| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2007 | INR | 1,694.95 | 1,709.95 | 1,661 | 1,680.15 | 168.015 | +19.15 (+1.15%) | 5,370 |
| 10 Jan 2007 | INR | 1,750 | 1,750 | 1,660 | 1,661 | 166.1 | -56.95 (-3.31%) | 10,600 |
| 9 Jan 2007 | INR | 1,608 | 1,820 | 1,608 | 1,717.95 | 171.795 | +113.95 (+7.10%) | 31,940 |
| 8 Jan 2007 | INR | 1,620 | 1,622 | 1,601.05 | 1,604 | 160.4 | -14.3 (-0.88%) | 5,650 |
| 5 Jan 2007 | INR | 1,630 | 1,630 | 1,605.55 | 1,618.3 | 161.83 | +5.3 (+0.33%) | 6,380 |
| 4 Jan 2007 | INR | 1,612 | 1,618 | 1,585 | 1,613 | 161.3 | +12 (+0.75%) | 6,230 |
| 3 Jan 2007 | INR | 1,622 | 1,622.95 | 1,585 | 1,601 | 160.1 | +4.4 (+0.28%) | 6,880 |
| 2 Jan 2007 | INR | 1,615 | 1,615 | 1,560.6 | 1,596.6 | 159.66 | +29.1 (+1.86%) | 5,550 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 1,567.5 | 156.75 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 1,595 | 1,610 | 1,551.1 | 1,567.5 | 156.75 | -15.55 (-0.98%) | 9,770 |
| 28 Dec 2006 | INR | 1,638 | 1,638 | 1,580 | 1,583.05 | 158.305 | -16.95 (-1.06%) | 5,550 |
| 27 Dec 2006 | INR | 1,640 | 1,640 | 1,576.5 | 1,600 | 160 | -25 (-1.54%) | 7,550 |
| 26 Dec 2006 | INR | 1,585 | 1,638 | 1,585 | 1,625 | 162.5 | +59.9 (+3.83%) | 6,190 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 1,565.1 | 156.51 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 1,550 | 1,608.9 | 1,550 | 1,565.1 | 156.51 | -6.9 (-0.44%) | 5,400 |
| 21 Dec 2006 | INR | 1,575 | 1,609.9 | 1,565 | 1,572 | 157.2 | -18 (-1.13%) | 3,410 |
| 20 Dec 2006 | INR | 1,590.1 | 1,613 | 1,550 | 1,590 | 159 | +6.7 (+0.42%) | 5,860 |
| 19 Dec 2006 | INR | 1,616 | 1,627 | 1,575 | 1,583.3 | 158.33 | -32.55 (-2.01%) | 6,540 |
| 18 Dec 2006 | INR | 1,650 | 1,650 | 1,576.1 | 1,615.85 | 161.585 | -2.85 (-0.18%) | 3,910 |
| 15 Dec 2006 | INR | 1,615 | 1,650 | 1,610 | 1,618.7 | 161.87 | +8.35 (+0.52%) | 6,750 |
| 14 Dec 2006 | INR | 1,570 | 1,649 | 1,570 | 1,610.35 | 161.035 | +19.35 (+1.22%) | 7,890 |
| 13 Dec 2006 | INR | 1,530 | 1,600 | 1,525 | 1,591 | 159.1 | +25.65 (+1.64%) | 6,620 |
| 12 Dec 2006 | INR | 1,655 | 1,655.1 | 1,525 | 1,565.35 | 156.535 | -69.65 (-4.26%) | 9,420 |
| 11 Dec 2006 | INR | 1,640 | 1,668 | 1,620 | 1,635 | 163.5 | -32.65 (-1.96%) | 9,360 |
| 8 Dec 2006 | INR | 1,715 | 1,768 | 1,660 | 1,667.65 | 166.765 | -57.95 (-3.36%) | 7,340 |
| 7 Dec 2006 | INR | 1,600 | 1,745 | 1,600 | 1,725.6 | 172.56 | +3.15 (+0.18%) | 8,910 |
| 6 Dec 2006 | INR | 1,800 | 1,810 | 1,700 | 1,722.45 | 172.245 | -75.7 (-4.21%) | 20,730 |
| 5 Dec 2006 | INR | 1,800 | 1,900 | 1,780 | 1,798.15 | 179.815 | +47.5 (+2.71%) | 41,790 |
| 4 Dec 2006 | INR | 1,566 | 1,785 | 1,562.6 | 1,750.65 | 175.065 | +190.4 (+12.20%) | 31,070 |
| 1 Dec 2006 | INR | 1,556 | 1,588 | 1,555 | 1,560.25 | 156.025 | +5.75 (+0.37%) | 10,250 |
