| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2007 | INR | 195.05 | 201.5 | 190.1 | 197.1 | 197.1 | +2.75 (+1.41%) | 787,462 |
| 9 Jan 2007 | INR | 202.5 | 203 | 193.5 | 194.35 | 194.35 | -6.3 (-3.14%) | 690,522 |
| 8 Jan 2007 | INR | 204.85 | 208 | 200.1 | 200.65 | 200.65 | -4.05 (-1.98%) | 942,733 |
| 5 Jan 2007 | INR | 216.4 | 217.5 | 202.4 | 204.7 | 204.7 | -9.8 (-4.57%) | 1,131,842 |
| 4 Jan 2007 | INR | 217 | 219.95 | 212.25 | 214.5 | 214.5 | -1.15 (-0.53%) | 791,708 |
| 3 Jan 2007 | INR | 217.95 | 218.9 | 215.25 | 215.65 | 215.65 | -0.5 (-0.23%) | 291,736 |
| 2 Jan 2007 | INR | 220 | 221.9 | 215.05 | 216.15 | 216.15 | -3.3 (-1.50%) | 444,448 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 219.45 | 219.45 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 219.05 | 224.7 | 218 | 219.45 | 219.45 | +0.9 (+0.41%) | 744,453 |
| 28 Dec 2006 | INR | 217.85 | 221.75 | 212.05 | 218.55 | 218.55 | +3.4 (+1.58%) | 1,371,167 |
| 27 Dec 2006 | INR | 216.9 | 220 | 214.35 | 215.15 | 215.15 | -0.1 (-0.05%) | 484,868 |
| 26 Dec 2006 | INR | 210.95 | 219 | 210.05 | 215.25 | 215.25 | +5.8 (+2.77%) | 793,685 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 209.45 | 209.45 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 216.45 | 219.55 | 208.05 | 209.45 | 209.45 | -5.45 (-2.54%) | 807,833 |
| 21 Dec 2006 | INR | 228.95 | 228.95 | 213.5 | 214.9 | 214.9 | -11.8 (-5.21%) | 623,144 |
| 20 Dec 2006 | INR | 235.05 | 236.4 | 225.15 | 226.7 | 226.7 | -1.5 (-0.66%) | 817,101 |
| 19 Dec 2006 | INR | 226.45 | 249 | 226.45 | 228.2 | 228.2 | +2.25 (+1.00%) | 1,318,775 |
| 18 Dec 2006 | INR | 236.85 | 236.9 | 225.15 | 225.95 | 225.95 | -8.6 (-3.67%) | 432,122 |
| 15 Dec 2006 | INR | 234 | 239.5 | 232.1 | 234.55 | 234.55 | +2.9 (+1.25%) | 873,361 |
| 14 Dec 2006 | INR | 232.3 | 237.9 | 228.5 | 231.65 | 231.65 | +3.5 (+1.53%) | 617,522 |
| 13 Dec 2006 | INR | 219.8 | 234 | 212.5 | 228.15 | 228.15 | +10.4 (+4.78%) | 1,137,491 |
| 12 Dec 2006 | INR | 244 | 244 | 212.55 | 217.75 | 217.75 | -24.55 (-10.13%) | 744,680 |
| 11 Dec 2006 | INR | 256.25 | 256.7 | 240 | 242.3 | 242.3 | -12.5 (-4.91%) | 444,800 |
| 8 Dec 2006 | INR | 251 | 260 | 246 | 254.8 | 254.8 | +5.5 (+2.21%) | 835,019 |
| 7 Dec 2006 | INR | 257.4 | 259.45 | 248.05 | 249.3 | 249.3 | -5.65 (-2.22%) | 558,162 |
| 6 Dec 2006 | INR | 261 | 264.95 | 253 | 254.95 | 254.95 | -2.95 (-1.14%) | 960,725 |
| 5 Dec 2006 | INR | 249.85 | 264 | 248.5 | 257.9 | 257.9 | +10.6 (+4.29%) | 1,894,035 |
| 4 Dec 2006 | INR | 238 | 271.5 | 231.15 | 247.3 | 247.3 | +10.95 (+4.63%) | 3,562,249 |
| 1 Dec 2006 | INR | 249.5 | 253 | 233.5 | 236.35 | 236.35 | -12.4 (-4.98%) | 891,677 |
| 30 Nov 2006 | INR | 261.45 | 262 | 246 | 248.75 | 248.75 | -9.05 (-3.51%) | 401,514 |
