| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 131.85 | 133.8 | 130.35 | 131.05 | 87.3667 | +0.45 (+0.34%) | 48,355 |
| 31 Dec 2009 | INR | 130.1 | 132.4 | 129.5 | 130.6 | 87.0667 | +1.25 (+0.97%) | 41,459 |
| 30 Dec 2009 | INR | 128 | 133.3 | 127 | 129.35 | 86.2333 | +1.1 (+0.86%) | 57,776 |
| 29 Dec 2009 | INR | 130 | 130.9 | 127.85 | 128.25 | 85.5 | -1.95 (-1.50%) | 31,125 |
| 24 Dec 2009 | INR | 130.05 | 132.9 | 128.6 | 130.2 | 86.8 | +1 (+0.77%) | 109,602 |
| 23 Dec 2009 | INR | 127.9 | 130.7 | 127.5 | 129.2 | 86.1333 | +2.35 (+1.85%) | 46,152 |
| 22 Dec 2009 | INR | 126 | 128 | 126 | 126.85 | 84.5667 | +1.75 (+1.40%) | 20,888 |
| 21 Dec 2009 | INR | 126.5 | 127.7 | 124.5 | 125.1 | 83.4 | -1.15 (-0.91%) | 24,536 |
| 18 Dec 2009 | INR | 127 | 130 | 125.55 | 126.25 | 84.1667 | -1.65 (-1.29%) | 47,405 |
| 17 Dec 2009 | INR | 128 | 130.5 | 127.05 | 127.9 | 85.2667 | -0.25 (-0.20%) | 30,520 |
| 16 Dec 2009 | INR | 126.5 | 131.25 | 126 | 128.15 | 85.4333 | +1.65 (+1.30%) | 139,102 |
| 15 Dec 2009 | INR | 130.9 | 132 | 126 | 126.5 | 84.3333 | -3.4 (-2.62%) | 44,638 |
| 14 Dec 2009 | INR | 131.5 | 133.9 | 129.2 | 129.9 | 86.6 | -1.6 (-1.22%) | 93,789 |
| 11 Dec 2009 | INR | 134.8 | 136.4 | 131 | 131.5 | 87.6667 | -8,759.954 (-98.52%) | 82,371 |
| 10 Dec 2009 | USD | 133 | 134.4 | 131.6 | 132.55 | 88.3667 | +129.696 (+4544.78%) | 43,791 |
| 9 Dec 2009 | INR | 131 | 136.35 | 131 | 132.8 | 88.5333 | -8,768.716 (-98.51%) | 150,582 |
| 8 Dec 2009 | USD | 133.7 | 137.7 | 131.2 | 132.7 | 88.4667 | +129.853 (+4560.57%) | 244,851 |
| 7 Dec 2009 | INR | 144.55 | 144.55 | 131.2 | 132.5 | 88.3333 | -10.5 (-7.34%) | 191,537 |
| 4 Dec 2009 | INR | 138.2 | 148 | 137.5 | 143 | 95.3333 | -9,171.058 (-98.46%) | 508,939 |
| 3 Dec 2009 | USD | 137.5 | 141.95 | 137.5 | 138.85 | 92.5667 | +135.898 (+4604.37%) | 87,508 |
| 2 Dec 2009 | INR | 137.7 | 144.25 | 137 | 137.35 | 91.5667 | -0.45 (-0.33%) | 195,623 |
| 1 Dec 2009 | INR | 136 | 139.4 | 134.6 | 137.8 | 91.8667 | +2.95 (+2.19%) | 91,229 |
| 30 Nov 2009 | INR | 140 | 141.75 | 134 | 134.85 | 89.9 | -4.25 (-3.06%) | 64,375 |
| 27 Nov 2009 | INR | 128 | 141.9 | 122.2 | 139.1 | 92.7333 | +6.75 (+5.10%) | 178,609 |
| 26 Nov 2009 | INR | 136.85 | 136.9 | 131.1 | 132.35 | 88.2333 | -3.55 (-2.61%) | 41,753 |
| 25 Nov 2009 | INR | 135.6 | 139.85 | 135 | 135.9 | 90.6 | +0.7 (+0.52%) | 162,462 |
| 24 Nov 2009 | INR | 136.9 | 138.5 | 134.6 | 135.2 | 90.1333 | -0.1 (-0.07%) | 45,788 |
| 23 Nov 2009 | INR | 134.1 | 140.75 | 134.1 | 135.3 | 90.2 | -0.95 (-0.70%) | 123,957 |
| 20 Nov 2009 | INR | 136.95 | 138.45 | 134.1 | 136.25 | 90.8333 | -1.45 (-1.05%) | 75,853 |
| 19 Nov 2009 | INR | 136.55 | 143.75 | 135.7 | 137.7 | 91.8 | +1.15 (+0.84%) | 322,759 |
