| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | INR | 346.2 | 356 | 341.8 | 351.725 | 703.45 | +9.1 (+2.66%) | 28,332 |
| 31 Jan 2007 | INR | 359.725 | 363.85 | 336.125 | 342.625 | 685.25 | -14.225 (-3.99%) | 23,591 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 356.85 | 713.7 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 363.5 | 372.75 | 355 | 356.85 | 713.7 | -3.75 (-1.04%) | 33,516 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 360.6 | 721.2 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 355.5 | 363 | 353 | 360.6 | 721.2 | +7.825 (+2.22%) | 55,186 |
| 24 Jan 2007 | INR | 340 | 355.5 | 339.5 | 352.775 | 705.55 | +14.725 (+4.36%) | 31,169 |
| 23 Jan 2007 | INR | 343.35 | 343.35 | 335.5 | 338.05 | 676.1 | -1.3 (-0.38%) | 4,051 |
| 22 Jan 2007 | INR | 345.85 | 345.85 | 332.55 | 339.35 | 678.7 | -1.575 (-0.46%) | 11,496 |
| 19 Jan 2007 | INR | 345 | 347.35 | 337.5 | 340.925 | 681.85 | -0.45 (-0.13%) | 10,172 |
| 18 Jan 2007 | INR | 353.5 | 354.75 | 337.5 | 341.375 | 682.75 | -9.7 (-2.76%) | 15,260 |
| 17 Jan 2007 | INR | 350.5 | 357.925 | 349 | 351.075 | 702.15 | +4.9 (+1.42%) | 17,920 |
| 16 Jan 2007 | INR | 361.85 | 361.85 | 345.025 | 346.175 | 692.35 | -11.675 (-3.26%) | 24,369 |
| 15 Jan 2007 | INR | 360.9 | 368 | 356 | 357.85 | 715.7 | +1.65 (+0.46%) | 46,093 |
| 12 Jan 2007 | INR | 342.5 | 360 | 342.5 | 356.2 | 712.4 | +15.55 (+4.56%) | 33,599 |
| 11 Jan 2007 | INR | 343.5 | 344.325 | 327.5 | 340.65 | 681.3 | +6.05 (+1.81%) | 143,112 |
| 10 Jan 2007 | INR | 366.9 | 369.45 | 330.05 | 334.6 | 669.2 | -31.6 (-8.63%) | 94,151 |
| 9 Jan 2007 | INR | 374.225 | 378.5 | 362.5 | 366.2 | 732.4 | -5.7 (-1.53%) | 41,987 |
| 8 Jan 2007 | INR | 375.175 | 386.125 | 368.075 | 371.9 | 743.8 | -3.275 (-0.87%) | 84,002 |
| 5 Jan 2007 | INR | 388.5 | 389.9 | 367.5 | 375.175 | 750.35 | -11.1 (-2.87%) | 102,249 |
| 4 Jan 2007 | INR | 379 | 391 | 378.5 | 386.275 | 772.55 | +8.75 (+2.32%) | 48,756 |
| 3 Jan 2007 | INR | 385 | 386.5 | 374 | 377.525 | 755.05 | -5.275 (-1.38%) | 52,318 |
| 2 Jan 2007 | INR | 372.2 | 389.5 | 362.5 | 382.8 | 765.6 | +14.2 (+3.85%) | 108,505 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 368.6 | 737.2 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 373 | 398.5 | 323.925 | 368.6 | 737.2 | -1.575 (-0.43%) | 247,447 |
| 28 Dec 2006 | INR | 330 | 376.95 | 325 | 370.175 | 740.35 | +42.05 (+12.82%) | 534,314 |
| 27 Dec 2006 | INR | 325 | 334 | 320.5 | 328.125 | 656.25 | +3.475 (+1.07%) | 35,442 |
| 26 Dec 2006 | INR | 317.45 | 327.45 | 317.45 | 324.65 | 649.3 | +9.65 (+3.06%) | 26,252 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 315 | 630 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 301.5 | 318.475 | 301.05 | 315 | 630 | +14.675 (+4.89%) | 50,982 |
