| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2007 | INR | 325 | 325 | 310 | 314.95 | 41.9933 | -10.1 (-3.11%) | 246,212 |
| 22 Jan 2007 | INR | 330.25 | 331.9 | 318.15 | 325.05 | 43.34 | -4 (-1.22%) | 83,515 |
| 19 Jan 2007 | INR | 340.7 | 340.7 | 322 | 329.05 | 43.8733 | -7.55 (-2.24%) | 63,526 |
| 18 Jan 2007 | INR | 341 | 352 | 332 | 336.6 | 44.88 | -1.85 (-0.55%) | 336,938 |
| 17 Jan 2007 | INR | 320.5 | 348.8 | 317.05 | 338.45 | 45.1267 | +20.25 (+6.36%) | 254,866 |
| 16 Jan 2007 | INR | 319.95 | 324 | 309 | 318.2 | 42.4267 | +2.05 (+0.65%) | 88,278 |
| 15 Jan 2007 | INR | 306.75 | 319.9 | 303.5 | 316.15 | 42.1533 | +13.15 (+4.34%) | 105,098 |
| 12 Jan 2007 | INR | 294.5 | 305 | 292.3 | 303 | 40.4 | +11.9 (+4.09%) | 140,418 |
| 11 Jan 2007 | INR | 287.25 | 291.95 | 285.55 | 291.1 | 38.8133 | +4.35 (+1.52%) | 26,148 |
| 10 Jan 2007 | INR | 288 | 291.5 | 285.1 | 286.75 | 38.2333 | -1.9 (-0.66%) | 73,644 |
| 9 Jan 2007 | INR | 302.8 | 302.8 | 286.3 | 288.65 | 38.4867 | -5.95 (-2.02%) | 194,107 |
| 8 Jan 2007 | INR | 301 | 303 | 289 | 294.6 | 39.28 | -7 (-2.32%) | 76,845 |
| 5 Jan 2007 | INR | 297 | 304 | 297 | 301.6 | 40.2133 | +2.6 (+0.87%) | 96,594 |
| 4 Jan 2007 | INR | 308.8 | 308.9 | 295 | 299 | 39.8667 | -7.75 (-2.53%) | 24,227 |
| 3 Jan 2007 | INR | 300 | 310.95 | 299 | 306.75 | 40.9 | +9.75 (+3.28%) | 67,859 |
| 2 Jan 2007 | INR | 304.9 | 304.9 | 295.6 | 297 | 39.6 | -3.35 (-1.12%) | 14,164 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 300.35 | 40.0467 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 304.5 | 307.8 | 300 | 300.35 | 40.0467 | -2 (-0.66%) | 37,282 |
| 28 Dec 2006 | INR | 300 | 304.9 | 295.25 | 302.35 | 40.3133 | +2.75 (+0.92%) | 70,382 |
| 27 Dec 2006 | INR | 303 | 304.95 | 298.3 | 299.6 | 39.9467 | -0.85 (-0.28%) | 46,004 |
| 26 Dec 2006 | INR | 301 | 302 | 295.2 | 300.45 | 40.06 | +0.1 (+0.03%) | 116,223 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 300.35 | 40.0467 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 292 | 301.95 | 288.7 | 300.35 | 40.0467 | +10.55 (+3.64%) | 87,470 |
| 21 Dec 2006 | INR | 291 | 295.9 | 287.1 | 289.8 | 38.64 | -0.4 (-0.14%) | 23,501 |
| 20 Dec 2006 | INR | 293 | 303 | 288.55 | 290.2 | 38.6933 | +2.05 (+0.71%) | 103,911 |
| 19 Dec 2006 | INR | 296 | 300 | 282.8 | 288.15 | 38.42 | -9.05 (-3.05%) | 92,126 |
| 18 Dec 2006 | INR | 306.95 | 306.95 | 288.2 | 297.2 | 39.6267 | -7.25 (-2.38%) | 56,685 |
| 15 Dec 2006 | INR | 301 | 306.6 | 300 | 304.45 | 40.5933 | +6.1 (+2.04%) | 256,226 |
| 14 Dec 2006 | INR | 298 | 306 | 295.15 | 298.35 | 39.78 | +5.1 (+1.74%) | 84,673 |
| 13 Dec 2006 | INR | 301 | 302.5 | 280.15 | 293.25 | 39.1 | -7.5 (-2.49%) | 225,422 |
