| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | INR | 0 | 0 | 0 | 1,141.3 | 1,141.3 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 1,150 | 1,158 | 1,133 | 1,141.3 | 1,141.3 | -5.45 (-0.48%) | 102,837 |
| 24 Jan 2007 | INR | 1,146 | 1,160 | 1,142 | 1,146.75 | 1,146.75 | +0.95 (+0.08%) | 126,345 |
| 23 Jan 2007 | INR | 1,164.9 | 1,174 | 1,140 | 1,145.8 | 1,145.8 | -11.7 (-1.01%) | 136,233 |
| 22 Jan 2007 | INR | 1,185.1 | 1,190 | 1,155 | 1,157.5 | 1,157.5 | -23.7 (-2.01%) | 167,954 |
| 19 Jan 2007 | INR | 1,220 | 1,230 | 1,166 | 1,181.2 | 1,181.2 | -34.45 (-2.83%) | 323,252 |
| 18 Jan 2007 | INR | 1,234.7 | 1,245.55 | 1,162 | 1,215.65 | 1,215.65 | -6.25 (-0.51%) | 524,309 |
| 17 Jan 2007 | INR | 1,200 | 1,238 | 1,198.3 | 1,221.9 | 1,221.9 | +29.1 (+2.44%) | 370,706 |
| 16 Jan 2007 | INR | 1,190 | 1,213.85 | 1,161.25 | 1,192.8 | 1,192.8 | +6.8 (+0.57%) | 367,472 |
| 15 Jan 2007 | INR | 1,125 | 1,196 | 1,125 | 1,186 | 1,186 | +69.25 (+6.20%) | 557,086 |
| 12 Jan 2007 | INR | 1,083 | 1,128.6 | 1,072 | 1,116.75 | 1,116.75 | +49.05 (+4.59%) | 410,827 |
| 11 Jan 2007 | INR | 1,050 | 1,070 | 1,032 | 1,067.7 | 1,067.7 | +15.8 (+1.50%) | 185,167 |
| 10 Jan 2007 | INR | 1,075 | 1,075 | 1,045 | 1,051.9 | 1,051.9 | -17.65 (-1.65%) | 138,776 |
| 9 Jan 2007 | INR | 1,115 | 1,140 | 1,050 | 1,069.55 | 1,069.55 | -19.7 (-1.81%) | 425,925 |
| 8 Jan 2007 | INR | 1,119 | 1,120 | 1,085 | 1,089.25 | 1,089.25 | -32.25 (-2.88%) | 167,013 |
| 5 Jan 2007 | INR | 1,139 | 1,151.9 | 1,115 | 1,121.5 | 1,121.5 | -0.2 (-0.02%) | 142,665 |
| 4 Jan 2007 | INR | 1,130 | 1,141.8 | 1,117.1 | 1,121.7 | 1,121.7 | -13.4 (-1.18%) | 192,434 |
| 3 Jan 2007 | INR | 1,140 | 1,157.55 | 1,132 | 1,135.1 | 1,135.1 | -10.95 (-0.96%) | 167,746 |
| 2 Jan 2007 | INR | 1,140 | 1,159.2 | 1,128 | 1,146.05 | 1,146.05 | +11.6 (+1.02%) | 127,523 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 1,134.45 | 1,134.45 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 1,129.7 | 1,147 | 1,121.05 | 1,134.45 | 1,134.45 | +13.95 (+1.24%) | 124,742 |
| 28 Dec 2006 | INR | 1,135.55 | 1,141 | 1,117 | 1,120.5 | 1,120.5 | -12.4 (-1.09%) | 98,046 |
| 27 Dec 2006 | INR | 1,144 | 1,148.5 | 1,128 | 1,132.9 | 1,132.9 | -2.05 (-0.18%) | 92,107 |
| 26 Dec 2006 | INR | 1,129.9 | 1,141 | 1,117 | 1,134.95 | 1,134.95 | +14.4 (+1.29%) | 98,436 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 1,120.55 | 1,120.55 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 1,112 | 1,133.45 | 1,108.05 | 1,120.55 | 1,120.55 | +14.2 (+1.28%) | 299,042 |
| 21 Dec 2006 | INR | 1,124 | 1,124 | 1,100 | 1,106.35 | 1,106.35 | -10.25 (-0.92%) | 207,597 |
| 20 Dec 2006 | INR | 1,135.25 | 1,149 | 1,101 | 1,116.6 | 1,116.6 | -12 (-1.06%) | 325,155 |
| 19 Dec 2006 | INR | 1,165 | 1,170 | 1,106 | 1,128.6 | 1,128.6 | -34.2 (-2.94%) | 370,718 |
| 18 Dec 2006 | INR | 1,130 | 1,169.5 | 1,095.3 | 1,162.8 | 1,162.8 | +30.05 (+2.65%) | 335,160 |
