| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2010 | INR | 1,160.5 | 1,191 | 1,156.1 | 1,186.9 | 1,186.9 | +27.05 (+2.33%) | 14,943 |
| 8 Feb 2010 | INR | 1,180 | 1,180 | 1,146.25 | 1,159.85 | 1,159.85 | -2.45 (-0.21%) | 8,932 |
| 5 Feb 2010 | INR | 1,156 | 1,171 | 1,156 | 1,162.3 | 1,162.3 | -17.15 (-1.45%) | 9,552 |
| 4 Feb 2010 | INR | 1,200 | 1,225 | 1,171.15 | 1,179.45 | 1,179.45 | +24.6 (+2.13%) | 21,810 |
| 2 Feb 2010 | INR | 1,155.1 | 1,164.8 | 1,149 | 1,154.85 | 1,154.85 | +9.35 (+0.82%) | 14,128 |
| 1 Feb 2010 | INR | 1,144.3 | 1,155.9 | 1,130 | 1,145.5 | 1,145.5 | +22.05 (+1.96%) | 24,110 |
| 29 Jan 2010 | INR | 1,152 | 1,167 | 1,118.05 | 1,123.45 | 1,123.45 | -47.15 (-4.03%) | 51,988 |
| 28 Jan 2010 | INR | 1,174 | 1,218.25 | 1,165 | 1,170.6 | 1,170.6 | +3.05 (+0.26%) | 17,475 |
| 27 Jan 2010 | INR | 1,197 | 1,197 | 1,165 | 1,167.55 | 1,167.55 | -12.25 (-1.04%) | 17,239 |
| 25 Jan 2010 | INR | 1,180.5 | 1,192 | 1,160 | 1,179.8 | 1,179.8 | -13.65 (-1.14%) | 118,535 |
| 22 Jan 2010 | INR | 1,183.6 | 1,208 | 1,175 | 1,193.45 | 1,193.45 | -4.7 (-0.39%) | 178,343 |
| 21 Jan 2010 | INR | 1,225 | 1,235 | 1,195 | 1,198.15 | 1,198.15 | -19.45 (-1.60%) | 18,403 |
| 20 Jan 2010 | INR | 1,235 | 1,247.5 | 1,214.25 | 1,217.6 | 1,217.6 | -10.65 (-0.87%) | 7,653 |
| 19 Jan 2010 | INR | 1,240 | 1,240 | 1,225 | 1,228.25 | 1,228.25 | -2.65 (-0.22%) | 4,364 |
| 18 Jan 2010 | INR | 1,240 | 1,243.95 | 1,225.1 | 1,230.9 | 1,230.9 | -7.85 (-0.63%) | 7,421 |
| 15 Jan 2010 | INR | 1,248.1 | 1,264 | 1,232.1 | 1,238.75 | 1,238.75 | -12.15 (-0.97%) | 12,582 |
| 14 Jan 2010 | INR | 1,263.9 | 1,269 | 1,246.2 | 1,250.9 | 1,250.9 | +8.6 (+0.69%) | 27,984 |
| 13 Jan 2010 | INR | 1,240 | 1,262 | 1,232.2 | 1,242.3 | 1,242.3 | +0.75 (+0.06%) | 115,806 |
| 12 Jan 2010 | INR | 1,251 | 1,258.5 | 1,238.5 | 1,241.55 | 1,241.55 | -9.45 (-0.76%) | 13,924 |
| 11 Jan 2010 | INR | 1,265 | 1,274.2 | 1,245.1 | 1,251 | 1,251 | -6.85 (-0.54%) | 11,164 |
| 8 Jan 2010 | INR | 1,260 | 1,265 | 1,232 | 1,257.85 | 1,257.85 | +13.2 (+1.06%) | 119,906 |
| 7 Jan 2010 | INR | 1,232 | 1,255 | 1,232 | 1,244.65 | 1,244.65 | +0.1 (+0.01%) | 9,206 |
| 6 Jan 2010 | INR | 1,248.25 | 1,266 | 1,240.1 | 1,244.55 | 1,244.55 | -9.15 (-0.73%) | 10,527 |
| 5 Jan 2010 | INR | 1,255 | 1,265 | 1,234.5 | 1,253.7 | 1,253.7 | +13.5 (+1.09%) | 21,259 |
| 4 Jan 2010 | INR | 1,249 | 1,251 | 1,238 | 1,240.2 | 1,240.2 | +0.35 (+0.03%) | 7,191 |
| 31 Dec 2009 | INR | 1,244 | 1,253.5 | 1,236 | 1,239.85 | 1,239.85 | -4.35 (-0.35%) | 25,550 |
| 30 Dec 2009 | INR | 1,262 | 1,270 | 1,235 | 1,244.2 | 1,244.2 | -16.2 (-1.29%) | 7,833 |
| 29 Dec 2009 | INR | 1,260 | 1,318 | 1,257 | 1,260.4 | 1,260.4 | +7.3 (+0.58%) | 14,911 |
| 24 Dec 2009 | INR | 1,245 | 1,259.9 | 1,242.25 | 1,253.1 | 1,253.1 | +8.35 (+0.67%) | 7,336 |
| 23 Dec 2009 | INR | 1,235 | 1,254.95 | 1,235 | 1,244.75 | 1,244.75 | +18.75 (+1.53%) | 10,276 |
