| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 34.7 | 35.8 | 34.3 | 35.3 | 35.3 | +0.9 (+2.62%) | 3,138,087 |
| 31 Dec 2009 | INR | 33.4 | 35.1 | 32.9 | 34.4 | 34.4 | +1.7 (+5.20%) | 8,496,399 |
| 30 Dec 2009 | INR | 33 | 33.1 | 32.4 | 32.7 | 32.7 | -0.1 (-0.30%) | 782,808 |
| 29 Dec 2009 | INR | 33.5 | 33.9 | 32.7 | 32.8 | 32.8 | -0.2 (-0.61%) | 735,599 |
| 24 Dec 2009 | INR | 33.5 | 34 | 32.9 | 33 | 33 | -0.1 (-0.30%) | 915,498 |
| 23 Dec 2009 | INR | 33.25 | 33.55 | 32.5 | 33.1 | 33.1 | +0.3 (+0.91%) | 797,785 |
| 22 Dec 2009 | INR | 33.25 | 33.3 | 32.5 | 32.8 | 32.8 | -0.1 (-0.30%) | 367,385 |
| 21 Dec 2009 | INR | 33.2 | 33.6 | 32.75 | 32.9 | 32.9 | -0.3 (-0.90%) | 377,028 |
| 18 Dec 2009 | INR | 33.45 | 34.15 | 33.05 | 33.2 | 33.2 | -0.3 (-0.90%) | 792,724 |
| 17 Dec 2009 | INR | 33.5 | 34.1 | 33.1 | 33.5 | 33.5 | +0.45 (+1.36%) | 1,110,292 |
| 16 Dec 2009 | INR | 33.5 | 33.6 | 32.8 | 33.05 | 33.05 | -0.55 (-1.64%) | 1,845,104 |
| 15 Dec 2009 | INR | 34.7 | 34.7 | 33.45 | 33.6 | 33.6 | -0.75 (-2.18%) | 664,110 |
| 14 Dec 2009 | INR | 34.9 | 35.4 | 34.2 | 34.35 | 34.35 | -0.55 (-1.58%) | 715,332 |
| 11 Dec 2009 | INR | 35.5 | 36.3 | 34.7 | 34.9 | 34.9 | -2,316.254 (-98.52%) | 1,042,993 |
| 10 Dec 2009 | USD | 35.75 | 36 | 34.8 | 35.05 | 35.05 | +34.28 (+4449.70%) | 1,110,161 |
| 9 Dec 2009 | INR | 35.8 | 37.05 | 35.5 | 35.85 | 35.85 | -2,368.968 (-98.51%) | 855,769 |
| 8 Dec 2009 | USD | 35.5 | 36.25 | 35.25 | 35.85 | 35.85 | +35.086 (+4592.81%) | 628,493 |
| 7 Dec 2009 | INR | 36 | 36.45 | 35.45 | 35.55 | 35.55 | -0.25 (-0.70%) | 573,056 |
| 4 Dec 2009 | INR | 36.75 | 36.95 | 35.6 | 35.8 | 35.8 | -2,436.098 (-98.55%) | 1,115,050 |
| 3 Dec 2009 | USD | 39 | 39.5 | 36.55 | 36.85 | 36.85 | +36.029 (+4389.09%) | 2,015,885 |
| 2 Dec 2009 | INR | 36.5 | 39.1 | 36.15 | 38.2 | 38.2 | +2.4 (+6.70%) | 3,875,690 |
| 1 Dec 2009 | INR | 33.75 | 36.35 | 33.75 | 35.8 | 35.8 | +0.5 (+1.42%) | 692,134 |
| 30 Nov 2009 | INR | 35.8 | 36 | 34.5 | 35.3 | 35.3 | +0.6 (+1.73%) | 455,422 |
| 27 Nov 2009 | INR | 34.15 | 35 | 33.3 | 34.7 | 34.7 | -0.4 (-1.14%) | 803,959 |
| 26 Nov 2009 | INR | 35.6 | 36.15 | 34.9 | 35.1 | 35.1 | -0.8 (-2.23%) | 382,360 |
| 25 Nov 2009 | INR | 37 | 37 | 35.65 | 35.9 | 35.9 | -0.6 (-1.64%) | 501,628 |
| 24 Nov 2009 | INR | 36.9 | 37.15 | 36.35 | 36.5 | 36.5 | -0.4 (-1.08%) | 402,591 |
| 23 Nov 2009 | INR | 37.5 | 37.5 | 36.75 | 36.9 | 36.9 | -0.2 (-0.54%) | 399,414 |
| 20 Nov 2009 | INR | 37.1 | 37.6 | 36.6 | 37.1 | 37.1 | -0.2 (-0.54%) | 1,284,880 |
| 19 Nov 2009 | INR | 38.45 | 38.7 | 37 | 37.3 | 37.3 | -1.05 (-2.74%) | 793,110 |
