| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 398.95 | 398.95 | 382 | 385.2 | 77.04 | +0.2 (+0.05%) | 2,717 |
| 24 Jan 2007 | INR | 390 | 398 | 385 | 385 | 77 | -8 (-2.04%) | 2,295 |
| 23 Jan 2007 | INR | 399 | 405 | 390 | 393 | 78.6 | -9 (-2.24%) | 3,268 |
| 22 Jan 2007 | INR | 413.9 | 414 | 401.1 | 402 | 80.4 | -3.6 (-0.89%) | 2,180 |
| 19 Jan 2007 | INR | 416 | 416.9 | 405.6 | 405.6 | 81.12 | -4.9 (-1.19%) | 5,218 |
| 18 Jan 2007 | INR | 414 | 423 | 405.6 | 410.5 | 82.1 | -3.5 (-0.85%) | 19,460 |
| 17 Jan 2007 | INR | 397 | 430 | 397 | 414 | 82.8 | +25.65 (+6.60%) | 55,258 |
| 16 Jan 2007 | INR | 403 | 403 | 387 | 388.35 | 77.67 | -10.65 (-2.67%) | 3,063 |
| 15 Jan 2007 | INR | 405 | 405 | 381 | 399 | 79.8 | +5.75 (+1.46%) | 17,957 |
| 12 Jan 2007 | INR | 374 | 410 | 374 | 393.25 | 78.65 | +21.2 (+5.70%) | 105,648 |
| 11 Jan 2007 | INR | 340.1 | 378.8 | 340.1 | 372.05 | 74.41 | +17.5 (+4.94%) | 22,957 |
| 10 Jan 2007 | INR | 355 | 360 | 352.5 | 354.55 | 70.91 | -1.1 (-0.31%) | 4,489 |
| 9 Jan 2007 | INR | 390.9 | 390.9 | 353 | 355.65 | 71.13 | -4.35 (-1.21%) | 4,050 |
| 8 Jan 2007 | INR | 361 | 365 | 356.95 | 360 | 72 | +0.55 (+0.15%) | 6,614 |
| 5 Jan 2007 | INR | 369 | 369 | 358 | 359.45 | 71.89 | -4.55 (-1.25%) | 5,902 |
| 4 Jan 2007 | INR | 375 | 378 | 363 | 364 | 72.8 | -6 (-1.62%) | 5,238 |
| 3 Jan 2007 | INR | 390 | 390 | 365 | 370 | 74 | +2.7 (+0.74%) | 16,525 |
| 2 Jan 2007 | INR | 364.05 | 375 | 364.05 | 367.3 | 73.46 | -3.2 (-0.86%) | 3,141 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 370.5 | 74.1 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 379.9 | 380 | 367 | 370.5 | 74.1 | +8.5 (+2.35%) | 3,198 |
| 28 Dec 2006 | INR | 362.05 | 366 | 358.9 | 362 | 72.4 | -0.9 (-0.25%) | 2,456 |
| 27 Dec 2006 | INR | 367.95 | 368.9 | 361.1 | 362.9 | 72.58 | +2.9 (+0.81%) | 2,270 |
| 26 Dec 2006 | INR | 364 | 377.9 | 355 | 360 | 72 | -10 (-2.70%) | 3,526 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 370 | 74 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 370 | 376.9 | 365 | 370 | 74 | +0.05 (+0.01%) | 1,540 |
| 21 Dec 2006 | INR | 361.5 | 380 | 361.5 | 369.95 | 73.99 | +0.95 (+0.26%) | 812 |
| 20 Dec 2006 | INR | 361.3 | 382 | 361.3 | 369 | 73.8 | -3.45 (-0.93%) | 763 |
| 19 Dec 2006 | INR | 385 | 389 | 371.25 | 372.45 | 74.49 | -11.1 (-2.89%) | 2,262 |
| 18 Dec 2006 | INR | 380 | 388 | 375.05 | 383.55 | 76.71 | +10.55 (+2.83%) | 9,641 |
| 15 Dec 2006 | INR | 383 | 386 | 364.2 | 373 | 74.6 | +7 (+1.91%) | 4,103 |
