| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2007 | INR | 1,415.2 | 1,480 | 1,415.2 | 1,455.65 | 1,455.65 | +21.2 (+1.48%) | 48,870 |
| 23 Jan 2007 | INR | 1,400 | 1,490 | 1,400 | 1,434.45 | 1,434.45 | +47.35 (+3.41%) | 33,610 |
| 22 Jan 2007 | INR | 1,405.1 | 1,425 | 1,381.25 | 1,387.1 | 1,387.1 | -37.9 (-2.66%) | 6,680 |
| 19 Jan 2007 | INR | 1,425 | 1,428.75 | 1,409 | 1,425 | 1,425 | -0.1 (-0.01%) | 16,710 |
| 18 Jan 2007 | INR | 1,405 | 1,450 | 1,405 | 1,425.1 | 1,425.1 | +25.1 (+1.79%) | 39,770 |
| 17 Jan 2007 | INR | 1,405.05 | 1,434 | 1,380 | 1,400 | 1,400 | -0.3 (-0.02%) | 13,260 |
| 16 Jan 2007 | INR | 1,377 | 1,433.9 | 1,367 | 1,400.3 | 1,400.3 | +23.4 (+1.70%) | 542,750 |
| 15 Jan 2007 | INR | 1,413.9 | 1,419 | 1,370 | 1,376.9 | 1,376.9 | -9.55 (-0.69%) | 15,620 |
| 12 Jan 2007 | INR | 1,396.9 | 1,460 | 1,381.05 | 1,386.45 | 1,386.45 | +10.75 (+0.78%) | 24,620 |
| 11 Jan 2007 | INR | 1,404 | 1,404 | 1,355 | 1,375.7 | 1,375.7 | +18.65 (+1.37%) | 4,480 |
| 10 Jan 2007 | INR | 1,380 | 1,395 | 1,350 | 1,357.05 | 1,357.05 | -26.65 (-1.93%) | 9,130 |
| 9 Jan 2007 | INR | 1,447 | 1,447.95 | 1,380 | 1,383.7 | 1,383.7 | -41.3 (-2.90%) | 7,110 |
| 8 Jan 2007 | INR | 1,425.5 | 1,440 | 1,413 | 1,425 | 1,425 | -16.5 (-1.14%) | 3,300 |
| 5 Jan 2007 | INR | 1,446.05 | 1,470 | 1,435 | 1,441.5 | 1,441.5 | -2.5 (-0.17%) | 13,780 |
| 4 Jan 2007 | INR | 1,465 | 1,470 | 1,440 | 1,444 | 1,444 | -17.6 (-1.20%) | 7,970 |
| 3 Jan 2007 | INR | 1,472 | 1,481 | 1,450.25 | 1,461.6 | 1,461.6 | -17.3 (-1.17%) | 6,120 |
| 2 Jan 2007 | INR | 1,470 | 1,520 | 1,435 | 1,478.9 | 1,478.9 | +42.3 (+2.94%) | 31,970 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 1,436.6 | 1,436.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 1,392 | 1,480 | 1,375 | 1,436.6 | 1,436.6 | +51 (+3.68%) | 36,210 |
| 28 Dec 2006 | INR | 1,399.9 | 1,418 | 1,370.1 | 1,385.6 | 1,385.6 | +10.6 (+0.77%) | 6,940 |
| 27 Dec 2006 | INR | 1,438 | 1,438 | 1,375 | 1,375 | 1,375 | -46 (-3.24%) | 12,300 |
| 26 Dec 2006 | INR | 1,431 | 1,457.9 | 1,421 | 1,421 | 1,421 | -14.7 (-1.02%) | 11,920 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 1,435.7 | 1,435.7 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 1,475 | 1,480 | 1,430 | 1,435.7 | 1,435.7 | -38.2 (-2.59%) | 537,650 |
| 21 Dec 2006 | INR | 1,395.1 | 1,565 | 1,391.4 | 1,473.9 | 1,473.9 | +63.15 (+4.48%) | 483,150 |
| 20 Dec 2006 | INR | 1,388 | 1,432.7 | 1,381 | 1,410.75 | 1,410.75 | +20.25 (+1.46%) | 250,690 |
| 19 Dec 2006 | INR | 1,440 | 1,440 | 1,381 | 1,390.5 | 1,390.5 | -45.8 (-3.19%) | 21,730 |
| 18 Dec 2006 | INR | 1,362.2 | 1,468 | 1,357 | 1,436.3 | 1,436.3 | +74.6 (+5.48%) | 45,430 |
| 15 Dec 2006 | INR | 1,370 | 1,385 | 1,360 | 1,361.7 | 1,361.7 | +6.7 (+0.49%) | 3,970 |
| 14 Dec 2006 | INR | 1,370 | 1,378 | 1,345.05 | 1,355 | 1,355 | +3.1 (+0.23%) | 6,200 |
