | 8,215 |
| 22 Dec 2009 | INR | 336 | 342 | 336 | 337.6 | 112.5333 | +1.65 (+0.49%) | 3,179 |
| 21 Dec 2009 | INR | 339 | 342 | 332.65 | 335.95 | 111.9833 | -0.35 (-0.10%) | 25,717 |
| 18 Dec 2009 | INR | 347 | 352 | 334.15 | 336.3 | 112.1 | -10.7 (-3.08%) | 7,969 |
| 17 Dec 2009 | INR | 346 | 349.7 | 341.35 | 347 | 115.6667 | +1.25 (+0.36%) | 4,300 |
| 16 Dec 2009 | INR | 350 | 350 | 342.15 | 345.75 | 115.25 | -0.85 (-0.25%) | 4,767 |
| 15 Dec 2009 | INR | 352.15 | 355 | 345.3 | 346.6 | 115.5333 | -5 (-1.42%) | 5,436 |
| 14 Dec 2009 | INR | 364 | 365.1 | 343 | 351.6 | 117.2 | -8.4 (-2.33%) | 7,253 |
| 11 Dec 2009 | INR | 369.7 | 371.85 | 355 | 360 | 120 | -24,184.572 (-98.53%) | 10,681 |
| 10 Dec 2009 | USD | 354.9 | 368.95 | 352 | 365.9 | 121.9667 | +358.293 (+4709.98%) | 9,671 |
| 9 Dec 2009 | INR | 354.9 | 358 | 348.15 | 354 | 118 | -23,452.692 (-98.51%) | 5,084 |
| 8 Dec 2009 | USD | 358 | 362 | 350 | 354.9 | 118.3 | +347.271 (+4552.23%) | 10,773 |
| 7 Dec 2009 | INR | 354.9 | 357 | 352.8 | 355 | 118.3333 | +3.3 (+0.94%) | 6,211 |
| 4 Dec 2009 | INR | 345.5 | 356 | 345 | 351.7 | 117.2333 | -22,941.83 (-98.49%) | 11,650 |
| 3 Dec 2009 | USD | 345 | 354 | 343 | 347.25 | 115.75 | +339.884 (+4613.95%) | 14,009 |
| 2 Dec 2009 | INR | 346.9 | 349.45 | 340.9 | 342.8 | 114.2667 | +1.5 (+0.44%) | 62,669 |
| 1 Dec 2009 | INR | 334 | 349.95 | 332.15 | 341.3 | 113.7667 | +10.05 (+3.03%) | 11,256 |
| 30 Nov 2009 | INR | 333.6 | 339.95 | 330 | 331.25 | 110.4167 | +7.25 (+2.24%) | 7,769 |
| 27 Nov 2009 | INR | 331.95 | 331.95 | 316 | 324 | 108 | -12.15 (-3.61%) | 10,154 |
| 26 Nov 2009 | INR | 347 | 350 | 333.1 | 336.15 | 112.05 | -11.9 (-3.42%) | 10,364 |
| 25 Nov 2009 | INR | 356 | 357.65 | 346 | 348.05 | 116.0167 | -4.95 (-1.40%) | 7,303 |
| 24 Nov 2009 | INR | 360 | 361.95 | 352 | 353 | 117.6667 | -2.15 (-0.61%) | 2,090 |
| 23 Nov 2009 | INR | 361 | 362.9 | 353.15 | 355.15 | 118.3833 | -3.55 (-0.99%) | 3,380 |
| 20 Nov 2009 | INR | 356 | 360.95 | 350.25 | 358.7 | 119.5667 | -0.1 (-0.03%) | 4,001 |
| 19 Nov 2009 | INR | 365 | 368 | 353.55 | 358.8 | 119.6 | -6.45 (-1.77%) | 6,920 |
