| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 146.1 | 154.3 | 146.1 | 148.95 | 148.95 | +3.45 (+2.37%) | 334,208 |
| 31 Dec 2009 | INR | 147.65 | 149 | 145 | 145.5 | 145.5 | -1 (-0.68%) | 210,655 |
| 30 Dec 2009 | INR | 146 | 147.65 | 144 | 146.5 | 146.5 | +1.05 (+0.72%) | 35,916 |
| 29 Dec 2009 | INR | 143.5 | 146 | 143.5 | 145.45 | 145.45 | +3.1 (+2.18%) | 66,303 |
| 24 Dec 2009 | INR | 146.7 | 146.7 | 141.35 | 142.35 | 142.35 | -3.4 (-2.33%) | 45,388 |
| 23 Dec 2009 | INR | 139.8 | 150.7 | 139 | 145.75 | 145.75 | +7.55 (+5.46%) | 237,489 |
| 22 Dec 2009 | INR | 138.35 | 140.3 | 137.55 | 138.2 | 138.2 | +0.4 (+0.29%) | 17,017 |
| 21 Dec 2009 | INR | 141.8 | 142.9 | 136.3 | 137.8 | 137.8 | -2.3 (-1.64%) | 56,961 |
| 18 Dec 2009 | INR | 145 | 145 | 139.7 | 140.1 | 140.1 | -3.55 (-2.47%) | 72,875 |
| 17 Dec 2009 | INR | 140.45 | 145.7 | 138.5 | 143.65 | 143.65 | +3.7 (+2.64%) | 104,378 |
| 16 Dec 2009 | INR | 140 | 142 | 138.3 | 139.95 | 139.95 | -0.05 (-0.04%) | 10,586 |
| 15 Dec 2009 | INR | 143.75 | 144 | 139.25 | 140 | 140 | -0.8 (-0.57%) | 28,605 |
| 14 Dec 2009 | INR | 146 | 146 | 140 | 140.8 | 140.8 | -3 (-2.09%) | 46,103 |
| 11 Dec 2009 | INR | 146 | 146.35 | 142.5 | 143.8 | 143.8 | -9,451.994 (-98.50%) | 33,580 |
| 10 Dec 2009 | USD | 145.9 | 147.15 | 142.55 | 143.05 | 143.05 | +139.928 (+4481.48%) | 41,337 |
| 9 Dec 2009 | INR | 144 | 149 | 143.25 | 145.3 | 145.3 | -9,484.034 (-98.49%) | 41,150 |
| 8 Dec 2009 | USD | 142.15 | 145.95 | 142 | 143.55 | 143.55 | +140.494 (+4597.72%) | 21,220 |
| 7 Dec 2009 | INR | 145.9 | 145.9 | 141.65 | 142.2 | 142.2 | -1.5 (-1.04%) | 30,187 |
| 4 Dec 2009 | INR | 143.9 | 145 | 142.6 | 143.7 | 143.7 | -9,535.944 (-98.52%) | 27,404 |
| 3 Dec 2009 | USD | 148.9 | 148.9 | 143.5 | 144.3 | 144.3 | +141.152 (+4483.66%) | 33,091 |
| 2 Dec 2009 | INR | 149 | 149 | 145.3 | 146.5 | 146.5 | +0.45 (+0.31%) | 24,009 |
| 1 Dec 2009 | INR | 143 | 147.9 | 143 | 146.05 | 146.05 | +2.1 (+1.46%) | 31,404 |
| 30 Nov 2009 | INR | 140.5 | 145 | 140.5 | 143.95 | 143.95 | +6.85 (+5.00%) | 214,485 |
| 27 Nov 2009 | INR | 139.9 | 139.9 | 131 | 137.1 | 137.1 | -4.8 (-3.38%) | 159,932 |
| 26 Nov 2009 | INR | 147.05 | 147.5 | 141 | 141.9 | 141.9 | -5.15 (-3.50%) | 60,457 |
| 25 Nov 2009 | INR | 151 | 152 | 146.15 | 147.05 | 147.05 | -3.35 (-2.23%) | 72,361 |
| 24 Nov 2009 | INR | 152.95 | 153.7 | 150 | 150.4 | 150.4 | -1.15 (-0.76%) | 28,227 |
| 23 Nov 2009 | INR | 150 | 154.4 | 149 | 151.55 | 151.55 | +2.3 (+1.54%) | 61,072 |
| 20 Nov 2009 | INR | 149.45 | 151 | 147.65 | 149.25 | 149.25 | -0.2 (-0.13%) | 35,187 |
| 19 Nov 2009 | INR | 151.6 | 155.5 | 148.5 | 149.45 | 149.45 | -0.6 (-0.40%) | 102,911 |
