| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 156 | 157 | 153.65 | 156.1 | 156.1 | +1 (+0.64%) | 789,832 |
| 31 Dec 2009 | INR | 156 | 157.5 | 154.5 | 155.1 | 155.1 | -0.55 (-0.35%) | 939,883 |
| 30 Dec 2009 | INR | 155.1 | 157.5 | 155 | 155.65 | 155.65 | +1.5 (+0.97%) | 1,490,864 |
| 29 Dec 2009 | INR | 149.4 | 156.6 | 149.4 | 154.15 | 154.15 | +7.25 (+4.94%) | 2,867,165 |
| 24 Dec 2009 | INR | 148 | 148.8 | 146.2 | 146.9 | 146.9 | 0.0 (0.0%) | 658,953 |
| 23 Dec 2009 | INR | 146.1 | 148.1 | 145.1 | 146.9 | 146.9 | +2.8 (+1.94%) | 768,475 |
| 22 Dec 2009 | INR | 144 | 144.85 | 143.35 | 144.1 | 144.1 | +1.3 (+0.91%) | 356,951 |
| 21 Dec 2009 | INR | 144 | 144.5 | 142.5 | 142.8 | 142.8 | -1.1 (-0.76%) | 414,778 |
| 18 Dec 2009 | INR | 143.75 | 147.25 | 143 | 143.9 | 143.9 | 0.0 (0.0%) | 848,611 |
| 17 Dec 2009 | INR | 144.45 | 145.9 | 143.55 | 143.9 | 143.9 | -0.3 (-0.21%) | 447,527 |
| 16 Dec 2009 | INR | 142.95 | 145.25 | 142.95 | 144.2 | 144.2 | -0.4 (-0.28%) | 386,751 |
| 15 Dec 2009 | INR | 147 | 147.7 | 144.2 | 144.6 | 144.6 | -2.05 (-1.40%) | 402,101 |
| 14 Dec 2009 | INR | 147.75 | 148.7 | 146.2 | 146.65 | 146.65 | -1 (-0.68%) | 406,476 |
| 11 Dec 2009 | INR | 149.8 | 150.9 | 147 | 147.65 | 147.65 | -9,837.208 (-98.52%) | 561,342 |
| 10 Dec 2009 | USD | 150 | 152.8 | 147.6 | 148.85 | 148.85 | +145.627 (+4517.87%) | 786,727 |
| 9 Dec 2009 | INR | 145.95 | 152.1 | 145.1 | 150 | 150 | -9,693.99 (-98.48%) | 2,087,927 |
| 8 Dec 2009 | USD | 146 | 147.25 | 144.6 | 146.75 | 146.75 | +143.629 (+4601.60%) | 579,325 |
| 7 Dec 2009 | INR | 145.05 | 148.5 | 143.25 | 145.25 | 145.25 | -4.9 (-3.26%) | 1,554,327 |
| 4 Dec 2009 | INR | 155.5 | 156.85 | 148.5 | 150.15 | 150.15 | -10,227.126 (-98.55%) | 1,732,765 |
| 3 Dec 2009 | USD | 149.7 | 156.6 | 149 | 154.7 | 154.7 | +151.53 (+4780.70%) | 3,246,763 |
| 2 Dec 2009 | INR | 147 | 148.8 | 144.95 | 147.5 | 147.5 | +0.95 (+0.65%) | 766,670 |
| 1 Dec 2009 | INR | 145 | 147.8 | 143.5 | 146.55 | 146.55 | +3.65 (+2.55%) | 674,150 |
| 30 Nov 2009 | INR | 143 | 144.6 | 142.4 | 142.9 | 142.9 | +1.6 (+1.13%) | 448,241 |
| 27 Nov 2009 | INR | 143.4 | 143.4 | 137.6 | 141.3 | 141.3 | -2.2 (-1.53%) | 878,373 |
| 26 Nov 2009 | INR | 147.25 | 148.6 | 142.5 | 143.5 | 143.5 | -2.8 (-1.91%) | 407,442 |
| 25 Nov 2009 | INR | 147.65 | 148.7 | 145.75 | 146.3 | 146.3 | -0.6 (-0.41%) | 384,004 |
| 24 Nov 2009 | INR | 150.75 | 150.75 | 146.1 | 146.9 | 146.9 | -1.3 (-0.88%) | 378,937 |
| 23 Nov 2009 | INR | 149 | 149.45 | 147.7 | 148.2 | 148.2 | +0.25 (+0.17%) | 452,374 |
| 20 Nov 2009 | INR | 150 | 152 | 145.25 | 147.95 | 147.95 | -2.55 (-1.69%) | 969,404 |
| 19 Nov 2009 | INR | 151.9 | 155.35 | 149.6 | 150.5 | 150.5 | -1.15 (-0.76%) | 1,026,667 |
