| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | INR | 1,698 | 1,708.95 | 1,640 | 1,691.55 | 1,691.55 | +3.45 (+0.20%) | 31,928 |
| 31 Jan 2007 | INR | 1,675 | 1,709.7 | 1,661 | 1,688.1 | 1,688.1 | +27.05 (+1.63%) | 43,896 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 1,661.05 | 1,661.05 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 1,702 | 1,746 | 1,651.25 | 1,661.05 | 1,661.05 | -33.75 (-1.99%) | 151,312 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 1,694.8 | 1,694.8 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 1,670 | 1,722 | 1,630 | 1,694.8 | 1,694.8 | +62.15 (+3.81%) | 421,746 |
| 24 Jan 2007 | INR | 1,625 | 1,648 | 1,605 | 1,632.65 | 1,632.65 | +20.6 (+1.28%) | 30,790 |
| 23 Jan 2007 | INR | 1,581 | 1,635 | 1,575 | 1,612.05 | 1,612.05 | +20.95 (+1.32%) | 88,334 |
| 22 Jan 2007 | INR | 1,616 | 1,616 | 1,584 | 1,591.1 | 1,591.1 | -9.8 (-0.61%) | 26,666 |
| 19 Jan 2007 | INR | 1,625 | 1,640 | 1,570 | 1,600.9 | 1,600.9 | -8.05 (-0.50%) | 61,044 |
| 18 Jan 2007 | INR | 1,542 | 1,630 | 1,540 | 1,608.95 | 1,608.95 | +73.05 (+4.76%) | 236,314 |
| 17 Jan 2007 | INR | 1,549.7 | 1,550 | 1,530 | 1,535.9 | 1,535.9 | +4.15 (+0.27%) | 232,766 |
| 16 Jan 2007 | INR | 1,559.7 | 1,559.7 | 1,525 | 1,531.75 | 1,531.75 | -8 (-0.52%) | 51,060 |
| 15 Jan 2007 | INR | 1,535 | 1,567.9 | 1,512 | 1,539.75 | 1,539.75 | +19.5 (+1.28%) | 185,516 |
| 12 Jan 2007 | INR | 1,540 | 1,550 | 1,512.3 | 1,520.25 | 1,520.25 | -21.45 (-1.39%) | 34,456 |
| 11 Jan 2007 | INR | 1,498 | 1,549 | 1,483 | 1,541.7 | 1,541.7 | +52.55 (+3.53%) | 41,476 |
| 10 Jan 2007 | INR | 1,485 | 1,520 | 1,455.2 | 1,489.15 | 1,489.15 | -7.85 (-0.52%) | 51,718 |
| 9 Jan 2007 | INR | 1,535 | 1,553.9 | 1,480 | 1,497 | 1,497 | -38.15 (-2.49%) | 102,250 |
| 8 Jan 2007 | INR | 1,539 | 1,560 | 1,493.1 | 1,535.15 | 1,535.15 | -7.1 (-0.46%) | 148,112 |
| 5 Jan 2007 | INR | 1,494 | 1,566 | 1,484 | 1,542.25 | 1,542.25 | +57.25 (+3.86%) | 129,898 |
| 4 Jan 2007 | INR | 1,449 | 1,513.9 | 1,430 | 1,485 | 1,485 | +44.05 (+3.06%) | 175,286 |
| 3 Jan 2007 | INR | 1,440 | 1,452.8 | 1,425 | 1,440.95 | 1,440.95 | +7.25 (+0.51%) | 16,896 |
| 2 Jan 2007 | INR | 1,447 | 1,465 | 1,420.2 | 1,433.7 | 1,433.7 | +4.2 (+0.29%) | 21,350 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 1,429.5 | 1,429.5 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 1,482 | 1,495 | 1,411.25 | 1,429.5 | 1,429.5 | -50.05 (-3.38%) | 53,092 |
| 28 Dec 2006 | INR | 1,463.5 | 1,497.7 | 1,430 | 1,479.55 | 1,479.55 | +43.5 (+3.03%) | 85,698 |
| 27 Dec 2006 | INR | 1,420 | 1,454.9 | 1,420 | 1,436.05 | 1,436.05 | +26.05 (+1.85%) | 47,266 |
| 26 Dec 2006 | INR | 1,365 | 1,421 | 1,359 | 1,410 | 1,410 | +60.9 (+4.51%) | 41,992 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 1,349.1 | 1,349.1 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 1,250 | 1,364.4 | 1,250 | 1,349.1 | 1,349.1 | +75.8 (+5.95%) | 48,074 |
