| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2010 | INR | 1,274 | 1,320 | 1,225.5 | 1,228.5 | 122.85 | +0.5 (+0.04%) | 39,510 |
| 5 Jan 2010 | INR | 1,215 | 1,289 | 1,215 | 1,228 | 122.8 | +3 (+0.24%) | 35,676 |
| 4 Jan 2010 | INR | 1,247 | 1,261 | 1,208 | 1,225 | 122.5 | -15 (-1.21%) | 1,723 |
| 31 Dec 2009 | INR | 1,200 | 1,270 | 1,186.1 | 1,240 | 124 | +60 (+5.08%) | 8,267 |
| 30 Dec 2009 | INR | 1,193 | 1,217 | 1,180 | 1,180 | 118 | -35 (-2.88%) | 7,535 |
| 29 Dec 2009 | INR | 1,190.05 | 1,225 | 1,186.2 | 1,215 | 121.5 | +31.8 (+2.69%) | 7,492 |
| 24 Dec 2009 | INR | 1,194.2 | 1,225 | 1,175.1 | 1,183.2 | 118.32 | -36.8 (-3.02%) | 58,110 |
| 23 Dec 2009 | INR | 1,190 | 1,220.75 | 1,151.25 | 1,220 | 122 | +35 (+2.95%) | 11,327 |
| 22 Dec 2009 | INR | 1,202 | 1,247 | 1,167.85 | 1,185 | 118.5 | +14.9 (+1.27%) | 15,366 |
| 21 Dec 2009 | INR | 1,165 | 1,219.9 | 1,090 | 1,170.1 | 117.01 | +75.1 (+6.86%) | 40,602 |
| 18 Dec 2009 | INR | 995.15 | 1,165 | 992.1 | 1,095 | 109.5 | +80 (+7.88%) | 24,051 |
| 17 Dec 2009 | INR | 995.35 | 1,020 | 995.35 | 1,015 | 101.5 | +5.05 (+0.50%) | 627 |
| 16 Dec 2009 | INR | 1,008.6 | 1,015 | 991.4 | 1,009.95 | 100.995 | -20.05 (-1.95%) | 30,258 |
| 15 Dec 2009 | INR | 988 | 1,030 | 980.7 | 1,030 | 103 | +30 (+3%) | 1,526 |
| 14 Dec 2009 | INR | 987 | 1,009 | 985.25 | 1,000 | 100 | -1 (-0.10%) | 780 |
| 11 Dec 2009 | INR | 999 | 1,020 | 985.25 | 1,001 | 100.1 | +1 (+0.10%) | 6,223 |
| 10 Dec 2009 | INR | 994 | 1,020 | 994 | 1,000 | 100 | -0.05 (0.0%) | 6,762 |
| 9 Dec 2009 | INR | 1,009.9 | 1,020.1 | 1,000 | 1,000.05 | 100.005 | -24.95 (-2.43%) | 684 |
| 8 Dec 2009 | INR | 985.3 | 1,025 | 980 | 1,025 | 102.5 | +25 (+2.50%) | 5,293 |
| 7 Dec 2009 | INR | 963.15 | 1,010 | 963.15 | 1,000 | 100 | +17 (+1.73%) | 26,215 |
| 4 Dec 2009 | INR | 965 | 1,021 | 965 | 983 | 98.3 | -17 (-1.70%) | 574 |
| 3 Dec 2009 | INR | 939 | 1,010 | 939 | 1,000 | 100 | +60.05 (+6.39%) | 3,415 |
| 2 Dec 2009 | INR | 944 | 955 | 933 | 939.95 | 93.995 | -29.8 (-3.07%) | 302 |
| 1 Dec 2009 | INR | 965 | 980 | 941 | 969.75 | 96.975 | +4.75 (+0.49%) | 1,685 |
| 30 Nov 2009 | INR | 920.1 | 968 | 920.1 | 965 | 96.5 | +45 (+4.89%) | 3,962 |
| 27 Nov 2009 | INR | 920 | 939.85 | 905.2 | 920 | 92 | -25 (-2.65%) | 743 |
| 26 Nov 2009 | INR | 931 | 969 | 920.55 | 945 | 94.5 | +20 (+2.16%) | 48,220 |
| 25 Nov 2009 | INR | 918.6 | 936 | 913 | 925 | 92.5 | +4 (+0.43%) | 30,570 |
| 24 Nov 2009 | INR | 947 | 949 | 910 | 921 | 92.1 | +2.1 (+0.23%) | 1,628 |
| 23 Nov 2009 | INR | 970 | 971.9 | 910 | 918.9 | 91.89 | -20.1 (-2.14%) | 2,327 |
