| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 137.5 | 144.65 | 135.7 | 143.8 | 143.8 | +7.05 (+5.16%) | 1,158,584 |
| 31 Dec 2009 | INR | 134 | 138.4 | 132.85 | 136.75 | 136.75 | +3.4 (+2.55%) | 851,865 |
| 30 Dec 2009 | INR | 135.55 | 135.65 | 132.55 | 133.35 | 133.35 | -0.3 (-0.22%) | 485,035 |
| 29 Dec 2009 | INR | 131 | 136.4 | 129.5 | 133.65 | 133.65 | +4.95 (+3.85%) | 1,755,457 |
| 24 Dec 2009 | INR | 122.2 | 129.85 | 120.05 | 128.7 | 128.7 | +7.6 (+6.28%) | 2,176,760 |
| 23 Dec 2009 | INR | 120.7 | 122 | 118.8 | 121.1 | 121.1 | +1.4 (+1.17%) | 323,298 |
| 22 Dec 2009 | INR | 119 | 120.9 | 118.25 | 119.7 | 119.7 | +1.9 (+1.61%) | 328,751 |
| 21 Dec 2009 | INR | 117 | 120.7 | 116.65 | 117.8 | 117.8 | +1.45 (+1.25%) | 285,645 |
| 18 Dec 2009 | INR | 115.5 | 119.9 | 114.25 | 116.35 | 116.35 | +1.45 (+1.26%) | 465,401 |
| 17 Dec 2009 | INR | 115 | 116.5 | 114.1 | 114.9 | 114.9 | +0.85 (+0.75%) | 211,429 |
| 16 Dec 2009 | INR | 113 | 116.4 | 112.35 | 114.05 | 114.05 | +1.5 (+1.33%) | 208,994 |
| 15 Dec 2009 | INR | 116.55 | 117.8 | 112 | 112.55 | 112.55 | -4 (-3.43%) | 137,971 |
| 14 Dec 2009 | INR | 118 | 118.55 | 115 | 116.55 | 116.55 | -1.2 (-1.02%) | 130,536 |
| 11 Dec 2009 | INR | 123.4 | 123.4 | 116.65 | 117.75 | 117.75 | -8,005.638 (-98.55%) | 395,264 |
| 10 Dec 2009 | USD | 120.1 | 124 | 118.55 | 121.1 | 121.1 | +118.576 (+4698.16%) | 737,459 |
| 9 Dec 2009 | INR | 118.1 | 120.6 | 117 | 117.45 | 117.45 | -7,891.902 (-98.53%) | 160,488 |
| 8 Dec 2009 | USD | 121 | 121.5 | 117.2 | 119.4 | 119.4 | +116.814 (+4516.81%) | 236,590 |
| 7 Dec 2009 | INR | 122.4 | 123.9 | 119.5 | 120.35 | 120.35 | -0.2 (-0.17%) | 647,935 |
| 4 Dec 2009 | INR | 113 | 123.4 | 112.1 | 120.55 | 120.55 | -7,509.8 (-98.42%) | 1,634,554 |
| 3 Dec 2009 | USD | 109 | 114.9 | 108.1 | 113.75 | 113.75 | +111.417 (+4776.47%) | 548,432 |
| 2 Dec 2009 | INR | 108.5 | 110.5 | 108.2 | 108.55 | 108.55 | -0.75 (-0.69%) | 39,140 |
| 1 Dec 2009 | INR | 109 | 111.55 | 107.5 | 109.3 | 109.3 | +1.6 (+1.49%) | 180,739 |
| 30 Nov 2009 | INR | 106 | 108.4 | 105.5 | 107.7 | 107.7 | +3.35 (+3.21%) | 61,163 |
| 27 Nov 2009 | INR | 104 | 105.9 | 102.1 | 104.35 | 104.35 | -2.25 (-2.11%) | 83,556 |
| 26 Nov 2009 | INR | 107.6 | 109.35 | 105.8 | 106.6 | 106.6 | -0.95 (-0.88%) | 48,305 |
| 25 Nov 2009 | INR | 109 | 109.5 | 107.25 | 107.55 | 107.55 | -1.2 (-1.10%) | 47,510 |
| 24 Nov 2009 | INR | 109.1 | 110.4 | 108.1 | 108.75 | 108.75 | +0.15 (+0.14%) | 136,539 |
| 23 Nov 2009 | INR | 108 | 109.5 | 107.05 | 108.6 | 108.6 | +1.55 (+1.45%) | 91,562 |
| 20 Nov 2009 | INR | 105.05 | 107.5 | 104.6 | 107.05 | 107.05 | +0.95 (+0.90%) | 55,986 |
| 19 Nov 2009 | INR | 109.1 | 110 | 105.55 | 106.1 | 106.1 | -3.3 (-3.02%) | 95,593 |
