| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2007 | INR | 539 | 563.9 | 539 | 548.35 | 54.835 | +11.3 (+2.10%) | 958,390 |
| 8 Jan 2007 | INR | 530 | 547.9 | 521.05 | 537.05 | 53.705 | +10.9 (+2.07%) | 499,830 |
| 5 Jan 2007 | INR | 543 | 549.7 | 522 | 526.15 | 52.615 | -10.8 (-2.01%) | 425,020 |
| 4 Jan 2007 | INR | 515 | 536.95 | 513 | 536.95 | 53.695 | +25.55 (+5.00%) | 593,170 |
| 3 Jan 2007 | INR | 507.9 | 515.8 | 502 | 511.4 | 51.14 | +6.85 (+1.36%) | 168,380 |
| 2 Jan 2007 | INR | 514.9 | 518.5 | 501.25 | 504.55 | 50.455 | -9.9 (-1.92%) | 194,180 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 514.45 | 51.445 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 505 | 519.9 | 503 | 514.45 | 51.445 | +13 (+2.59%) | 670,500 |
| 28 Dec 2006 | INR | 508.8 | 517 | 500 | 501.45 | 50.145 | -0.7 (-0.14%) | 234,430 |
| 27 Dec 2006 | INR | 507 | 507 | 500 | 502.15 | 50.215 | -0.3 (-0.06%) | 330,070 |
| 26 Dec 2006 | INR | 504.9 | 507.8 | 497.05 | 502.45 | 50.245 | +1.15 (+0.23%) | 346,520 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 501.3 | 50.13 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 497 | 515.8 | 490 | 501.3 | 50.13 | +4.7 (+0.95%) | 1,032,730 |
| 21 Dec 2006 | INR | 481.2 | 505 | 474 | 496.6 | 49.66 | +10.95 (+2.25%) | 718,970 |
| 20 Dec 2006 | INR | 488.25 | 501 | 482 | 485.65 | 48.565 | +1.15 (+0.24%) | 590,990 |
| 19 Dec 2006 | INR | 492.5 | 503.8 | 464.05 | 484.5 | 48.45 | -3.1 (-0.64%) | 1,266,570 |
| 18 Dec 2006 | INR | 448.5 | 487.6 | 448.4 | 487.6 | 48.76 | +44.3 (+9.99%) | 1,141,970 |
| 15 Dec 2006 | INR | 435 | 454 | 433 | 443.3 | 44.33 | +14.8 (+3.45%) | 545,350 |
| 14 Dec 2006 | INR | 416 | 438.8 | 413.2 | 428.5 | 42.85 | +20.1 (+4.92%) | 565,570 |
| 13 Dec 2006 | INR | 403 | 417 | 392.25 | 408.4 | 40.84 | +7.05 (+1.76%) | 233,820 |
| 12 Dec 2006 | INR | 430 | 445.8 | 395 | 401.35 | 40.135 | -33.85 (-7.78%) | 253,790 |
| 11 Dec 2006 | INR | 450 | 455 | 428 | 435.2 | 43.52 | -13.45 (-3.00%) | 155,790 |
| 8 Dec 2006 | INR | 457.3 | 467.2 | 445 | 448.65 | 44.865 | -10.95 (-2.38%) | 206,490 |
| 7 Dec 2006 | INR | 456 | 476.95 | 452 | 459.6 | 45.96 | +4.7 (+1.03%) | 433,180 |
| 6 Dec 2006 | INR | 473.5 | 479.95 | 450 | 454.9 | 45.49 | -16.45 (-3.49%) | 322,810 |
| 5 Dec 2006 | INR | 476.6 | 484 | 469.05 | 471.35 | 47.135 | 0.0 (0.0%) | 225,310 |
| 4 Dec 2006 | INR | 509.9 | 509.9 | 469 | 471.35 | 47.135 | -14.3 (-2.94%) | 823,090 |
| 1 Dec 2006 | INR | 466 | 485.65 | 458 | 485.65 | 48.565 | +23.1 (+4.99%) | 694,660 |
| 30 Nov 2006 | INR | 487.8 | 487.8 | 457.5 | 462.55 | 46.255 | -16.8 (-3.50%) | 813,610 |
| 29 Nov 2006 | INR | 502.7 | 507.95 | 475.35 | 479.35 | 47.935 | -16.95 (-3.42%) | 1,973,010 |
