| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | INR | 0 | 0 | 0 | 152.65 | 15.265 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 158.8 | 158.8 | 150.3 | 152.65 | 15.265 | +0.1 (+0.07%) | 8,420 |
| 24 Jan 2007 | INR | 156.15 | 157 | 152 | 152.55 | 15.255 | -1.05 (-0.68%) | 11,922 |
| 23 Jan 2007 | INR | 154.5 | 158.75 | 150 | 153.6 | 15.36 | -3.05 (-1.95%) | 14,238 |
| 22 Jan 2007 | INR | 158 | 160 | 155.4 | 156.65 | 15.665 | -1.45 (-0.92%) | 9,245 |
| 19 Jan 2007 | INR | 160 | 160.7 | 156.7 | 158.1 | 15.81 | +0.45 (+0.29%) | 10,027 |
| 18 Jan 2007 | INR | 158.6 | 165.95 | 157.05 | 157.65 | 15.765 | -0.15 (-0.10%) | 51,027 |
| 17 Jan 2007 | INR | 164 | 164 | 156 | 157.8 | 15.78 | -4.3 (-2.65%) | 21,145 |
| 16 Jan 2007 | INR | 162.85 | 166.75 | 160 | 162.1 | 16.21 | -0.4 (-0.25%) | 29,890 |
| 15 Jan 2007 | INR | 161.6 | 164.6 | 161.6 | 162.5 | 16.25 | +2.95 (+1.85%) | 12,380 |
| 12 Jan 2007 | INR | 161 | 164.9 | 159.05 | 159.55 | 15.955 | +2.65 (+1.69%) | 33,372 |
| 11 Jan 2007 | INR | 164.5 | 164.5 | 156.05 | 156.9 | 15.69 | -1.9 (-1.20%) | 18,446 |
| 10 Jan 2007 | INR | 170 | 170 | 156.3 | 158.8 | 15.88 | -4 (-2.46%) | 9,346 |
| 9 Jan 2007 | INR | 164.5 | 167.25 | 162 | 162.8 | 16.28 | -0.2 (-0.12%) | 11,661 |
| 8 Jan 2007 | INR | 162.9 | 166.5 | 162 | 163 | 16.3 | -1.65 (-1.00%) | 16,103 |
| 5 Jan 2007 | INR | 171 | 174 | 163 | 164.65 | 16.465 | -5.6 (-3.29%) | 23,697 |
| 4 Jan 2007 | INR | 169.7 | 177.8 | 169.1 | 170.25 | 17.025 | +4.25 (+2.56%) | 112,441 |
| 3 Jan 2007 | INR | 152.45 | 166 | 152 | 166 | 16.6 | +15.05 (+9.97%) | 81,339 |
| 2 Jan 2007 | INR | 152 | 155 | 150 | 150.95 | 15.095 | +2.3 (+1.55%) | 22,769 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 148.65 | 14.865 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 146 | 151 | 145.05 | 148.65 | 14.865 | -1 (-0.67%) | 16,291 |
| 28 Dec 2006 | INR | 150.55 | 151.9 | 147.9 | 149.65 | 14.965 | +0.45 (+0.30%) | 24,426 |
| 27 Dec 2006 | INR | 155.6 | 156.7 | 147 | 149.2 | 14.92 | -3.75 (-2.45%) | 52,895 |
| 26 Dec 2006 | INR | 146.9 | 157.2 | 146.9 | 152.95 | 15.295 | +9.3 (+6.47%) | 98,851 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 143.65 | 14.365 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 142.55 | 147 | 140.2 | 143.65 | 14.365 | +3.4 (+2.42%) | 35,058 |
| 21 Dec 2006 | INR | 143 | 144 | 139.1 | 140.25 | 14.025 | -2.05 (-1.44%) | 9,214 |
| 20 Dec 2006 | INR | 149.8 | 149.8 | 140 | 142.3 | 14.23 | -1.1 (-0.77%) | 7,594 |
| 19 Dec 2006 | INR | 146.9 | 149.8 | 140.5 | 143.4 | 14.34 | -5.7 (-3.82%) | 5,479 |
| 18 Dec 2006 | INR | 149.45 | 154.5 | 148 | 149.1 | 14.91 | -0.8 (-0.53%) | 16,384 |
