| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | INR | 0 | 0 | 0 | 1,983.3 | 1,983.3 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 2,025 | 2,026 | 1,968 | 1,983.3 | 1,983.3 | -30 (-1.49%) | 7,731 |
| 24 Jan 2007 | INR | 2,001 | 2,035 | 1,985 | 2,013.3 | 2,013.3 | +13.35 (+0.67%) | 8,079 |
| 23 Jan 2007 | INR | 2,070 | 2,090 | 1,991.05 | 1,999.95 | 1,999.95 | -70 (-3.38%) | 12,296 |
| 22 Jan 2007 | INR | 2,098 | 2,099.9 | 2,052.2 | 2,069.95 | 2,069.95 | -19.65 (-0.94%) | 7,185 |
| 19 Jan 2007 | INR | 2,129.9 | 2,145 | 2,021.45 | 2,089.6 | 2,089.6 | -14.25 (-0.68%) | 45,690 |
| 18 Jan 2007 | INR | 2,169.75 | 2,169.75 | 2,080 | 2,103.85 | 2,103.85 | -44.7 (-2.08%) | 15,874 |
| 17 Jan 2007 | INR | 2,049 | 2,174 | 2,030 | 2,148.55 | 2,148.55 | +114.8 (+5.64%) | 53,235 |
| 16 Jan 2007 | INR | 2,035 | 2,039 | 2,021 | 2,033.75 | 2,033.75 | +3.3 (+0.16%) | 2,930 |
| 15 Jan 2007 | INR | 2,022 | 2,080 | 2,016 | 2,030.45 | 2,030.45 | +11.05 (+0.55%) | 8,811 |
| 12 Jan 2007 | INR | 2,015 | 2,029.9 | 1,985 | 2,019.4 | 2,019.4 | +19.75 (+0.99%) | 23,037 |
| 11 Jan 2007 | INR | 1,919 | 2,005 | 1,880 | 1,999.65 | 1,999.65 | +49.6 (+2.54%) | 7,746 |
| 10 Jan 2007 | INR | 1,951 | 1,962.5 | 1,949.1 | 1,950.05 | 1,950.05 | +0.05 (+0.0%) | 7,835 |
| 9 Jan 2007 | INR | 1,954 | 1,965 | 1,950 | 1,950 | 1,950 | +8.3 (+0.43%) | 8,639 |
| 8 Jan 2007 | INR | 1,974 | 1,980 | 1,935.1 | 1,941.7 | 1,941.7 | -29.4 (-1.49%) | 4,550 |
| 5 Jan 2007 | INR | 1,998 | 2,010 | 1,970 | 1,971.1 | 1,971.1 | -2.9 (-0.15%) | 14,039 |
| 4 Jan 2007 | INR | 2,010 | 2,035 | 1,970 | 1,974 | 1,974 | +12.1 (+0.62%) | 20,820 |
| 3 Jan 2007 | INR | 1,956.3 | 1,988 | 1,956.3 | 1,961.9 | 1,961.9 | +1.35 (+0.07%) | 3,263 |
| 2 Jan 2007 | INR | 1,988 | 2,009 | 1,926 | 1,960.55 | 1,960.55 | +12.85 (+0.66%) | 15,284 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 1,947.7 | 1,947.7 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 2,014 | 2,014 | 1,935 | 1,947.7 | 1,947.7 | -41.45 (-2.08%) | 20,712 |
| 28 Dec 2006 | INR | 2,018 | 2,038 | 1,962 | 1,989.15 | 1,989.15 | -23.9 (-1.19%) | 27,241 |
| 27 Dec 2006 | INR | 1,998 | 2,041 | 1,975.1 | 2,013.05 | 2,013.05 | +68.9 (+3.54%) | 78,632 |
| 26 Dec 2006 | INR | 1,850 | 1,974.35 | 1,825 | 1,944.15 | 1,944.15 | +141.1 (+7.83%) | 70,030 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 1,803.05 | 1,803.05 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 1,751 | 1,860 | 1,680 | 1,803.05 | 1,803.05 | +45.45 (+2.59%) | 93,067 |
| 21 Dec 2006 | INR | 1,897 | 1,905 | 1,734 | 1,757.6 | 1,757.6 | -206.7 (-10.52%) | 74,092 |
| 20 Dec 2006 | INR | 1,960 | 1,985 | 1,910.2 | 1,964.3 | 1,964.3 | -20.1 (-1.01%) | 211,669 |
| 19 Dec 2006 | INR | 1,998.5 | 1,999.5 | 1,977 | 1,984.4 | 1,984.4 | -14.3 (-0.72%) | 336,652 |
| 18 Dec 2006 | INR | 2,015.55 | 2,015.55 | 1,991.05 | 1,998.7 | 1,998.7 | -9.35 (-0.47%) | 643,418 |
