| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2007 | INR | 1,356 | 1,370 | 1,335.35 | 1,343.7 | 268.74 | -10.5 (-0.78%) | 30,050 |
| 12 Jan 2007 | INR | 1,361 | 1,376.95 | 1,342 | 1,354.2 | 270.84 | +3.15 (+0.23%) | 28,920 |
| 11 Jan 2007 | INR | 1,350 | 1,370 | 1,325 | 1,351.05 | 270.21 | +0.6 (+0.04%) | 57,970 |
| 10 Jan 2007 | INR | 1,350 | 1,360 | 1,337 | 1,350.45 | 270.09 | -1.1 (-0.08%) | 31,885 |
| 9 Jan 2007 | INR | 1,335 | 1,390 | 1,330 | 1,351.55 | 270.31 | +22.25 (+1.67%) | 116,590 |
| 8 Jan 2007 | INR | 1,333 | 1,340 | 1,315 | 1,329.3 | 265.86 | -10.15 (-0.76%) | 48,860 |
| 5 Jan 2007 | INR | 1,300 | 1,369.3 | 1,300 | 1,339.45 | 267.89 | +35.35 (+2.71%) | 214,285 |
| 4 Jan 2007 | INR | 1,334 | 1,344 | 1,300 | 1,304.1 | 260.82 | -28.65 (-2.15%) | 43,535 |
| 3 Jan 2007 | INR | 1,342 | 1,348.7 | 1,327.1 | 1,332.75 | 266.55 | -4.25 (-0.32%) | 33,380 |
| 2 Jan 2007 | INR | 1,345 | 1,379.9 | 1,330 | 1,337 | 267.4 | +3.85 (+0.29%) | 44,070 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 1,333.15 | 266.63 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 1,366 | 1,398 | 1,325 | 1,333.15 | 266.63 | -25.05 (-1.84%) | 164,710 |
| 28 Dec 2006 | INR | 1,320 | 1,358.2 | 1,301 | 1,358.2 | 271.64 | +64.65 (+5.00%) | 186,590 |
| 27 Dec 2006 | INR | 1,320 | 1,340 | 1,287 | 1,293.55 | 258.71 | -12.15 (-0.93%) | 44,900 |
| 26 Dec 2006 | INR | 1,305 | 1,324.45 | 1,300 | 1,305.7 | 261.14 | +9.75 (+0.75%) | 38,675 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 1,295.95 | 259.19 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 1,290 | 1,323 | 1,279.1 | 1,295.95 | 259.19 | +2.1 (+0.16%) | 85,595 |
| 21 Dec 2006 | INR | 1,354.35 | 1,354.35 | 1,270 | 1,293.85 | 258.77 | -38.25 (-2.87%) | 156,525 |
| 20 Dec 2006 | INR | 1,287.7 | 1,332.1 | 1,272 | 1,332.1 | 266.42 | +63.4 (+5.00%) | 107,055 |
| 19 Dec 2006 | INR | 1,315 | 1,315 | 1,236.1 | 1,268.7 | 253.74 | -31.95 (-2.46%) | 78,925 |
| 18 Dec 2006 | INR | 1,308.8 | 1,324.45 | 1,270 | 1,300.65 | 260.13 | -3.85 (-0.30%) | 120,935 |
| 15 Dec 2006 | INR | 1,346.7 | 1,357 | 1,292.5 | 1,304.5 | 260.9 | -25.15 (-1.89%) | 168,645 |
| 14 Dec 2006 | INR | 1,275 | 1,329.65 | 1,275 | 1,329.65 | 265.93 | +63.3 (+5.00%) | 506,515 |
| 13 Dec 2006 | INR | 1,309.95 | 1,345 | 1,260.55 | 1,266.35 | 253.27 | -60.5 (-4.56%) | 419,110 |
| 12 Dec 2006 | INR | 1,384.4 | 1,427 | 1,326 | 1,326.85 | 265.37 | -68.9 (-4.94%) | 308,635 |
| 11 Dec 2006 | INR | 1,393.7 | 1,450 | 1,320.1 | 1,395.75 | 279.15 | +8.7 (+0.63%) | 484,260 |
| 8 Dec 2006 | INR | 1,440 | 1,464.45 | 1,364.4 | 1,387.05 | 277.41 | -49.15 (-3.42%) | 639,915 |
| 7 Dec 2006 | INR | 1,455 | 1,525.7 | 1,410 | 1,436.2 | 287.24 | -16.85 (-1.16%) | 1,105,295 |
| 6 Dec 2006 | INR | 1,415 | 1,474.4 | 1,355 | 1,453.05 | 290.61 | +44.25 (+3.14%) | 1,205,815 |
| 5 Dec 2006 | INR | 1,370 | 1,475 | 1,310 | 1,408.8 | 281.76 | +49.4 (+3.63%) | 1,307,270 |
