| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 1,050.65 | 1,063 | 1,050 | 1,057.7 | 1,057.7 | +8.5 (+0.81%) | 90,413 |
| 24 Jan 2007 | INR | 1,058.8 | 1,063 | 1,042.1 | 1,049.2 | 1,049.2 | 0.0 (0.0%) | 54,676 |
| 23 Jan 2007 | INR | 1,075.05 | 1,076.8 | 1,042.05 | 1,049.2 | 1,049.2 | -23.1 (-2.15%) | 65,258 |
| 22 Jan 2007 | INR | 1,049.95 | 1,085 | 1,046.8 | 1,072.3 | 1,072.3 | +35.2 (+3.39%) | 234,879 |
| 19 Jan 2007 | INR | 1,060.6 | 1,064.95 | 1,015.5 | 1,037.1 | 1,037.1 | -16.25 (-1.54%) | 174,443 |
| 18 Jan 2007 | INR | 1,090.25 | 1,091 | 1,045 | 1,053.35 | 1,053.35 | -30.7 (-2.83%) | 123,052 |
| 17 Jan 2007 | INR | 1,072 | 1,100 | 1,068 | 1,084.05 | 1,084.05 | +13.75 (+1.28%) | 262,109 |
| 16 Jan 2007 | INR | 1,093 | 1,093.95 | 1,060 | 1,070.3 | 1,070.3 | -14.3 (-1.32%) | 159,052 |
| 15 Jan 2007 | INR | 1,094.4 | 1,102.95 | 1,078 | 1,084.6 | 1,084.6 | -3.15 (-0.29%) | 194,154 |
| 12 Jan 2007 | INR | 1,088 | 1,117.7 | 1,081.15 | 1,087.75 | 1,087.75 | +9.2 (+0.85%) | 364,759 |
| 11 Jan 2007 | INR | 1,084.5 | 1,098.5 | 1,073 | 1,078.55 | 1,078.55 | -1.15 (-0.11%) | 313,336 |
| 10 Jan 2007 | INR | 1,090 | 1,097 | 1,067.6 | 1,079.7 | 1,079.7 | -7.8 (-0.72%) | 413,558 |
| 9 Jan 2007 | INR | 1,086 | 1,126 | 1,076.1 | 1,087.5 | 1,087.5 | -17.05 (-1.54%) | 482,449 |
| 8 Jan 2007 | INR | 1,094.9 | 1,128 | 1,076.55 | 1,104.55 | 1,104.55 | +10.55 (+0.96%) | 949,348 |
| 5 Jan 2007 | INR | 1,020 | 1,099 | 1,015.5 | 1,094 | 1,094 | +69.5 (+6.78%) | 1,732,490 |
| 4 Jan 2007 | INR | 1,007.4 | 1,031.4 | 986.5 | 1,024.5 | 1,024.5 | +23.7 (+2.37%) | 982,777 |
| 3 Jan 2007 | INR | 1,018 | 1,021.45 | 980.65 | 1,000.8 | 1,000.8 | -11.2 (-1.11%) | 332,282 |
| 2 Jan 2007 | INR | 999.9 | 1,022 | 990 | 1,012 | 1,012 | +16.3 (+1.64%) | 417,714 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 995.7 | 995.7 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 994.9 | 1,015 | 980 | 995.7 | 995.7 | +10.85 (+1.10%) | 536,991 |
| 28 Dec 2006 | INR | 995 | 997.8 | 967.55 | 984.85 | 984.85 | -7.35 (-0.74%) | 689,954 |
| 27 Dec 2006 | INR | 1,008 | 1,019 | 984.05 | 992.2 | 992.2 | -10.95 (-1.09%) | 733,590 |
| 26 Dec 2006 | INR | 1,010 | 1,030.25 | 984 | 1,003.15 | 1,003.15 | -5.25 (-0.52%) | 1,344,511 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 1,008.4 | 1,008.4 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 939.4 | 1,018 | 935.15 | 1,008.4 | 1,008.4 | +74.7 (+8.00%) | 2,421,210 |
| 21 Dec 2006 | INR | 929 | 948 | 898.65 | 933.7 | 933.7 | -35.05 (-3.62%) | 2,034,204 |
| 20 Dec 2006 | INR | 1,111.25 | 1,179 | 918.1 | 968.75 | 968.75 | 0.0 (0.0%) | 7,338,345 |
