| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 1,019.7 | 1,028.5 | 1,010 | 1,023.3 | 102.33 | +10.65 (+1.05%) | 166,807 |
| 31 Dec 2009 | INR | 1,017 | 1,025 | 1,010.25 | 1,012.65 | 101.265 | +0.15 (+0.01%) | 117,704 |
| 30 Dec 2009 | INR | 1,025 | 1,029.7 | 1,007.05 | 1,012.5 | 101.25 | -11.4 (-1.11%) | 163,714 |
| 29 Dec 2009 | INR | 1,028 | 1,035 | 1,018 | 1,023.9 | 102.39 | +0.8 (+0.08%) | 146,250 |
| 24 Dec 2009 | INR | 1,025 | 1,037 | 1,011 | 1,023.1 | 102.31 | +5.95 (+0.58%) | 314,876 |
| 23 Dec 2009 | INR | 987.5 | 1,020 | 987.5 | 1,017.15 | 101.715 | +33.75 (+3.43%) | 666,791 |
| 22 Dec 2009 | INR | 970 | 987.9 | 969 | 983.4 | 98.34 | +22.15 (+2.30%) | 238,200 |
| 21 Dec 2009 | INR | 986.4 | 986.4 | 957.25 | 961.25 | 96.125 | -15.2 (-1.56%) | 243,274 |
| 18 Dec 2009 | INR | 979.9 | 993.1 | 970 | 976.45 | 97.645 | -7.65 (-0.78%) | 301,560 |
| 17 Dec 2009 | INR | 982 | 994.85 | 967 | 984.1 | 98.41 | +4.4 (+0.45%) | 458,122 |
| 16 Dec 2009 | INR | 950 | 989.9 | 935.1 | 979.7 | 97.97 | +26.75 (+2.81%) | 784,315 |
| 15 Dec 2009 | INR | 981.55 | 981.55 | 941 | 952.95 | 95.295 | -19.35 (-1.99%) | 319,263 |
| 14 Dec 2009 | INR | 980 | 988.5 | 952.25 | 972.3 | 97.23 | -3.6 (-0.37%) | 301,847 |
| 11 Dec 2009 | INR | 995 | 996 | 960.65 | 975.9 | 97.59 | -64,494.18 (-98.51%) | 538,563 |
| 10 Dec 2009 | USD | 986 | 989 | 969.05 | 976 | 97.6 | +954.795 (+4502.61%) | 482,287 |
| 9 Dec 2009 | INR | 990 | 1,007.7 | 980.8 | 986.8 | 98.68 | -66,884.744 (-98.55%) | 626,355 |
| 8 Dec 2009 | USD | 947.5 | 1,020 | 941.15 | 1,011.8 | 101.18 | +991.426 (+4866.20%) | 1,297,000 |
| 7 Dec 2009 | INR | 1,011 | 1,025.4 | 940.55 | 948.1 | 94.81 | -67.55 (-6.65%) | 797,652 |
| 4 Dec 2009 | INR | 1,015 | 1,030 | 1,004 | 1,015.65 | 101.565 | -67,338.87 (-98.51%) | 376,205 |
| 3 Dec 2009 | USD | 1,030.3 | 1,035 | 1,010 | 1,019 | 101.9 | +997.026 (+4537.39%) | 527,418 |
| 2 Dec 2009 | INR | 1,024.25 | 1,051 | 1,005 | 1,022.55 | 102.255 | +6.55 (+0.64%) | 1,013,619 |
| 1 Dec 2009 | INR | 990 | 1,023.7 | 990 | 1,016 | 101.6 | +24 (+2.42%) | 489,659 |
| 30 Nov 2009 | INR | 960 | 998.9 | 960 | 992 | 99.2 | +47.2 (+5.00%) | 741,931 |
| 27 Nov 2009 | INR | 976 | 976 | 895.6 | 944.8 | 94.48 | -35.4 (-3.61%) | 1,285,346 |
| 26 Nov 2009 | INR | 1,009 | 1,022 | 972 | 980.2 | 98.02 | -24.1 (-2.40%) | 648,805 |
| 25 Nov 2009 | INR | 1,000 | 1,039.8 | 992 | 1,004.3 | 100.43 | +5.35 (+0.54%) | 1,102,481 |
| 24 Nov 2009 | INR | 975 | 1,013.5 | 973 | 998.95 | 99.895 | +28.4 (+2.93%) | 1,369,433 |
| 23 Nov 2009 | INR | 977 | 980.85 | 958.1 | 970.55 | 97.055 | +12.7 (+1.33%) | 714,702 |
| 20 Nov 2009 | INR | 956.7 | 976.8 | 910 | 957.85 | 95.785 | -1.5 (-0.16%) | 2,088,174 |
| 19 Nov 2009 | INR | 975 | 1,039 | 952.15 | 959.35 | 95.935 | -6.3 (-0.65%) | 3,778,168 |
