| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | INR | 363.85 | 365 | 345.5 | 349.9 | 349.9 | -3.15 (-0.89%) | 145,204 |
| 24 Dec 2009 | INR | 337.5 | 365.25 | 336.8 | 353.05 | 353.05 | +18.4 (+5.50%) | 707,383 |
| 23 Dec 2009 | INR | 321 | 337.95 | 321 | 334.65 | 334.65 | +13.5 (+4.20%) | 253,584 |
| 22 Dec 2009 | INR | 324.9 | 325.8 | 314.4 | 321.15 | 321.15 | +1.25 (+0.39%) | 54,024 |
| 21 Dec 2009 | INR | 320.4 | 329 | 318 | 319.9 | 319.9 | +1.3 (+0.41%) | 121,858 |
| 18 Dec 2009 | INR | 306.4 | 324.8 | 306 | 318.6 | 318.6 | +14.65 (+4.82%) | 233,729 |
| 17 Dec 2009 | INR | 302 | 313.9 | 299.85 | 303.95 | 303.95 | +3.45 (+1.15%) | 122,412 |
| 16 Dec 2009 | INR | 300 | 305 | 299 | 300.5 | 300.5 | -0.5 (-0.17%) | 18,374 |
| 15 Dec 2009 | INR | 307.9 | 310 | 300 | 301 | 301 | -4.95 (-1.62%) | 18,872 |
| 14 Dec 2009 | INR | 309.3 | 313.9 | 305 | 305.95 | 305.95 | -2.35 (-0.76%) | 15,623 |
| 11 Dec 2009 | INR | 317 | 318.1 | 306.65 | 308.3 | 308.3 | -20,724.634 (-98.53%) | 25,236 |
| 10 Dec 2009 | USD | 310 | 318.9 | 309.3 | 313.55 | 313.55 | +306.867 (+4591.70%) | 28,576 |
| 9 Dec 2009 | INR | 311.6 | 317.9 | 310.1 | 311 | 311 | -20,825.908 (-98.53%) | 20,307 |
| 8 Dec 2009 | USD | 309 | 317 | 309 | 315.1 | 315.1 | +308.463 (+4647.71%) | 29,657 |
| 7 Dec 2009 | INR | 320.95 | 321.9 | 306.7 | 308.85 | 308.85 | -10.3 (-3.23%) | 41,676 |
| 4 Dec 2009 | INR | 320 | 327.9 | 315.75 | 319.15 | 319.15 | -20,770.802 (-98.49%) | 113,701 |
| 3 Dec 2009 | USD | 322 | 322.9 | 311 | 314.4 | 314.4 | +307.568 (+4501.59%) | 39,765 |
| 2 Dec 2009 | INR | 330 | 330 | 315.55 | 317.95 | 317.95 | -8.2 (-2.51%) | 87,659 |
| 1 Dec 2009 | INR | 310 | 334.9 | 310 | 326.15 | 326.15 | +16.6 (+5.36%) | 403,392 |
| 30 Nov 2009 | INR | 309 | 312 | 305 | 309.55 | 309.55 | +6.5 (+2.14%) | 39,964 |
| 27 Nov 2009 | INR | 301 | 305 | 290 | 303.05 | 303.05 | -6.3 (-2.04%) | 61,356 |
| 26 Nov 2009 | INR | 317 | 317.4 | 308 | 309.35 | 309.35 | -6.8 (-2.15%) | 58,440 |
| 25 Nov 2009 | INR | 312.95 | 326.7 | 308 | 316.15 | 316.15 | +5 (+1.61%) | 172,398 |
| 24 Nov 2009 | INR | 316.1 | 318.95 | 310.05 | 311.15 | 311.15 | -3.4 (-1.08%) | 52,295 |
| 23 Nov 2009 | INR | 309.75 | 315.8 | 306.4 | 314.55 | 314.55 | +8.95 (+2.93%) | 63,645 |
| 20 Nov 2009 | INR | 305 | 311.9 | 302.1 | 305.6 | 305.6 | +0.6 (+0.20%) | 39,381 |
| 19 Nov 2009 | INR | 312 | 317.8 | 303 | 305 | 305 | -6.8 (-2.18%) | 42,028 |
| 18 Nov 2009 | INR | 311.8 | 315 | 309.15 | 311.8 | 311.8 | +0.15 (+0.05%) | 46,287 |
| 17 Nov 2009 | INR | 312 | 318 | 309 | 311.65 | 311.65 | +2.15 (+0.69%) | 60,366 |
| 16 Nov 2009 | INR | 312.8 | 318 | 304 | 309.5 | 309.5 | +0.4 (+0.13%) | 52,666 |
