| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | INR | 291.95 | 291.95 | 283 | 287.85 | 143.925 | +0.85 (+0.30%) | 147,562 |
| 31 Jan 2007 | INR | 297.5 | 299.5 | 286 | 287 | 143.5 | -11.35 (-3.80%) | 69,686 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 298.35 | 149.175 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 306 | 310 | 293 | 298.35 | 149.175 | -5.75 (-1.89%) | 82,680 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 304.1 | 152.05 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 301.7 | 307.9 | 291.5 | 304.1 | 152.05 | +6 (+2.01%) | 73,560 |
| 24 Jan 2007 | INR | 306.5 | 306.5 | 295 | 298.1 | 149.05 | -10.25 (-3.32%) | 26,258 |
| 23 Jan 2007 | INR | 310 | 312.8 | 305 | 308.35 | 154.175 | -0.9 (-0.29%) | 131,096 |
| 22 Jan 2007 | INR | 317 | 320 | 306.25 | 309.25 | 154.625 | -7.55 (-2.38%) | 76,696 |
| 19 Jan 2007 | INR | 318 | 321.85 | 313 | 316.8 | 158.4 | +0.55 (+0.17%) | 42,092 |
| 18 Jan 2007 | INR | 321.95 | 324.95 | 314 | 316.25 | 158.125 | -0.2 (-0.06%) | 89,450 |
| 17 Jan 2007 | INR | 313 | 325 | 309.05 | 316.45 | 158.225 | +8.35 (+2.71%) | 159,450 |
| 16 Jan 2007 | INR | 318 | 318 | 306.25 | 308.1 | 154.05 | -6.95 (-2.21%) | 38,678 |
| 15 Jan 2007 | INR | 316.5 | 329.8 | 311.15 | 315.05 | 157.525 | +1 (+0.32%) | 46,136 |
| 12 Jan 2007 | INR | 314 | 317 | 310.2 | 314.05 | 157.025 | +3.7 (+1.19%) | 22,414 |
| 11 Jan 2007 | INR | 305 | 314.2 | 303 | 310.35 | 155.175 | -4.3 (-1.37%) | 39,116 |
| 10 Jan 2007 | INR | 315 | 317 | 308 | 314.65 | 157.325 | +0.1 (+0.03%) | 54,308 |
| 9 Jan 2007 | INR | 311 | 330.3 | 310 | 314.55 | 157.275 | +4.3 (+1.39%) | 192,394 |
| 8 Jan 2007 | INR | 309.8 | 315 | 303 | 310.25 | 155.125 | +6.55 (+2.16%) | 47,748 |
| 5 Jan 2007 | INR | 307 | 309.9 | 302.5 | 303.7 | 151.85 | -0.7 (-0.23%) | 16,122 |
| 4 Jan 2007 | INR | 310 | 311.7 | 302.15 | 304.4 | 152.2 | -5.15 (-1.66%) | 17,970 |
| 3 Jan 2007 | INR | 310.3 | 311 | 308.5 | 309.55 | 154.775 | +1 (+0.32%) | 19,018 |
| 2 Jan 2007 | INR | 309 | 310 | 307 | 308.55 | 154.275 | +0.3 (+0.10%) | 13,504 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 308.25 | 154.125 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 306.25 | 310 | 300.15 | 308.25 | 154.125 | +2 (+0.65%) | 19,138 |
| 28 Dec 2006 | INR | 307.5 | 316 | 303.85 | 306.25 | 153.125 | +2.25 (+0.74%) | 22,740 |
| 27 Dec 2006 | INR | 303.95 | 309.9 | 302.55 | 304 | 152 | +3.15 (+1.05%) | 25,008 |
| 26 Dec 2006 | INR | 309.25 | 309.25 | 298.15 | 300.85 | 150.425 | -5.5 (-1.80%) | 20,676 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 306.35 | 153.175 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 301 | 308.95 | 301 | 306.35 | 153.175 | +4.15 (+1.37%) | 16,442 |
