| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 145 | 147.75 | 144.55 | 146.75 | 146.75 | +2.5 (+1.73%) | 88,617 |
| 31 Dec 2009 | INR | 147.9 | 148.4 | 143.5 | 144.25 | 144.25 | -2.05 (-1.40%) | 131,446 |
| 30 Dec 2009 | INR | 146.95 | 148.9 | 145.2 | 146.3 | 146.3 | +0.4 (+0.27%) | 201,518 |
| 29 Dec 2009 | INR | 146.5 | 147.3 | 145 | 145.9 | 145.9 | +1.55 (+1.07%) | 110,254 |
| 24 Dec 2009 | INR | 144.2 | 145.95 | 142.75 | 144.35 | 144.35 | +1.1 (+0.77%) | 114,039 |
| 23 Dec 2009 | INR | 142 | 144.35 | 141.4 | 143.25 | 143.25 | +2.35 (+1.67%) | 117,995 |
| 22 Dec 2009 | INR | 140.8 | 143.5 | 140.4 | 140.9 | 140.9 | +1.15 (+0.82%) | 73,116 |
| 21 Dec 2009 | INR | 142 | 142.45 | 139.3 | 139.75 | 139.75 | -1.4 (-0.99%) | 64,384 |
| 18 Dec 2009 | INR | 143 | 143.8 | 140.4 | 141.15 | 141.15 | -2.55 (-1.77%) | 81,384 |
| 17 Dec 2009 | INR | 143 | 145.75 | 141.3 | 143.7 | 143.7 | +1.05 (+0.74%) | 171,853 |
| 16 Dec 2009 | INR | 141 | 144.7 | 140.25 | 142.65 | 142.65 | +0.5 (+0.35%) | 118,716 |
| 15 Dec 2009 | INR | 147.35 | 147.9 | 141.1 | 142.15 | 142.15 | -4.35 (-2.97%) | 109,102 |
| 14 Dec 2009 | INR | 149 | 149.95 | 146 | 146.5 | 146.5 | -1.7 (-1.15%) | 105,619 |
| 11 Dec 2009 | INR | 153.4 | 154.7 | 147.5 | 148.2 | 148.2 | -10,074.792 (-98.55%) | 257,377 |
| 10 Dec 2009 | USD | 148.1 | 154.6 | 148.1 | 152.4 | 152.4 | +149.213 (+4682.20%) | 477,149 |
| 9 Dec 2009 | INR | 150 | 151.8 | 147.3 | 148.3 | 148.3 | -9,940.532 (-98.53%) | 132,025 |
| 8 Dec 2009 | USD | 149 | 153.9 | 148.5 | 150.4 | 150.4 | +147.209 (+4613.08%) | 480,985 |
| 7 Dec 2009 | INR | 146.5 | 152 | 145 | 148.5 | 148.5 | +3.05 (+2.10%) | 450,453 |
| 4 Dec 2009 | INR | 146 | 147.5 | 144 | 145.45 | 145.45 | -9,661.646 (-98.52%) | 99,712 |
| 3 Dec 2009 | USD | 146.8 | 149.3 | 145.5 | 146.2 | 146.2 | +143.072 (+4574.33%) | 200,946 |
| 2 Dec 2009 | INR | 146.75 | 148.4 | 145 | 145.55 | 145.55 | +0.7 (+0.48%) | 163,848 |
| 1 Dec 2009 | INR | 143.5 | 147 | 143.15 | 144.85 | 144.85 | +2.15 (+1.51%) | 135,900 |
| 30 Nov 2009 | INR | 143 | 144.4 | 141.15 | 142.7 | 142.7 | +2.75 (+1.96%) | 138,570 |
| 27 Nov 2009 | INR | 142 | 143 | 135.5 | 139.95 | 139.95 | -4.8 (-3.32%) | 193,045 |
| 26 Nov 2009 | INR | 145.3 | 151.2 | 144 | 144.75 | 144.75 | -1 (-0.69%) | 395,738 |
| 25 Nov 2009 | INR | 145 | 149.9 | 144 | 145.75 | 145.75 | +1.4 (+0.97%) | 313,189 |
| 24 Nov 2009 | INR | 146 | 146.45 | 143.05 | 144.35 | 144.35 | -0.95 (-0.65%) | 96,618 |
| 23 Nov 2009 | INR | 145.5 | 147.7 | 144.25 | 145.3 | 145.3 | +0.65 (+0.45%) | 199,971 |
| 20 Nov 2009 | INR | 142 | 145.9 | 142 | 144.65 | 144.65 | +0.2 (+0.14%) | 230,456 |
| 19 Nov 2009 | INR | 150.25 | 151.45 | 143.3 | 144.45 | 144.45 | -5.6 (-3.73%) | 186,035 |
