| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 1,690.25 | 1,728 | 1,681 | 1,705.25 | 170.525 | +4.85 (+0.29%) | 37,541 |
| 31 Dec 2009 | INR | 1,702 | 1,708.7 | 1,690 | 1,700.4 | 170.04 | +9.3 (+0.55%) | 38,926 |
| 30 Dec 2009 | INR | 1,690 | 1,697.75 | 1,674.5 | 1,691.1 | 169.11 | -6.65 (-0.39%) | 35,457 |
| 29 Dec 2009 | INR | 1,711.65 | 1,711.65 | 1,686.1 | 1,697.75 | 169.775 | -13.9 (-0.81%) | 40,329 |
| 24 Dec 2009 | INR | 1,699 | 1,720 | 1,682.2 | 1,711.65 | 171.165 | +20.85 (+1.23%) | 34,468 |
| 23 Dec 2009 | INR | 1,658 | 1,698.5 | 1,651 | 1,690.8 | 169.08 | +41.3 (+2.50%) | 89,049 |
| 22 Dec 2009 | INR | 1,665 | 1,665 | 1,642.1 | 1,649.5 | 164.95 | -4.9 (-0.30%) | 91,251 |
| 21 Dec 2009 | INR | 1,670 | 1,672 | 1,649.5 | 1,654.4 | 165.44 | -10.5 (-0.63%) | 91,605 |
| 18 Dec 2009 | INR | 1,665.1 | 1,672 | 1,645 | 1,664.9 | 166.49 | -8.05 (-0.48%) | 64,372 |
| 17 Dec 2009 | INR | 1,698 | 1,698 | 1,666.15 | 1,672.95 | 167.295 | -19.55 (-1.16%) | 55,212 |
| 16 Dec 2009 | INR | 1,694 | 1,709.1 | 1,675.1 | 1,692.5 | 169.25 | -6.1 (-0.36%) | 178,159 |
| 15 Dec 2009 | INR | 1,750 | 1,767.95 | 1,688 | 1,698.6 | 169.86 | -57.5 (-3.27%) | 132,214 |
| 14 Dec 2009 | INR | 1,772 | 1,783 | 1,750 | 1,756.1 | 175.61 | -27.25 (-1.53%) | 40,805 |
| 11 Dec 2009 | INR | 1,797 | 1,799 | 1,764 | 1,783.35 | 178.335 | -118,014.822 (-98.51%) | 77,205 |
| 10 Dec 2009 | USD | 1,804.8 | 1,819.9 | 1,773 | 1,785.9 | 178.59 | +1,747.117 (+4504.81%) | 192,157 |
| 9 Dec 2009 | INR | 1,830 | 1,833.1 | 1,792.5 | 1,804.8 | 180.48 | -120,941.538 (-98.53%) | 134,543 |
| 8 Dec 2009 | USD | 1,798 | 1,836 | 1,780.1 | 1,829.85 | 182.985 | +1,791.225 (+4637.43%) | 148,274 |
| 7 Dec 2009 | INR | 1,794 | 1,805.9 | 1,784.35 | 1,797.45 | 179.745 | +13.2 (+0.74%) | 62,071 |
| 4 Dec 2009 | INR | 1,800 | 1,806 | 1,774 | 1,784.25 | 178.425 | -119,365.584 (-98.53%) | 52,402 |
| 3 Dec 2009 | USD | 1,800 | 1,823.5 | 1,792.1 | 1,806.05 | 180.605 | +1,767.251 (+4554.83%) | 48,569 |
| 2 Dec 2009 | INR | 1,793.5 | 1,810 | 1,771.35 | 1,805.55 | 180.555 | +16.5 (+0.92%) | 96,390 |
| 1 Dec 2009 | INR | 1,751 | 1,795.1 | 1,750 | 1,789.05 | 178.905 | +32.8 (+1.87%) | 106,677 |
| 30 Nov 2009 | INR | 1,760 | 1,786 | 1,743 | 1,756.25 | 175.625 | +8.55 (+0.49%) | 162,156 |
| 27 Nov 2009 | INR | 1,728 | 1,760 | 1,684 | 1,747.7 | 174.77 | -11 (-0.63%) | 145,922 |
| 26 Nov 2009 | INR | 1,795 | 1,800 | 1,750 | 1,758.7 | 175.87 | -43.35 (-2.41%) | 37,367 |
| 25 Nov 2009 | INR | 1,771.25 | 1,807.8 | 1,771.1 | 1,802.05 | 180.205 | +25.85 (+1.46%) | 113,689 |
| 24 Nov 2009 | INR | 1,757 | 1,779.8 | 1,740 | 1,776.2 | 177.62 | +11.85 (+0.67%) | 44,646 |
| 23 Nov 2009 | INR | 1,755.5 | 1,780 | 1,750 | 1,764.35 | 176.435 | +8.85 (+0.50%) | 110,312 |
| 20 Nov 2009 | INR | 1,710.1 | 1,760 | 1,710.1 | 1,755.5 | 175.55 | +35.9 (+2.09%) | 69,353 |
| 19 Nov 2009 | INR | 1,750 | 1,756 | 1,707 | 1,719.6 | 171.96 | -23.85 (-1.37%) | 38,847 |
