| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 433 | 439.9 | 431.6 | 437.15 | 437.15 | +2.2 (+0.51%) | 967,787 |
| 24 Jan 2007 | INR | 443 | 450.2 | 424.1 | 434.95 | 434.95 | -6.15 (-1.39%) | 3,346,364 |
| 23 Jan 2007 | INR | 447 | 454.25 | 438.2 | 441.1 | 441.1 | -6.35 (-1.42%) | 1,697,456 |
| 22 Jan 2007 | INR | 447.5 | 454.4 | 445.6 | 447.45 | 447.45 | +0.9 (+0.20%) | 768,744 |
| 19 Jan 2007 | INR | 441 | 450 | 431 | 446.55 | 446.55 | +10.2 (+2.34%) | 1,481,310 |
| 18 Jan 2007 | INR | 449 | 449 | 434 | 436.35 | 436.35 | -5.9 (-1.33%) | 1,406,551 |
| 17 Jan 2007 | INR | 430 | 445.45 | 428.55 | 442.25 | 442.25 | +11.85 (+2.75%) | 1,572,380 |
| 16 Jan 2007 | INR | 435 | 435 | 427.2 | 430.4 | 430.4 | +0.5 (+0.12%) | 1,236,290 |
| 15 Jan 2007 | INR | 436 | 439 | 427 | 429.9 | 429.9 | -3.85 (-0.89%) | 1,628,265 |
| 12 Jan 2007 | INR | 425.5 | 437 | 422.1 | 433.75 | 433.75 | +6.85 (+1.60%) | 2,718,797 |
| 11 Jan 2007 | INR | 410 | 431.3 | 404.1 | 426.9 | 426.9 | +19.65 (+4.83%) | 3,401,280 |
| 10 Jan 2007 | INR | 423.15 | 431.05 | 404.1 | 407.25 | 407.25 | -15.75 (-3.72%) | 3,113,597 |
| 9 Jan 2007 | INR | 435.35 | 444.6 | 414.1 | 423 | 423 | -12.35 (-2.84%) | 2,977,294 |
| 8 Jan 2007 | INR | 445.3 | 445.3 | 434 | 435.35 | 435.35 | -11.8 (-2.64%) | 1,164,555 |
| 5 Jan 2007 | INR | 489 | 489 | 443 | 447.15 | 447.15 | -17.6 (-3.79%) | 1,493,742 |
| 4 Jan 2007 | INR | 474.2 | 477.85 | 463 | 464.75 | 464.75 | -8.05 (-1.70%) | 778,925 |
| 3 Jan 2007 | INR | 471.5 | 475.9 | 464 | 472.8 | 472.8 | +2.05 (+0.44%) | 931,147 |
| 2 Jan 2007 | INR | 471 | 475 | 467.9 | 470.75 | 470.75 | -0.55 (-0.12%) | 3,528,488 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 471.3 | 471.3 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 482.15 | 482.8 | 468.2 | 471.3 | 471.3 | -5.9 (-1.24%) | 1,452,323 |
| 28 Dec 2006 | INR | 477.5 | 485 | 471 | 477.2 | 477.2 | +2.25 (+0.47%) | 2,761,697 |
| 27 Dec 2006 | INR | 467.25 | 479.75 | 465.1 | 474.95 | 474.95 | +7.7 (+1.65%) | 1,574,351 |
| 26 Dec 2006 | INR | 471 | 471 | 462 | 467.25 | 467.25 | -1.1 (-0.23%) | 911,709 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 468.35 | 468.35 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 463.1 | 474 | 461 | 468.35 | 468.35 | +6.65 (+1.44%) | 1,771,707 |
| 21 Dec 2006 | INR | 447 | 466 | 439 | 461.7 | 461.7 | +14.15 (+3.16%) | 2,273,553 |
| 20 Dec 2006 | INR | 453.7 | 462 | 437.55 | 447.55 | 447.55 | -3.6 (-0.80%) | 2,650,642 |
| 19 Dec 2006 | INR | 468.8 | 469.4 | 441 | 451.15 | 451.15 | -16.75 (-3.58%) | 2,528,778 |
| 18 Dec 2006 | INR | 470 | 476.65 | 459.05 | 467.9 | 467.9 | +1.25 (+0.27%) | 2,558,824 |
| 15 Dec 2006 | INR | 450 | 473 | 449.15 | 466.65 | 466.65 | +19.3 (+4.31%) | 3,070,314 |
