| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2010 | INR | 15,867.5 | 15,867.5 | 15,235 | 15,317.5 | 15,317.5 | -357.5 (-2.28%) | 5,418 |
| 7 Jan 2010 | INR | 15,785 | 16,046.25 | 15,510 | 15,675 | 15,675 | +68.75 (+0.44%) | 7,381 |
| 6 Jan 2010 | INR | 15,592.5 | 16,018.75 | 15,358.75 | 15,606.25 | 15,606.25 | +247.5 (+1.61%) | 11,922 |
| 5 Jan 2010 | INR | 15,317.5 | 15,592.5 | 14,932.5 | 15,358.75 | 15,358.75 | +261.25 (+1.73%) | 5,410 |
| 4 Jan 2010 | INR | 15,042.5 | 15,248.75 | 14,905 | 15,097.5 | 15,097.5 | +192.5 (+1.29%) | 1,928 |
| 31 Dec 2009 | INR | 15,166.25 | 15,345 | 14,850 | 14,905 | 14,905 | -165 (-1.09%) | 2,097 |
| 30 Dec 2009 | INR | 14,616.25 | 15,111.25 | 14,616.25 | 15,070 | 15,070 | +343.75 (+2.33%) | 3,080 |
| 29 Dec 2009 | INR | 14,808.75 | 14,918.75 | 14,616.25 | 14,726.25 | 14,726.25 | +68.75 (+0.47%) | 2,235 |
| 24 Dec 2009 | INR | 14,602.5 | 14,767.5 | 14,506.25 | 14,657.5 | 14,657.5 | +96.25 (+0.66%) | 2,983 |
| 23 Dec 2009 | INR | 14,712.5 | 14,808.75 | 14,355 | 14,561.25 | 14,561.25 | +13.75 (+0.09%) | 2,070 |
| 22 Dec 2009 | INR | 14,767.5 | 14,767.5 | 14,520 | 14,547.5 | 14,547.5 | -41.25 (-0.28%) | 6,563 |
| 21 Dec 2009 | INR | 14,657.5 | 14,753.75 | 14,327.5 | 14,588.75 | 14,588.75 | -13.75 (-0.09%) | 5,950 |
| 18 Dec 2009 | INR | 14,657.5 | 14,932.5 | 14,478.75 | 14,602.5 | 14,602.5 | +13.75 (+0.09%) | 6,695 |
| 17 Dec 2009 | INR | 14,575 | 14,836.25 | 14,575 | 14,588.75 | 14,588.75 | -96.25 (-0.66%) | 1,939 |
| 16 Dec 2009 | INR | 14,905 | 14,973.75 | 14,630 | 14,685 | 14,685 | +55 (+0.38%) | 2,951 |
| 15 Dec 2009 | INR | 15,235 | 15,496.25 | 14,423.75 | 14,630 | 14,630 | -481.25 (-3.18%) | 7,456 |
| 14 Dec 2009 | INR | 15,468.75 | 15,730 | 15,015 | 15,111.25 | 15,111.25 | -151.25 (-0.99%) | 4,328 |
| 11 Dec 2009 | INR | 15,895 | 16,046.25 | 15,193.75 | 15,262.5 | 15,262.5 | -522.5 (-3.31%) | 5,220 |
| 10 Dec 2009 | INR | 16,087.5 | 16,101.25 | 15,675 | 15,785 | 15,785 | -233.75 (-1.46%) | 3,530 |
| 9 Dec 2009 | INR | 15,977.5 | 16,637.5 | 15,963.75 | 16,018.75 | 16,018.75 | -192.5 (-1.19%) | 18,075 |
| 8 Dec 2009 | INR | 15,812.5 | 16,417.5 | 15,771.25 | 16,211.25 | 16,211.25 | +508.75 (+3.24%) | 22,887 |
| 7 Dec 2009 | INR | 15,853.75 | 15,950 | 15,468.75 | 15,702.5 | 15,702.5 | -82.5 (-0.52%) | 1,665 |
| 4 Dec 2009 | INR | 15,881.25 | 16,060 | 15,702.5 | 15,785 | 15,785 | -178.75 (-1.12%) | 3,218 |
| 3 Dec 2009 | INR | 15,400 | 16,073.75 | 15,372.5 | 15,963.75 | 15,963.75 | +591.25 (+3.85%) | 12,741 |
| 2 Dec 2009 | INR | 15,427.5 | 15,702.5 | 15,262.5 | 15,372.5 | 15,372.5 | +13.75 (+0.09%) | 4,712 |
| 1 Dec 2009 | INR | 15,331.25 | 15,400 | 15,125 | 15,358.75 | 15,358.75 | +110 (+0.72%) | 7,146 |
| 30 Nov 2009 | INR | 15,262.5 | 15,345 | 15,056.25 | 15,248.75 | 15,248.75 | +137.5 (+0.91%) | 3,133 |
| 27 Nov 2009 | INR | 15,427.5 | 15,537.5 | 14,877.5 | 15,111.25 | 15,111.25 | -550 (-3.51%) | 3,669 |
| 26 Nov 2009 | INR | 15,647.5 | 15,867.5 | 15,455 | 15,661.25 | 15,661.25 | +178.75 (+1.15%) | 4,256 |
| 25 Nov 2009 | INR | 15,771.25 | 15,771.25 | 15,345 | 15,482.5 | 15,482.5 | -137.5 (-0.88%) | 2,566 |
