| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 274 | 278 | 274 | 275.1 | 275.1 | +0.1 (+0.04%) | 132,267 |
| 31 Dec 2009 | INR | 272.6 | 277.3 | 272.6 | 275 | 275 | +2.95 (+1.08%) | 145,639 |
| 30 Dec 2009 | INR | 275.1 | 278.5 | 271.35 | 272.05 | 272.05 | -5.2 (-1.88%) | 131,974 |
| 29 Dec 2009 | INR | 285.7 | 285.7 | 275.6 | 277.25 | 277.25 | -7.25 (-2.55%) | 252,121 |
| 24 Dec 2009 | INR | 283 | 287.05 | 279.8 | 284.5 | 284.5 | +5.1 (+1.83%) | 604,056 |
| 23 Dec 2009 | INR | 280 | 284.9 | 275.75 | 279.4 | 279.4 | +3.9 (+1.42%) | 495,177 |
| 22 Dec 2009 | INR | 264.5 | 279.5 | 264.5 | 275.5 | 275.5 | +11 (+4.16%) | 895,820 |
| 21 Dec 2009 | INR | 264.95 | 269 | 262.1 | 264.5 | 264.5 | +3.15 (+1.21%) | 456,186 |
| 18 Dec 2009 | INR | 261.85 | 267 | 256.5 | 261.35 | 261.35 | -0.5 (-0.19%) | 1,778,098 |
| 17 Dec 2009 | INR | 256 | 263.4 | 253.7 | 261.85 | 261.85 | +7.7 (+3.03%) | 254,055 |
| 16 Dec 2009 | INR | 258 | 261.2 | 253 | 254.15 | 254.15 | -4.6 (-1.78%) | 480,483 |
| 15 Dec 2009 | INR | 270 | 272.95 | 257.15 | 258.75 | 258.75 | -7.2 (-2.71%) | 409,275 |
| 14 Dec 2009 | INR | 267 | 268.1 | 260.5 | 265.95 | 265.95 | -0.25 (-0.09%) | 222,879 |
| 11 Dec 2009 | INR | 269.9 | 269.9 | 265.2 | 266.2 | 266.2 | -17,617.328 (-98.51%) | 219,055 |
| 10 Dec 2009 | USD | 266.1 | 274.2 | 264.25 | 266.6 | 266.6 | +260.76 (+4465.35%) | 469,278 |
| 9 Dec 2009 | INR | 266 | 273 | 264.8 | 271.75 | 271.75 | -17,652.026 (-98.48%) | 477,359 |
| 8 Dec 2009 | USD | 258.9 | 268.6 | 258.3 | 267.2 | 267.2 | +261.658 (+4721.35%) | 543,441 |
| 7 Dec 2009 | INR | 267 | 269.95 | 255.5 | 257.9 | 257.9 | -7.25 (-2.73%) | 584,592 |
| 4 Dec 2009 | INR | 256 | 267 | 254.1 | 265.15 | 265.15 | -16,940.87 (-98.46%) | 1,078,612 |
| 3 Dec 2009 | USD | 253 | 259.3 | 246.35 | 256.5 | 256.5 | +251.105 (+4654.57%) | 405,774 |
| 2 Dec 2009 | INR | 245 | 255 | 244.95 | 251.05 | 251.05 | +8.4 (+3.46%) | 603,005 |
| 1 Dec 2009 | INR | 240 | 245.8 | 234 | 242.65 | 242.65 | +11.3 (+4.88%) | 599,725 |
| 30 Nov 2009 | INR | 244.95 | 245 | 227 | 231.35 | 231.35 | -11.15 (-4.60%) | 1,072,278 |
| 27 Nov 2009 | INR | 240.1 | 244.8 | 234.05 | 242.5 | 242.5 | -0.8 (-0.33%) | 273,747 |
| 26 Nov 2009 | INR | 254 | 254 | 240 | 243.3 | 243.3 | -10.55 (-4.16%) | 333,759 |
| 25 Nov 2009 | INR | 250 | 258.65 | 250 | 253.85 | 253.85 | +3.75 (+1.50%) | 437,117 |
| 24 Nov 2009 | INR | 255 | 255.9 | 244 | 250.1 | 250.1 | -3.25 (-1.28%) | 387,439 |
| 23 Nov 2009 | INR | 255 | 257 | 251.5 | 253.35 | 253.35 | -0.75 (-0.30%) | 228,992 |
| 20 Nov 2009 | INR | 245.5 | 257 | 244.1 | 254.1 | 254.1 | +7.25 (+2.94%) | 463,645 |
| 19 Nov 2009 | INR | 247.5 | 254 | 240.75 | 246.85 | 246.85 | +0.85 (+0.35%) | 648,915 |
