| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 227 | 229 | 223.25 | 224.75 | 224.75 | -2.2 (-0.97%) | 437,699 |
| 31 Dec 2009 | INR | 221.9 | 229.9 | 221.5 | 226.95 | 226.95 | +6.75 (+3.07%) | 1,149,629 |
| 30 Dec 2009 | INR | 217.75 | 222.55 | 217.5 | 220.2 | 220.2 | +2.45 (+1.13%) | 546,763 |
| 29 Dec 2009 | INR | 220.1 | 222.5 | 216.1 | 217.75 | 217.75 | -0.25 (-0.11%) | 485,928 |
| 24 Dec 2009 | INR | 217 | 219.25 | 215.35 | 218 | 218 | +2.55 (+1.18%) | 527,767 |
| 23 Dec 2009 | INR | 211 | 216.3 | 211 | 215.45 | 215.45 | +4.55 (+2.16%) | 599,721 |
| 22 Dec 2009 | INR | 208 | 212.05 | 207.5 | 210.9 | 210.9 | +4.4 (+2.13%) | 529,627 |
| 21 Dec 2009 | INR | 207 | 209.25 | 204.5 | 206.5 | 206.5 | -0.75 (-0.36%) | 638,285 |
| 18 Dec 2009 | INR | 207.15 | 209.8 | 204.2 | 207.25 | 207.25 | -1.7 (-0.81%) | 873,325 |
| 17 Dec 2009 | INR | 206 | 210.2 | 203 | 208.95 | 208.95 | +3.95 (+1.93%) | 1,360,250 |
| 16 Dec 2009 | INR | 211 | 213 | 200.45 | 205 | 205 | -7.75 (-3.64%) | 2,138,889 |
| 15 Dec 2009 | INR | 217.1 | 219 | 211.1 | 212.75 | 212.75 | -4.35 (-2.00%) | 536,489 |
| 14 Dec 2009 | INR | 217 | 220.7 | 215.35 | 217.1 | 217.1 | -0.2 (-0.09%) | 664,848 |
| 11 Dec 2009 | INR | 219 | 222.95 | 214 | 217.3 | 217.3 | -14,339.06 (-98.51%) | 1,130,689 |
| 10 Dec 2009 | USD | 220 | 221.35 | 215.1 | 217 | 217 | +212.261 (+4478.64%) | 1,065,858 |
| 9 Dec 2009 | INR | 221.5 | 223.75 | 218.5 | 220.55 | 220.55 | -14,651.086 (-98.52%) | 851,313 |
| 8 Dec 2009 | USD | 217.9 | 223.75 | 216.9 | 221.7 | 221.7 | +216.995 (+4611.99%) | 1,180,653 |
| 7 Dec 2009 | INR | 223.5 | 227.25 | 217.55 | 218.95 | 218.95 | -6.05 (-2.69%) | 852,462 |
| 4 Dec 2009 | INR | 222 | 229.4 | 221 | 225 | 225 | -14,790.858 (-98.50%) | 1,650,869 |
| 3 Dec 2009 | USD | 225 | 227.8 | 217.55 | 223.85 | 223.85 | +219.055 (+4568.14%) | 1,312,055 |
| 2 Dec 2009 | INR | 215.4 | 227 | 215.3 | 223.15 | 223.15 | +9.65 (+4.52%) | 2,452,329 |
| 1 Dec 2009 | INR | 206 | 214.2 | 206 | 213.5 | 213.5 | +7.65 (+3.72%) | 1,907,044 |
| 30 Nov 2009 | INR | 204.8 | 211.4 | 204.5 | 205.85 | 205.85 | +4.55 (+2.26%) | 1,816,258 |
| 27 Nov 2009 | INR | 194.5 | 205 | 182 | 201.3 | 201.3 | -0.4 (-0.20%) | 3,438,775 |
| 26 Nov 2009 | INR | 210 | 214.95 | 199.5 | 201.7 | 201.7 | -9.05 (-4.29%) | 2,170,880 |
| 25 Nov 2009 | INR | 223 | 223.75 | 208.5 | 210.75 | 210.75 | -11.1 (-5.00%) | 1,261,250 |
| 24 Nov 2009 | INR | 225.45 | 227 | 219 | 221.85 | 221.85 | -2.6 (-1.16%) | 865,952 |
| 23 Nov 2009 | INR | 225 | 230.95 | 223.5 | 224.45 | 224.45 | -0.35 (-0.16%) | 1,603,755 |
| 20 Nov 2009 | INR | 220 | 226.5 | 218 | 224.8 | 224.8 | +1.4 (+0.63%) | 1,373,216 |
| 19 Nov 2009 | INR | 237 | 237.8 | 222 | 223.4 | 223.4 | -12.95 (-5.48%) | 1,816,977 |
