| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2007 | INR | 1,520 | 1,550 | 1,467 | 1,542.05 | 1,542.05 | +3.95 (+0.26%) | 2,199 |
| 22 Jan 2007 | INR | 1,516.3 | 1,540 | 1,516.3 | 1,538.1 | 1,538.1 | +38.1 (+2.54%) | 384 |
| 19 Jan 2007 | INR | 1,530 | 1,531.15 | 1,490 | 1,500 | 1,500 | -48.1 (-3.11%) | 510 |
| 18 Jan 2007 | INR | 1,555 | 1,560 | 1,522 | 1,548.1 | 1,548.1 | +12.15 (+0.79%) | 565 |
| 17 Jan 2007 | INR | 1,539 | 1,539 | 1,520 | 1,535.95 | 1,535.95 | +19.95 (+1.32%) | 709 |
| 16 Jan 2007 | INR | 1,525 | 1,535 | 1,515 | 1,516 | 1,516 | -14 (-0.92%) | 387 |
| 15 Jan 2007 | INR | 1,535 | 1,535 | 1,503.6 | 1,530 | 1,530 | +29.75 (+1.98%) | 722 |
| 12 Jan 2007 | INR | 1,550 | 1,550 | 1,495 | 1,500.25 | 1,500.25 | -35.8 (-2.33%) | 8,332 |
| 11 Jan 2007 | INR | 1,529 | 1,565 | 1,529 | 1,536.05 | 1,536.05 | +10 (+0.66%) | 797 |
| 10 Jan 2007 | INR | 1,451 | 1,570 | 1,451 | 1,526.05 | 1,526.05 | -53.95 (-3.41%) | 603 |
| 9 Jan 2007 | INR | 1,575.05 | 1,605 | 1,530 | 1,580 | 1,580 | +40.05 (+2.60%) | 2,059 |
| 8 Jan 2007 | INR | 1,461 | 1,548 | 1,460 | 1,539.95 | 1,539.95 | +72.6 (+4.95%) | 2,245 |
| 5 Jan 2007 | INR | 1,476 | 1,499 | 1,451.2 | 1,467.35 | 1,467.35 | -29.8 (-1.99%) | 513 |
| 4 Jan 2007 | INR | 1,490 | 1,519 | 1,460 | 1,497.15 | 1,497.15 | +0.15 (+0.01%) | 916 |
| 3 Jan 2007 | INR | 1,467 | 1,497 | 1,467 | 1,497 | 1,497 | +37 (+2.53%) | 1,698 |
| 2 Jan 2007 | INR | 1,554.95 | 1,554.95 | 1,460 | 1,460 | 1,460 | -0.15 (-0.01%) | 1,365 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 1,460.15 | 1,460.15 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 1,460 | 1,469.8 | 1,451.4 | 1,460.15 | 1,460.15 | +2.15 (+0.15%) | 218 |
| 28 Dec 2006 | INR | 1,489.95 | 1,497 | 1,448 | 1,458 | 1,458 | -5 (-0.34%) | 670 |
| 27 Dec 2006 | INR | 1,435 | 1,463 | 1,434.05 | 1,463 | 1,463 | +28.1 (+1.96%) | 563 |
| 26 Dec 2006 | INR | 1,420 | 1,435 | 1,411.05 | 1,434.9 | 1,434.9 | +11.7 (+0.82%) | 900 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 1,423.2 | 1,423.2 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 1,451.05 | 1,466 | 1,420 | 1,423.2 | 1,423.2 | -46.8 (-3.18%) | 955 |
| 21 Dec 2006 | INR | 1,425 | 1,470 | 1,425 | 1,470 | 1,470 | +43.1 (+3.02%) | 215 |
| 20 Dec 2006 | INR | 1,455 | 1,465.05 | 1,412 | 1,426.9 | 1,426.9 | -39.85 (-2.72%) | 1,044 |
| 19 Dec 2006 | INR | 1,539.95 | 1,539.95 | 1,453.5 | 1,466.75 | 1,466.75 | -23.25 (-1.56%) | 615 |
| 18 Dec 2006 | INR | 1,501 | 1,501 | 1,480 | 1,490 | 1,490 | -16.2 (-1.08%) | 137 |
| 15 Dec 2006 | INR | 1,490 | 1,522 | 1,485 | 1,506.2 | 1,506.2 | +16.2 (+1.09%) | 317 |
| 14 Dec 2006 | INR | 1,509.95 | 1,509.95 | 1,478.55 | 1,490 | 1,490 | +5.45 (+0.37%) | 16,029 |
| 13 Dec 2006 | INR | 1,485 | 1,489 | 1,455 | 1,484.55 | 1,484.55 | +7.35 (+0.50%) | 1,637 |
