| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 410.15 | 427.5 | 410.15 | 426.6 | 284.4 | +11.45 (+2.76%) | 4,780 |
| 31 Dec 2009 | INR | 416.1 | 422 | 415.15 | 415.15 | 276.7667 | -1.55 (-0.37%) | 2,782 |
| 30 Dec 2009 | INR | 419.95 | 425 | 413.5 | 416.7 | 277.8 | -4.75 (-1.13%) | 7,977 |
| 29 Dec 2009 | INR | 410.5 | 427.85 | 410 | 421.45 | 280.9667 | +8.75 (+2.12%) | 4,867 |
| 24 Dec 2009 | INR | 417.85 | 417.85 | 410 | 412.7 | 275.1333 | -6.3 (-1.50%) | 3,958 |
| 23 Dec 2009 | INR | 402 | 419 | 400 | 419 | 279.3333 | +19 (+4.75%) | 2,829 |
| 22 Dec 2009 | INR | 401 | 404.9 | 398.25 | 400 | 266.6667 | +1.75 (+0.44%) | 832 |
| 21 Dec 2009 | INR | 407 | 408 | 398.25 | 398.25 | 265.5 | -5.25 (-1.30%) | 4,493 |
| 18 Dec 2009 | INR | 402.9 | 409.9 | 393.5 | 403.5 | 269 | -0.75 (-0.19%) | 6,636 |
| 17 Dec 2009 | INR | 401 | 406.8 | 397.1 | 404.25 | 269.5 | -2.15 (-0.53%) | 915 |
| 16 Dec 2009 | INR | 383 | 411 | 378 | 406.4 | 270.9333 | +23.95 (+6.26%) | 8,683 |
| 15 Dec 2009 | INR | 392.5 | 398 | 379.9 | 382.45 | 254.9667 | -12.65 (-3.20%) | 1,883 |
| 14 Dec 2009 | INR | 400 | 406.95 | 395.05 | 395.1 | 263.4 | -4.9 (-1.23%) | 2,653 |
| 11 Dec 2009 | INR | 397.8 | 404.9 | 391 | 400 | 266.6667 | -26,110.016 (-98.49%) | 4,519 |
| 10 Dec 2009 | USD | 394 | 400 | 392 | 395.2 | 263.4667 | +386.798 (+4603.53%) | 1,102 |
| 9 Dec 2009 | INR | 396 | 396 | 390.55 | 391 | 260.6667 | -25,901.006 (-98.51%) | 233 |
| 8 Dec 2009 | USD | 390 | 393.45 | 388.05 | 391.95 | 261.3 | +383.591 (+4588.83%) | 1,587 |
| 7 Dec 2009 | INR | 390.8 | 395 | 386.55 | 389 | 259.3333 | -1 (-0.26%) | 1,425 |
| 4 Dec 2009 | INR | 396 | 396 | 387 | 390 | 260 | -25,697.412 (-98.51%) | 1,328 |
| 3 Dec 2009 | USD | 395 | 395 | 385.55 | 388.9 | 259.2667 | +380.427 (+4489.81%) | 1,209 |
| 2 Dec 2009 | INR | 402 | 406.85 | 392.1 | 394.3 | 262.8667 | -0.7 (-0.18%) | 5,064 |
| 1 Dec 2009 | INR | 397.95 | 403 | 390 | 395 | 263.3333 | +8 (+2.07%) | 6,520 |
| 30 Nov 2009 | INR | 389.95 | 389.95 | 380.35 | 387 | 258 | +11 (+2.93%) | 1,471 |
| 27 Nov 2009 | INR | 376 | 379.95 | 365.2 | 376 | 250.6667 | -9 (-2.34%) | 7,971 |
| 26 Nov 2009 | INR | 388.9 | 389.95 | 380 | 385 | 256.6667 | +2 (+0.52%) | 999 |
| 25 Nov 2009 | INR | 399.25 | 399.5 | 383 | 383 | 255.3333 | -9.85 (-2.51%) | 1,344 |
| 24 Nov 2009 | INR | 385.25 | 395 | 385.15 | 392.85 | 261.9 | +5.15 (+1.33%) | 1,239 |
| 23 Nov 2009 | INR | 388.05 | 395 | 385 | 387.7 | 258.4667 | -2.35 (-0.60%) | 1,638 |
| 20 Nov 2009 | INR | 393 | 394 | 390.05 | 390.05 | 260.0333 | -4.95 (-1.25%) | 646 |
| 19 Nov 2009 | INR | 396 | 401.1 | 391 | 395 | 263.3333 | -7.35 (-1.83%) | 1,112 |
