| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 32.6 | 33.3 | 32.4 | 32.85 | 21.9 | +0.55 (+1.70%) | 13,255 |
| 31 Dec 2009 | INR | 33 | 34 | 32.1 | 32.3 | 21.5333 | -0.65 (-1.97%) | 20,695 |
| 30 Dec 2009 | INR | 33 | 33.85 | 32.5 | 32.95 | 21.9667 | +0.4 (+1.23%) | 42,618 |
| 29 Dec 2009 | INR | 31.5 | 33.45 | 31.5 | 32.55 | 21.7 | +0.95 (+3.01%) | 34,254 |
| 24 Dec 2009 | INR | 31.8 | 32.15 | 31.25 | 31.6 | 21.0667 | -0.05 (-0.16%) | 20,552 |
| 23 Dec 2009 | INR | 31.2 | 32.6 | 31.2 | 31.65 | 21.1 | +1.25 (+4.11%) | 13,980 |
| 22 Dec 2009 | INR | 30.75 | 31.35 | 30 | 30.4 | 20.2667 | 0.0 (0.0%) | 6,323 |
| 21 Dec 2009 | INR | 30.35 | 31.5 | 30.3 | 30.4 | 20.2667 | -0.4 (-1.30%) | 18,391 |
| 18 Dec 2009 | INR | 31.25 | 32.5 | 30.7 | 30.8 | 20.5333 | -0.3 (-0.96%) | 15,017 |
| 17 Dec 2009 | INR | 31 | 32.5 | 31 | 31.1 | 20.7333 | -0.65 (-2.05%) | 12,436 |
| 16 Dec 2009 | INR | 32.1 | 33.4 | 30.75 | 31.75 | 21.1667 | +0.05 (+0.16%) | 64,064 |
| 15 Dec 2009 | INR | 30 | 34.8 | 30 | 31.7 | 21.1333 | +1.25 (+4.11%) | 192,782 |
| 14 Dec 2009 | INR | 30.6 | 30.85 | 30.25 | 30.45 | 20.3 | -0.35 (-1.14%) | 6,734 |
| 11 Dec 2009 | INR | 31.75 | 32.2 | 30.6 | 30.8 | 20.5333 | -2,078.866 (-98.54%) | 24,844 |
| 10 Dec 2009 | USD | 31.15 | 32 | 30.75 | 31.45 | 20.9667 | +30.781 (+4598.36%) | 10,341 |
| 9 Dec 2009 | INR | 31.1 | 31.7 | 31.05 | 31.15 | 20.7667 | -2,088.578 (-98.53%) | 10,716 |
| 8 Dec 2009 | USD | 31.5 | 31.8 | 30.45 | 31.6 | 21.0667 | +30.939 (+4682.18%) | 24,263 |
| 7 Dec 2009 | INR | 32.55 | 32.7 | 30.35 | 30.75 | 20.5 | -1.45 (-4.50%) | 17,497 |
| 4 Dec 2009 | INR | 35 | 35.65 | 31.55 | 32.2 | 21.4667 | -2,248.52 (-98.59%) | 83,182 |
| 3 Dec 2009 | USD | 28.9 | 35.3 | 28.9 | 34 | 22.6667 | +33.367 (+5272.51%) | 586,400 |
| 2 Dec 2009 | INR | 29.8 | 30.6 | 28.75 | 29.45 | 19.6333 | -0.05 (-0.17%) | 19,690 |
| 1 Dec 2009 | INR | 27.75 | 31.8 | 27.6 | 29.5 | 19.6667 | +1.85 (+6.69%) | 74,500 |
| 30 Nov 2009 | INR | 27.1 | 28.5 | 27.05 | 27.65 | 18.4333 | +0.75 (+2.79%) | 8,074 |
| 27 Nov 2009 | INR | 27.5 | 27.5 | 26.5 | 26.9 | 17.9333 | -0.55 (-2.00%) | 2,661 |
| 26 Nov 2009 | INR | 27.65 | 28.2 | 27.15 | 27.45 | 18.3 | -0.35 (-1.26%) | 4,095 |
| 25 Nov 2009 | INR | 27.9 | 28.2 | 27.5 | 27.8 | 18.5333 | +0.25 (+0.91%) | 7,088 |
| 24 Nov 2009 | INR | 28.05 | 28.55 | 27.1 | 27.55 | 18.3667 | -0.8 (-2.82%) | 11,474 |
| 23 Nov 2009 | INR | 27.9 | 28.65 | 27.65 | 28.35 | 18.9 | +0.55 (+1.98%) | 4,209 |
| 20 Nov 2009 | INR | 28.4 | 28.5 | 27.35 | 27.8 | 18.5333 | +0.3 (+1.09%) | 12,791 |
| 19 Nov 2009 | INR | 29.5 | 30 | 27.35 | 27.5 | 18.3333 | -2.2 (-7.41%) | 14,565 |
