| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | INR | 0 | 0 | 0 | 1,954.2 | 390.84 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 2,004 | 2,020 | 1,936.1 | 1,954.2 | 390.84 | -30.05 (-1.51%) | 18,356 |
| 24 Jan 2007 | INR | 2,090.7 | 2,090.7 | 1,905.55 | 1,984.25 | 396.85 | -6.9 (-0.35%) | 44,847 |
| 23 Jan 2007 | INR | 1,973 | 1,991.15 | 1,930 | 1,991.15 | 398.23 | +94.8 (+5.00%) | 15,237 |
| 22 Jan 2007 | INR | 1,790 | 1,896.35 | 1,715.75 | 1,896.35 | 379.27 | +90.3 (+5.00%) | 37,191 |
| 19 Jan 2007 | INR | 1,906 | 1,925 | 1,805.55 | 1,806.05 | 361.21 | -94.5 (-4.97%) | 19,159 |
| 18 Jan 2007 | INR | 1,980 | 2,030 | 1,880 | 1,900.55 | 380.11 | -60.5 (-3.09%) | 18,618 |
| 17 Jan 2007 | INR | 2,040 | 2,075 | 1,950.25 | 1,961.05 | 392.21 | -79.65 (-3.90%) | 23,059 |
| 16 Jan 2007 | INR | 2,212.5 | 2,212.5 | 2,020.1 | 2,040.7 | 408.14 | -66.45 (-3.15%) | 38,088 |
| 15 Jan 2007 | INR | 2,025.1 | 2,107.15 | 2,025.1 | 2,107.15 | 421.43 | +100.3 (+5.00%) | 17,211 |
| 12 Jan 2007 | INR | 2,035.7 | 2,137.4 | 1,933.9 | 2,006.85 | 401.37 | -28.8 (-1.41%) | 65,420 |
| 11 Jan 2007 | INR | 2,239.8 | 2,249.85 | 2,035.65 | 2,035.65 | 407.13 | -107.1 (-5.00%) | 77,930 |
| 10 Jan 2007 | INR | 2,142.75 | 2,142.75 | 2,066 | 2,142.75 | 428.55 | +102 (+5.00%) | 72,315 |
| 9 Jan 2007 | INR | 2,034 | 2,040.75 | 2,025 | 2,040.75 | 408.15 | +97.15 (+5.00%) | 8,270 |
| 8 Jan 2007 | INR | 1,894.8 | 1,943.6 | 1,870 | 1,943.6 | 388.72 | +92.55 (+5.00%) | 15,156 |
| 5 Jan 2007 | INR | 1,829.8 | 1,851.05 | 1,800 | 1,851.05 | 370.21 | +88.1 (+5.00%) | 43,163 |
| 4 Jan 2007 | INR | 1,762.95 | 1,762.95 | 1,740 | 1,762.95 | 352.59 | +83.95 (+5%) | 56,599 |
| 3 Jan 2007 | INR | 1,650 | 1,679 | 1,640 | 1,679 | 335.8 | +79.95 (+5.00%) | 25,424 |
| 2 Jan 2007 | INR | 1,563 | 1,599.05 | 1,539 | 1,599.05 | 319.81 | +76.1 (+5.00%) | 23,292 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 1,522.95 | 304.59 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 1,528 | 1,554 | 1,480 | 1,522.95 | 304.59 | +28.25 (+1.89%) | 31,291 |
| 28 Dec 2006 | INR | 1,487.35 | 1,494.7 | 1,460 | 1,494.7 | 298.94 | +71.15 (+5.00%) | 69,731 |
| 27 Dec 2006 | INR | 1,336 | 1,423.55 | 1,336 | 1,423.55 | 284.71 | +67.75 (+5.00%) | 10,171 |
| 26 Dec 2006 | INR | 1,396 | 1,408.8 | 1,350 | 1,355.8 | 271.16 | -24.2 (-1.75%) | 6,839 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 1,380 | 276 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 1,414.9 | 1,448.9 | 1,380 | 1,380 | 276 | -38.3 (-2.70%) | 10,803 |
| 21 Dec 2006 | INR | 1,400 | 1,470 | 1,357 | 1,418.3 | 283.66 | -9.3 (-0.65%) | 21,345 |
| 20 Dec 2006 | INR | 1,500 | 1,500 | 1,376.4 | 1,427.6 | 285.52 | -21.2 (-1.46%) | 41,171 |
| 19 Dec 2006 | INR | 1,504 | 1,520 | 1,422 | 1,448.8 | 289.76 | -45.55 (-3.05%) | 31,269 |
| 18 Dec 2006 | INR | 1,533.4 | 1,533.4 | 1,461 | 1,494.35 | 298.87 | +33.95 (+2.32%) | 63,142 |
