| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 390 | 396 | 384 | 391.3 | 39.13 | +5.5 (+1.43%) | 8,511 |
| 31 Dec 2009 | INR | 386 | 391.45 | 384 | 385.8 | 38.58 | +2.35 (+0.61%) | 7,685 |
| 30 Dec 2009 | INR | 365.5 | 397 | 365.5 | 383.45 | 38.345 | +17.9 (+4.90%) | 33,841 |
| 29 Dec 2009 | INR | 361.2 | 375 | 361.1 | 365.55 | 36.555 | +4.7 (+1.30%) | 8,227 |
| 24 Dec 2009 | INR | 359.95 | 367.15 | 356 | 360.85 | 36.085 | +3.8 (+1.06%) | 4,820 |
| 23 Dec 2009 | INR | 355.5 | 362.8 | 355.15 | 357.05 | 35.705 | +5 (+1.42%) | 2,866 |
| 22 Dec 2009 | INR | 356.95 | 356.95 | 350.05 | 352.05 | 35.205 | +0.45 (+0.13%) | 2,228 |
| 21 Dec 2009 | INR | 361.5 | 361.5 | 347.7 | 351.6 | 35.16 | -11.05 (-3.05%) | 4,449 |
| 18 Dec 2009 | INR | 375 | 381.9 | 355.05 | 362.65 | 36.265 | +5.1 (+1.43%) | 20,950 |
| 17 Dec 2009 | INR | 366.55 | 366.55 | 356.2 | 357.55 | 35.755 | +0.35 (+0.10%) | 1,250 |
| 16 Dec 2009 | INR | 365.45 | 365.85 | 355 | 357.2 | 35.72 | -3.2 (-0.89%) | 2,431 |
| 15 Dec 2009 | INR | 366 | 373.75 | 359.9 | 360.4 | 36.04 | -5.6 (-1.53%) | 3,261 |
| 14 Dec 2009 | INR | 373 | 382.5 | 365 | 366 | 36.6 | -5 (-1.35%) | 4,898 |
| 11 Dec 2009 | INR | 383 | 394 | 370.15 | 371 | 37.1 | -25,300.516 (-98.55%) | 8,496 |
| 10 Dec 2009 | USD | 376 | 404 | 370 | 382.7 | 38.27 | +374.517 (+4576.76%) | 34,768 |
| 9 Dec 2009 | INR | 358.3 | 400.55 | 358.25 | 380.8 | 38.08 | -24,046.382 (-98.44%) | 24,229 |
| 8 Dec 2009 | USD | 363.95 | 375 | 361.1 | 364.15 | 36.415 | +356.307 (+4542.71%) | 3,677 |
| 7 Dec 2009 | INR | 372.9 | 372.9 | 362 | 365 | 36.5 | -10 (-2.67%) | 1,145 |
| 4 Dec 2009 | INR | 372.95 | 377 | 370.1 | 375 | 37.5 | -24,447.954 (-98.49%) | 4,067 |
| 3 Dec 2009 | USD | 361.3 | 373.8 | 361.3 | 370.05 | 37.005 | +362.121 (+4566.79%) | 1,156 |
| 2 Dec 2009 | INR | 370.35 | 374 | 365.3 | 369 | 36.9 | +0.7 (+0.19%) | 921 |
| 1 Dec 2009 | INR | 366 | 376.9 | 364 | 368.3 | 36.83 | -1.2 (-0.32%) | 2,914 |
| 30 Nov 2009 | INR | 358.5 | 376.9 | 358.5 | 369.5 | 36.95 | +3.6 (+0.98%) | 942 |
| 27 Nov 2009 | INR | 342 | 369 | 342 | 365.9 | 36.59 | -1 (-0.27%) | 5,794 |
| 26 Nov 2009 | INR | 373.05 | 377.95 | 365.05 | 366.9 | 36.69 | -10 (-2.65%) | 3,193 |
| 25 Nov 2009 | INR | 358.9 | 380 | 358.9 | 376.9 | 37.69 | +19.65 (+5.50%) | 8,190 |
| 24 Nov 2009 | INR | 336.2 | 363.2 | 336.1 | 357.25 | 35.725 | +20.9 (+6.21%) | 4,384 |
| 23 Nov 2009 | INR | 360 | 360 | 328.05 | 336.35 | 33.635 | -0.95 (-0.28%) | 1,065 |
| 20 Nov 2009 | INR | 340 | 340.8 | 333 | 337.3 | 33.73 | -0.65 (-0.19%) | 1,180 |
| 19 Nov 2009 | INR | 336.15 | 342 | 336.05 | 337.95 | 33.795 | -3.95 (-1.16%) | 402 |
