| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 315 | 324 | 313 | 321.2 | 64.24 | +8.8 (+2.82%) | 3,347 |
| 24 Jan 2007 | INR | 323.9 | 324 | 311.5 | 312.4 | 62.48 | -1.85 (-0.59%) | 4,391 |
| 23 Jan 2007 | INR | 300.15 | 321.6 | 300.15 | 314.25 | 62.85 | -18.35 (-5.52%) | 20,574 |
| 22 Jan 2007 | INR | 339 | 350 | 327 | 332.6 | 66.52 | -0.4 (-0.12%) | 3,759 |
| 19 Jan 2007 | INR | 316 | 346 | 316 | 333 | 66.6 | -9.25 (-2.70%) | 5,957 |
| 18 Jan 2007 | INR | 340 | 357.1 | 340 | 342.25 | 68.45 | -1.75 (-0.51%) | 11,056 |
| 17 Jan 2007 | INR | 348.5 | 356 | 331.5 | 344 | 68.8 | -1.95 (-0.56%) | 7,988 |
| 16 Jan 2007 | INR | 354 | 356.3 | 342.5 | 345.95 | 69.19 | +6.6 (+1.94%) | 42,774 |
| 15 Jan 2007 | INR | 321.75 | 339.35 | 320 | 339.35 | 67.87 | +16.15 (+5.00%) | 19,544 |
| 12 Jan 2007 | INR | 310 | 329.7 | 310 | 323.2 | 64.64 | +6.75 (+2.13%) | 6,213 |
| 11 Jan 2007 | INR | 311.5 | 319 | 310 | 316.45 | 63.29 | +6.7 (+2.16%) | 4,971 |
| 10 Jan 2007 | INR | 316.25 | 323 | 308 | 309.75 | 61.95 | -6.35 (-2.01%) | 5,556 |
| 9 Jan 2007 | INR | 324.85 | 326 | 315.1 | 316.1 | 63.22 | -1.9 (-0.60%) | 6,941 |
| 8 Jan 2007 | INR | 317 | 326 | 317 | 318 | 63.6 | -0.45 (-0.14%) | 4,981 |
| 5 Jan 2007 | INR | 325 | 329.75 | 310.4 | 318.45 | 63.69 | -8.25 (-2.53%) | 13,372 |
| 4 Jan 2007 | INR | 332 | 333.9 | 325 | 326.7 | 65.34 | -5.1 (-1.54%) | 8,745 |
| 3 Jan 2007 | INR | 327 | 335.9 | 326 | 331.8 | 66.36 | +3.8 (+1.16%) | 5,314 |
| 2 Jan 2007 | INR | 327 | 335 | 323.55 | 328 | 65.6 | +2.55 (+0.78%) | 7,592 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 325.45 | 65.09 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 330 | 337 | 324.15 | 325.45 | 65.09 | -4.4 (-1.33%) | 6,715 |
| 28 Dec 2006 | INR | 325.05 | 332.25 | 325 | 329.85 | 65.97 | +0.25 (+0.08%) | 10,309 |
| 27 Dec 2006 | INR | 346 | 346 | 326.55 | 329.6 | 65.92 | -4.8 (-1.44%) | 8,869 |
| 26 Dec 2006 | INR | 352 | 353.65 | 332.6 | 334.4 | 66.88 | -13 (-3.74%) | 9,744 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 347.4 | 69.48 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 345.5 | 355.25 | 340 | 347.4 | 69.48 | +6.1 (+1.79%) | 48,192 |
| 21 Dec 2006 | INR | 325 | 341.3 | 316.5 | 341.3 | 68.26 | +16.25 (+5.00%) | 47,016 |
| 20 Dec 2006 | INR | 311 | 325.05 | 297 | 325.05 | 65.01 | +17.05 (+5.54%) | 191,202 |
| 19 Dec 2006 | INR | 315.25 | 331 | 306 | 308 | 61.6 | -7.9 (-2.50%) | 53,721 |
| 18 Dec 2006 | INR | 299 | 315.9 | 296 | 315.9 | 63.18 | +15.9 (+5.30%) | 200,387 |
| 15 Dec 2006 | INR | 309.2 | 309.9 | 300 | 300 | 60 | 0.0 (0.0%) | 11,693 |
