| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 148.5 | 154.1 | 148.5 | 153.35 | 153.35 | +4.85 (+3.27%) | 18,158 |
| 31 Dec 2009 | INR | 148 | 150 | 147.1 | 148.5 | 148.5 | +1.5 (+1.02%) | 3,671 |
| 30 Dec 2009 | INR | 148 | 150 | 146.3 | 147 | 147 | -0.45 (-0.31%) | 3,836 |
| 29 Dec 2009 | INR | 148.1 | 149.95 | 146.2 | 147.45 | 147.45 | -0.65 (-0.44%) | 4,542 |
| 24 Dec 2009 | INR | 150.7 | 150.75 | 145.05 | 148.1 | 148.1 | -1.35 (-0.90%) | 7,937 |
| 23 Dec 2009 | INR | 149.5 | 150.7 | 147.25 | 149.45 | 149.45 | +1.8 (+1.22%) | 7,047 |
| 22 Dec 2009 | INR | 149.2 | 151 | 146.3 | 147.65 | 147.65 | -0.6 (-0.40%) | 6,010 |
| 21 Dec 2009 | INR | 148.5 | 153 | 146.35 | 148.25 | 148.25 | -0.05 (-0.03%) | 47,204 |
| 18 Dec 2009 | INR | 150.8 | 151 | 147 | 148.3 | 148.3 | -0.65 (-0.44%) | 12,719 |
| 17 Dec 2009 | INR | 145 | 151.75 | 145 | 148.95 | 148.95 | +1.25 (+0.85%) | 16,130 |
| 16 Dec 2009 | INR | 148.55 | 150.25 | 145 | 147.7 | 147.7 | -1.3 (-0.87%) | 9,245 |
| 15 Dec 2009 | INR | 152 | 156.45 | 148 | 149 | 149 | -2.4 (-1.59%) | 41,346 |
| 14 Dec 2009 | INR | 146 | 153.9 | 146 | 151.4 | 151.4 | +6.05 (+4.16%) | 39,628 |
| 11 Dec 2009 | INR | 145 | 147.75 | 143 | 145.35 | 145.35 | -9,628.206 (-98.51%) | 7,938 |
| 10 Dec 2009 | USD | 146 | 146.5 | 143.5 | 145.7 | 145.7 | +142.583 (+4574.40%) | 8,617 |
| 9 Dec 2009 | INR | 148 | 149.5 | 143 | 145.05 | 145.05 | -9,782.79 (-98.54%) | 12,472 |
| 8 Dec 2009 | USD | 147 | 149.5 | 146.55 | 148 | 148 | +144.819 (+4551.97%) | 13,129 |
| 7 Dec 2009 | INR | 147 | 152.8 | 146.15 | 148.05 | 148.05 | -5.15 (-3.36%) | 37,524 |
| 4 Dec 2009 | INR | 142 | 155.75 | 141 | 153.2 | 153.2 | -9,372.16 (-98.39%) | 75,273 |
| 3 Dec 2009 | USD | 141.45 | 145 | 139.1 | 142 | 142 | +139.003 (+4638.64%) | 35,180 |
| 2 Dec 2009 | INR | 139 | 140.25 | 136.7 | 139.45 | 139.45 | +1 (+0.72%) | 31,935 |
| 1 Dec 2009 | INR | 137 | 139.85 | 135 | 138.45 | 138.45 | +2.4 (+1.76%) | 35,154 |
| 30 Nov 2009 | INR | 127.5 | 136.75 | 127.5 | 136.05 | 136.05 | +9.15 (+7.21%) | 150,817 |
| 27 Nov 2009 | INR | 129 | 129.9 | 123 | 126.9 | 126.9 | -3.65 (-2.80%) | 66,586 |
| 26 Nov 2009 | INR | 127 | 135.75 | 127 | 130.55 | 130.55 | +3.55 (+2.80%) | 86,732 |
| 25 Nov 2009 | INR | 126.9 | 128 | 124.65 | 127 | 127 | +2.4 (+1.93%) | 9,655 |
| 24 Nov 2009 | INR | 125.15 | 128 | 124.5 | 124.6 | 124.6 | -1.45 (-1.15%) | 96,557 |
| 23 Nov 2009 | INR | 125.4 | 128.8 | 125.4 | 126.05 | 126.05 | +0.4 (+0.32%) | 138,753 |
| 20 Nov 2009 | INR | 122.05 | 125.95 | 122.05 | 125.65 | 125.65 | +0.75 (+0.60%) | 6,390 |
| 19 Nov 2009 | INR | 125.2 | 127.8 | 122.95 | 124.9 | 124.9 | -1.8 (-1.42%) | 14,580 |
