| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2007 | INR | 298.05 | 298.05 | 287.2 | 288 | 288 | -9.1 (-3.06%) | 1,770 |
| 9 Jan 2007 | INR | 300 | 304.7 | 295.2 | 297.1 | 297.1 | +3.05 (+1.04%) | 1,960 |
| 8 Jan 2007 | INR | 294.8 | 299.95 | 290.15 | 294.05 | 294.05 | +2.55 (+0.87%) | 1,017 |
| 5 Jan 2007 | INR | 285.1 | 295 | 285.1 | 291.5 | 291.5 | +7.7 (+2.71%) | 1,942 |
| 4 Jan 2007 | INR | 285 | 288 | 283.7 | 283.8 | 283.8 | -2 (-0.70%) | 404 |
| 3 Jan 2007 | INR | 284 | 288 | 280.7 | 285.8 | 285.8 | +1.8 (+0.63%) | 1,597 |
| 2 Jan 2007 | INR | 284.95 | 295 | 278.3 | 284 | 284 | +7.9 (+2.86%) | 2,118 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 276.1 | 276.1 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 290 | 302 | 272.25 | 276.1 | 276.1 | -9.15 (-3.21%) | 2,517 |
| 28 Dec 2006 | INR | 258.25 | 294.75 | 258.25 | 285.25 | 285.25 | +27.3 (+10.58%) | 4,977 |
| 27 Dec 2006 | INR | 270 | 270 | 255.6 | 257.95 | 257.95 | -1.95 (-0.75%) | 905 |
| 26 Dec 2006 | INR | 254.4 | 259.9 | 250 | 259.9 | 259.9 | +12.9 (+5.22%) | 2,304 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 247 | 247 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 246.35 | 250 | 244 | 247 | 247 | +3.5 (+1.44%) | 600 |
| 21 Dec 2006 | INR | 259.95 | 259.95 | 242 | 243.5 | 243.5 | -1.5 (-0.61%) | 592 |
| 20 Dec 2006 | INR | 249.35 | 251.25 | 245 | 245 | 245 | -3 (-1.21%) | 750 |
| 19 Dec 2006 | INR | 264.9 | 264.9 | 247.25 | 248 | 248 | -5.65 (-2.23%) | 762 |
| 18 Dec 2006 | INR | 255 | 255 | 251.05 | 253.65 | 253.65 | +2.5 (+1.00%) | 415 |
| 15 Dec 2006 | INR | 247.05 | 258.85 | 247.05 | 251.15 | 251.15 | -8.85 (-3.40%) | 615 |
| 14 Dec 2006 | INR | 248.95 | 270 | 241.75 | 260 | 260 | +29.75 (+12.92%) | 848 |
| 13 Dec 2006 | INR | 222.35 | 241 | 222.05 | 230.25 | 230.25 | -4.75 (-2.02%) | 425 |
| 12 Dec 2006 | INR | 249.6 | 251.5 | 235 | 235 | 235 | -14.6 (-5.85%) | 1,880 |
| 11 Dec 2006 | INR | 250 | 255.1 | 245.55 | 249.6 | 249.6 | -3.4 (-1.34%) | 564 |
| 8 Dec 2006 | INR | 263.6 | 263.6 | 253 | 253 | 253 | -2.6 (-1.02%) | 652 |
| 7 Dec 2006 | INR | 260 | 262.85 | 252 | 255.6 | 255.6 | -5.9 (-2.26%) | 337 |
| 6 Dec 2006 | INR | 263.9 | 263.9 | 259 | 261.5 | 261.5 | +1.5 (+0.58%) | 252 |
| 5 Dec 2006 | INR | 264.95 | 265 | 259.5 | 260 | 260 | -4.9 (-1.85%) | 802 |
| 4 Dec 2006 | INR | 260.1 | 267 | 259.25 | 264.9 | 264.9 | +5.9 (+2.28%) | 2,369 |
| 1 Dec 2006 | INR | 274 | 275 | 257.1 | 259 | 259 | -3.95 (-1.50%) | 843 |
| 30 Nov 2006 | INR | 263 | 264 | 260 | 262.95 | 262.95 | +2.95 (+1.13%) | 720 |
