| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2007 | INR | 281.9 | 286 | 263.4 | 265.75 | 53.15 | -11.5 (-4.15%) | 1,409,645 |
| 8 Feb 2007 | INR | 263.8 | 277.25 | 256 | 277.25 | 55.45 | +13.2 (+5.00%) | 1,548,470 |
| 7 Feb 2007 | INR | 272 | 272.1 | 263 | 264.05 | 52.81 | -6.95 (-2.56%) | 473,070 |
| 6 Feb 2007 | INR | 280 | 280.8 | 269.05 | 271 | 54.2 | -7.5 (-2.69%) | 472,495 |
| 5 Feb 2007 | INR | 284 | 284 | 277 | 278.5 | 55.7 | -3.3 (-1.17%) | 470,905 |
| 2 Feb 2007 | INR | 277.9 | 286.7 | 273.1 | 281.8 | 56.36 | +6.05 (+2.19%) | 914,485 |
| 1 Feb 2007 | INR | 286.5 | 286.5 | 275 | 275.75 | 55.15 | -7.15 (-2.53%) | 524,495 |
| 31 Jan 2007 | INR | 293.7 | 294.9 | 281.6 | 282.9 | 56.58 | -10.05 (-3.43%) | 606,215 |
| 29 Jan 2007 | INR | 298.5 | 301.5 | 291 | 292.95 | 58.59 | -4.9 (-1.65%) | 702,105 |
| 25 Jan 2007 | INR | 301.5 | 304.65 | 296.3 | 297.85 | 59.57 | -0.55 (-0.18%) | 620,740 |
| 24 Jan 2007 | INR | 300 | 304.9 | 295.25 | 298.4 | 59.68 | +0.65 (+0.22%) | 634,890 |
| 23 Jan 2007 | INR | 304 | 305.5 | 295.25 | 297.75 | 59.55 | -6.8 (-2.23%) | 663,460 |
| 22 Jan 2007 | INR | 307.85 | 308.85 | 303.1 | 304.55 | 60.91 | -1.25 (-0.41%) | 579,370 |
| 19 Jan 2007 | INR | 311.9 | 312 | 303.05 | 305.8 | 61.16 | -3.55 (-1.15%) | 794,780 |
| 18 Jan 2007 | INR | 318.9 | 320 | 305.1 | 309.35 | 61.87 | -7.9 (-2.49%) | 958,345 |
| 17 Jan 2007 | INR | 322.75 | 322.75 | 316 | 317.25 | 63.45 | -3.6 (-1.12%) | 1,135,465 |
| 16 Jan 2007 | INR | 321 | 328 | 318.55 | 320.85 | 64.17 | +3.3 (+1.04%) | 3,092,995 |
| 15 Jan 2007 | INR | 309.7 | 320 | 309.7 | 317.55 | 63.51 | +10.05 (+3.27%) | 2,562,890 |
| 12 Jan 2007 | INR | 308.5 | 316 | 306.1 | 307.5 | 61.5 | +0.1 (+0.03%) | 1,255,685 |
| 11 Jan 2007 | INR | 305.25 | 310.85 | 304 | 307.4 | 61.48 | +3.05 (+1.00%) | 1,193,675 |
| 10 Jan 2007 | INR | 305 | 319 | 300 | 304.35 | 60.87 | -2 (-0.65%) | 3,688,135 |
| 9 Jan 2007 | INR | 309.8 | 315 | 303.2 | 306.35 | 61.27 | -1.7 (-0.55%) | 1,214,640 |
| 8 Jan 2007 | INR | 316 | 316 | 307.05 | 308.05 | 61.61 | -5.85 (-1.86%) | 1,110,860 |
| 5 Jan 2007 | INR | 318.95 | 322 | 310 | 313.9 | 62.78 | -4.3 (-1.35%) | 1,491,695 |
| 4 Jan 2007 | INR | 326.7 | 326.7 | 316.7 | 318.2 | 63.64 | -6.55 (-2.02%) | 1,408,925 |
| 3 Jan 2007 | INR | 331 | 332 | 323 | 324.75 | 64.95 | -3.95 (-1.20%) | 1,866,470 |
| 2 Jan 2007 | INR | 324 | 335.8 | 321 | 328.7 | 65.74 | +6.55 (+2.03%) | 5,789,340 |
| 29 Dec 2006 | INR | 319.4 | 326.5 | 318.05 | 322.15 | 64.43 | +4.1 (+1.29%) | 3,013,165 |
| 28 Dec 2006 | INR | 330.8 | 331.9 | 316.1 | 318.05 | 63.61 | -6.25 (-1.93%) | 5,925,725 |
| 27 Dec 2006 | INR | 312.25 | 324.3 | 310.05 | 324.3 | 64.86 | +15.45 (+5.00%) | 5,560,500 |
