| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 794.8 | 799.4 | 782 | 784.6 | 261.5333 | +1.25 (+0.16%) | 78,348 |
| 24 Jan 2007 | INR | 811.45 | 811.45 | 770 | 783.35 | 261.1167 | -15.2 (-1.90%) | 113,920 |
| 23 Jan 2007 | INR | 807 | 819 | 796.15 | 798.55 | 266.1833 | -9.95 (-1.23%) | 88,442 |
| 22 Jan 2007 | INR | 847 | 847 | 805.05 | 808.5 | 269.5 | -7.6 (-0.93%) | 94,671 |
| 19 Jan 2007 | INR | 841.95 | 847.95 | 812.15 | 816.1 | 272.0333 | -18.7 (-2.24%) | 179,178 |
| 18 Jan 2007 | INR | 832 | 878 | 825.9 | 834.8 | 278.2667 | +8.9 (+1.08%) | 461,954 |
| 17 Jan 2007 | INR | 815.9 | 836 | 812 | 825.9 | 275.3 | +15.05 (+1.86%) | 185,186 |
| 16 Jan 2007 | INR | 827.7 | 832.25 | 807 | 810.85 | 270.2833 | -10.95 (-1.33%) | 164,079 |
| 15 Jan 2007 | INR | 807 | 860.8 | 805 | 821.8 | 273.9333 | +20.45 (+2.55%) | 480,839 |
| 12 Jan 2007 | INR | 825 | 825 | 795 | 801.35 | 267.1167 | -12.5 (-1.54%) | 131,876 |
| 11 Jan 2007 | INR | 810 | 824 | 803.1 | 813.85 | 271.2833 | +9.1 (+1.13%) | 84,213 |
| 10 Jan 2007 | INR | 840.4 | 840.4 | 801.35 | 804.75 | 268.25 | -33.65 (-4.01%) | 100,108 |
| 9 Jan 2007 | INR | 861.95 | 865.9 | 833.1 | 838.4 | 279.4667 | -14.25 (-1.67%) | 98,236 |
| 8 Jan 2007 | INR | 864.9 | 873 | 850.1 | 852.65 | 284.2167 | -15 (-1.73%) | 72,865 |
| 5 Jan 2007 | INR | 881 | 885.35 | 863.2 | 867.65 | 289.2167 | -10.25 (-1.17%) | 102,658 |
| 4 Jan 2007 | INR | 888 | 893.8 | 876 | 877.9 | 292.6333 | -1.9 (-0.22%) | 221,239 |
| 3 Jan 2007 | INR | 885.1 | 900.5 | 875.25 | 879.8 | 293.2667 | +1.65 (+0.19%) | 347,719 |
| 2 Jan 2007 | INR | 883.3 | 897 | 875 | 878.15 | 292.7167 | +1.85 (+0.21%) | 182,044 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 876.3 | 292.1 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 871.8 | 889.7 | 868 | 876.3 | 292.1 | +13.05 (+1.51%) | 267,043 |
| 28 Dec 2006 | INR | 879.9 | 885 | 855.65 | 863.25 | 287.75 | -6.55 (-0.75%) | 174,903 |
| 27 Dec 2006 | INR | 882.3 | 902.9 | 865.3 | 869.8 | 289.9333 | -3.45 (-0.40%) | 329,369 |
| 26 Dec 2006 | INR | 884.75 | 907.5 | 867.15 | 873.25 | 291.0833 | -6.9 (-0.78%) | 333,356 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 880.15 | 293.3833 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 900 | 915 | 872.1 | 880.15 | 293.3833 | -10.1 (-1.13%) | 227,332 |
| 21 Dec 2006 | INR | 900 | 938.9 | 882 | 890.25 | 296.75 | -1.85 (-0.21%) | 583,954 |
| 20 Dec 2006 | INR | 915 | 930 | 885.15 | 892.1 | 297.3667 | -16.55 (-1.82%) | 196,076 |
| 19 Dec 2006 | INR | 910.75 | 953.7 | 901.5 | 908.65 | 302.8833 | +1.95 (+0.22%) | 413,013 |
| 18 Dec 2006 | INR | 954.45 | 956 | 902.1 | 906.7 | 302.2333 | -39.95 (-4.22%) | 301,354 |
| 15 Dec 2006 | INR | 959 | 972.8 | 943.15 | 946.65 | 315.55 | -4.7 (-0.49%) | 360,199 |
