| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2007 | INR | 1,580 | 1,680 | 1,580 | 1,665.8 | 166.58 | +58.85 (+3.66%) | 5,476 |
| 23 Jan 2007 | INR | 1,541 | 1,620 | 1,541 | 1,606.95 | 160.695 | +55.9 (+3.60%) | 3,924 |
| 22 Jan 2007 | INR | 1,560 | 1,575 | 1,535.25 | 1,551.05 | 155.105 | -7.4 (-0.47%) | 563 |
| 19 Jan 2007 | INR | 1,573.05 | 1,600 | 1,550 | 1,558.45 | 155.845 | -23.5 (-1.49%) | 347 |
| 18 Jan 2007 | INR | 1,650 | 1,650 | 1,575 | 1,581.95 | 158.195 | -37.3 (-2.30%) | 1,594 |
| 17 Jan 2007 | INR | 1,600 | 1,660 | 1,585 | 1,619.25 | 161.925 | +10 (+0.62%) | 1,740 |
| 16 Jan 2007 | INR | 1,580 | 1,625 | 1,540.25 | 1,609.25 | 160.925 | +32.2 (+2.04%) | 3,009 |
| 15 Jan 2007 | INR | 1,550 | 1,595 | 1,480 | 1,577.05 | 157.705 | +35.5 (+2.30%) | 3,188 |
| 12 Jan 2007 | INR | 1,566 | 1,584.9 | 1,530 | 1,541.55 | 154.155 | -33.45 (-2.12%) | 1,345 |
| 11 Jan 2007 | INR | 1,561 | 1,581 | 1,501 | 1,575 | 157.5 | +12 (+0.77%) | 2,021 |
| 10 Jan 2007 | INR | 1,615 | 1,615 | 1,550 | 1,563 | 156.3 | -47.4 (-2.94%) | 2,574 |
| 9 Jan 2007 | INR | 1,597 | 1,675 | 1,575.4 | 1,610.4 | 161.04 | +66.65 (+4.32%) | 8,236 |
| 8 Jan 2007 | INR | 1,418.8 | 1,543.75 | 1,390 | 1,543.75 | 154.375 | +140.3 (+10.00%) | 8,315 |
| 5 Jan 2007 | INR | 1,395 | 1,435 | 1,370 | 1,403.45 | 140.345 | +35.95 (+2.63%) | 1,705 |
| 4 Jan 2007 | INR | 1,462 | 1,462 | 1,335 | 1,367.5 | 136.75 | -71.55 (-4.97%) | 6,475 |
| 3 Jan 2007 | INR | 1,350 | 1,439.05 | 1,335 | 1,439.05 | 143.905 | +130.8 (+10.00%) | 13,745 |
| 2 Jan 2007 | INR | 1,224.9 | 1,308.25 | 1,200 | 1,308.25 | 130.825 | +120.25 (+10.12%) | 1,407 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 1,188 | 118.8 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 1,187.9 | 1,204.9 | 1,170.05 | 1,188 | 118.8 | +29 (+2.50%) | 997 |
| 28 Dec 2006 | INR | 1,150 | 1,159 | 1,143.05 | 1,159 | 115.9 | +14.95 (+1.31%) | 225 |
| 27 Dec 2006 | INR | 1,157.9 | 1,176 | 1,140 | 1,144.05 | 114.405 | +18.2 (+1.62%) | 636 |
| 26 Dec 2006 | INR | 1,140 | 1,150 | 1,115 | 1,125.85 | 112.585 | -15.4 (-1.35%) | 428 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 1,141.25 | 114.125 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 1,113.1 | 1,150 | 1,113.1 | 1,141.25 | 114.125 | -7.65 (-0.67%) | 268 |
| 21 Dec 2006 | INR | 1,150 | 1,165 | 1,125 | 1,148.9 | 114.89 | +6.9 (+0.60%) | 283 |
| 20 Dec 2006 | INR | 1,151.95 | 1,170 | 1,126 | 1,142 | 114.2 | +19.7 (+1.76%) | 629 |
| 19 Dec 2006 | INR | 1,139.9 | 1,143.5 | 1,117 | 1,122.3 | 112.23 | +7.1 (+0.64%) | 165 |
| 18 Dec 2006 | INR | 1,152 | 1,155 | 1,096 | 1,115.2 | 111.52 | -48.8 (-4.19%) | 753 |
| 15 Dec 2006 | INR | 1,150 | 1,170 | 1,140 | 1,164 | 116.4 | +12 (+1.04%) | 264 |
| 14 Dec 2006 | INR | 1,145 | 1,169 | 1,112 | 1,152 | 115.2 | +41.4 (+3.73%) | 364 |
