| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 340 | 345 | 338 | 339.15 | 67.83 | +1 (+0.30%) | 13,921 |
| 31 Dec 2009 | INR | 331 | 350.85 | 331 | 338.15 | 67.63 | +7.25 (+2.19%) | 92,657 |
| 30 Dec 2009 | INR | 345.5 | 347 | 329 | 330.9 | 66.18 | -12.2 (-3.56%) | 28,552 |
| 29 Dec 2009 | INR | 321 | 349.9 | 316.75 | 343.1 | 68.62 | +26.8 (+8.47%) | 81,684 |
| 24 Dec 2009 | INR | 325 | 326.95 | 314 | 316.3 | 63.26 | -7.15 (-2.21%) | 17,581 |
| 23 Dec 2009 | INR | 324 | 327.95 | 318 | 323.45 | 64.69 | +0.5 (+0.15%) | 14,234 |
| 22 Dec 2009 | INR | 324.75 | 328.45 | 320.15 | 322.95 | 64.59 | -1.7 (-0.52%) | 14,597 |
| 21 Dec 2009 | INR | 330.5 | 330.5 | 323.35 | 324.65 | 64.93 | -5.2 (-1.58%) | 18,988 |
| 18 Dec 2009 | INR | 336.3 | 341.9 | 328 | 329.85 | 65.97 | -4.95 (-1.48%) | 18,259 |
| 17 Dec 2009 | INR | 344 | 344 | 333 | 334.8 | 66.96 | +0.8 (+0.24%) | 14,831 |
| 16 Dec 2009 | INR | 330 | 339 | 328.1 | 334 | 66.8 | +0.25 (+0.07%) | 44,536 |
| 15 Dec 2009 | INR | 330 | 356.25 | 330 | 333.75 | 66.75 | +1.75 (+0.53%) | 218,120 |
| 14 Dec 2009 | INR | 331.9 | 336 | 328 | 332 | 66.4 | +3.15 (+0.96%) | 11,913 |
| 11 Dec 2009 | INR | 333 | 337 | 325 | 328.85 | 65.77 | -21,921.586 (-98.52%) | 11,995 |
| 10 Dec 2009 | USD | 331 | 338.05 | 330.15 | 331.7 | 66.34 | +324.479 (+4493.31%) | 11,595 |
| 9 Dec 2009 | INR | 345.6 | 354.7 | 333.05 | 336.05 | 67.21 | -22,853.506 (-98.55%) | 26,516 |
| 8 Dec 2009 | USD | 339.8 | 348.8 | 331 | 345.7 | 69.14 | +338.505 (+4705.05%) | 30,645 |
| 7 Dec 2009 | INR | 341 | 346.7 | 333 | 334.8 | 66.96 | -3.5 (-1.03%) | 29,731 |
| 4 Dec 2009 | INR | 323.9 | 374 | 320.6 | 338.3 | 67.66 | -21,137.362 (-98.42%) | 291,124 |
| 3 Dec 2009 | USD | 320 | 329 | 318.1 | 320.15 | 64.03 | +313.334 (+4596.82%) | 15,946 |
| 2 Dec 2009 | INR | 310 | 320.95 | 308.4 | 317.2 | 63.44 | +9.7 (+3.15%) | 22,093 |
| 1 Dec 2009 | INR | 305 | 309.95 | 304.05 | 307.5 | 61.5 | +3.1 (+1.02%) | 3,588 |
| 30 Nov 2009 | INR | 302.2 | 306.9 | 299 | 304.4 | 60.88 | +5.9 (+1.98%) | 6,492 |
| 27 Nov 2009 | INR | 303.95 | 303.95 | 292 | 298.5 | 59.7 | -7.5 (-2.45%) | 6,509 |
| 26 Nov 2009 | INR | 305 | 310 | 302 | 306 | 61.2 | -1.15 (-0.37%) | 4,044 |
| 25 Nov 2009 | INR | 313.75 | 313.75 | 306.15 | 307.15 | 61.43 | -2.8 (-0.90%) | 4,898 |
| 24 Nov 2009 | INR | 308.9 | 318 | 306 | 309.95 | 61.99 | +2.4 (+0.78%) | 10,316 |
| 23 Nov 2009 | INR | 312 | 313 | 305.4 | 307.55 | 61.51 | -0.35 (-0.11%) | 4,426 |
| 20 Nov 2009 | INR | 293.5 | 309.4 | 282.7 | 307.9 | 61.58 | +11.8 (+3.99%) | 13,929 |
| 19 Nov 2009 | INR | 299.5 | 305 | 295 | 296.1 | 59.22 | -1.65 (-0.55%) | 5,204 |
