| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 372.7 | 372.7 | 367 | 369.55 | 369.55 | +3.9 (+1.07%) | 7,046 |
| 24 Jan 2007 | INR | 431 | 431 | 363.1 | 365.65 | 365.65 | +0.9 (+0.25%) | 4,984 |
| 23 Jan 2007 | INR | 373 | 374 | 363.25 | 364.75 | 364.75 | -8.1 (-2.17%) | 18,909 |
| 22 Jan 2007 | INR | 383.9 | 383.9 | 371.3 | 372.85 | 372.85 | -0.9 (-0.24%) | 9,232 |
| 19 Jan 2007 | INR | 386 | 386 | 373 | 373.75 | 373.75 | -2.45 (-0.65%) | 12,377 |
| 18 Jan 2007 | INR | 374.9 | 383 | 365.2 | 376.2 | 376.2 | +5.65 (+1.52%) | 32,039 |
| 17 Jan 2007 | INR | 372.8 | 374.45 | 369 | 370.55 | 370.55 | +0.75 (+0.20%) | 18,186 |
| 16 Jan 2007 | INR | 375 | 375 | 369 | 369.8 | 369.8 | -2.05 (-0.55%) | 24,447 |
| 15 Jan 2007 | INR | 369 | 376.95 | 366 | 371.85 | 371.85 | +4.75 (+1.29%) | 21,893 |
| 12 Jan 2007 | INR | 363 | 369.9 | 362.15 | 367.1 | 367.1 | +4.1 (+1.13%) | 12,233 |
| 11 Jan 2007 | INR | 362.9 | 365 | 360 | 363 | 363 | +3.2 (+0.89%) | 61,285 |
| 10 Jan 2007 | INR | 358.55 | 364 | 356 | 359.8 | 359.8 | +1.3 (+0.36%) | 31,105 |
| 9 Jan 2007 | INR | 362.9 | 368.45 | 357 | 358.5 | 358.5 | +1.4 (+0.39%) | 30,205 |
| 8 Jan 2007 | INR | 362.9 | 363.8 | 352.5 | 357.1 | 357.1 | -1.55 (-0.43%) | 40,444 |
| 5 Jan 2007 | INR | 360 | 365.8 | 357 | 358.65 | 358.65 | -1.7 (-0.47%) | 33,963 |
| 4 Jan 2007 | INR | 362.5 | 369.7 | 359.2 | 360.35 | 360.35 | +0.6 (+0.17%) | 30,535 |
| 3 Jan 2007 | INR | 364.9 | 368.8 | 358.1 | 359.75 | 359.75 | -1.15 (-0.32%) | 21,035 |
| 2 Jan 2007 | INR | 356 | 377 | 355.95 | 360.9 | 360.9 | +6.1 (+1.72%) | 30,353 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 354.8 | 354.8 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 363.95 | 363.95 | 354 | 354.8 | 354.8 | -2.05 (-0.57%) | 30,738 |
| 28 Dec 2006 | INR | 373.95 | 373.95 | 355.15 | 356.85 | 356.85 | -8.95 (-2.45%) | 36,600 |
| 27 Dec 2006 | INR | 368.1 | 375 | 365 | 365.8 | 365.8 | -1.55 (-0.42%) | 35,518 |
| 26 Dec 2006 | INR | 375 | 377 | 366 | 367.35 | 367.35 | -4.95 (-1.33%) | 32,130 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 372.3 | 372.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 383 | 383 | 372 | 372.3 | 372.3 | -2.7 (-0.72%) | 12,790 |
| 21 Dec 2006 | INR | 375 | 377 | 371.6 | 375 | 375 | -0.1 (-0.03%) | 5,493 |
| 20 Dec 2006 | INR | 383 | 383 | 372.1 | 375.1 | 375.1 | -2.4 (-0.64%) | 10,545 |
| 19 Dec 2006 | INR | 395 | 395 | 376 | 377.5 | 377.5 | -0.35 (-0.09%) | 6,971 |
| 18 Dec 2006 | INR | 389.5 | 389.75 | 375.2 | 377.85 | 377.85 | -4.6 (-1.20%) | 9,964 |
| 15 Dec 2006 | INR | 390 | 396.75 | 380.15 | 382.45 | 382.45 | +0.05 (+0.01%) | 10,737 |
