| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2007 | INR | 385 | 385 | 366.5 | 375 | 375 | -1 (-0.27%) | 29,194 |
| 15 Jan 2007 | INR | 369.75 | 376 | 358.25 | 376 | 376 | +10.75 (+2.94%) | 45,790 |
| 12 Jan 2007 | INR | 359 | 372 | 355 | 365.25 | 365.25 | +9.35 (+2.63%) | 48,321 |
| 11 Jan 2007 | INR | 354 | 360 | 348.1 | 355.9 | 355.9 | +1.9 (+0.54%) | 25,009 |
| 10 Jan 2007 | INR | 360 | 360 | 352 | 354 | 354 | -6 (-1.67%) | 23,531 |
| 9 Jan 2007 | INR | 356 | 367 | 356 | 360 | 360 | -0.25 (-0.07%) | 31,999 |
| 8 Jan 2007 | INR | 358 | 365 | 355 | 360.25 | 360.25 | -6.75 (-1.84%) | 83,940 |
| 5 Jan 2007 | INR | 365 | 372 | 349.5 | 367 | 367 | +14 (+3.97%) | 74,875 |
| 4 Jan 2007 | INR | 348 | 361 | 345 | 353 | 353 | +8 (+2.32%) | 149,827 |
| 3 Jan 2007 | INR | 350 | 354 | 340.2 | 345 | 345 | -0.05 (-0.01%) | 17,168 |
| 2 Jan 2007 | INR | 355 | 358 | 342.4 | 345.05 | 345.05 | -9.95 (-2.80%) | 100,483 |
| 29 Dec 2006 | INR | 358.9 | 359.9 | 345.15 | 355 | 355 | -2 (-0.56%) | 33,241 |
| 28 Dec 2006 | INR | 371.1 | 371.1 | 352.5 | 357 | 357 | +3.6 (+1.02%) | 74,000 |
| 27 Dec 2006 | INR | 352.8 | 353.4 | 352.8 | 353.4 | 353.4 | +16.85 (+5.01%) | 9,225 |
| 26 Dec 2006 | INR | 331 | 336.55 | 331 | 336.55 | 336.55 | +14.55 (+4.52%) | 4,777 |
| 22 Dec 2006 | INR | 329 | 338 | 315.95 | 322 | 322 | -9 (-2.72%) | 19,225 |
| 21 Dec 2006 | INR | 322 | 335 | 318 | 331 | 331 | -4 (-1.19%) | 26,605 |
| 20 Dec 2006 | INR | 345 | 354 | 331.2 | 335 | 335 | -10 (-2.90%) | 38,386 |
| 19 Dec 2006 | INR | 336 | 351.9 | 336 | 345 | 345 | 0.0 (0.0%) | 37,173 |
| 18 Dec 2006 | INR | 337 | 354.45 | 323 | 345 | 345 | +10 (+2.99%) | 61,735 |
| 15 Dec 2006 | INR | 345 | 350 | 335 | 335 | 335 | +1.35 (+0.40%) | 20,462 |
| 14 Dec 2006 | INR | 320.5 | 333.65 | 320.5 | 333.65 | 333.65 | +9.85 (+3.04%) | 12,200 |
| 13 Dec 2006 | INR | 327 | 327 | 301 | 323.8 | 323.8 | +5.8 (+1.82%) | 37,494 |
| 12 Dec 2006 | INR | 317.25 | 335 | 315.25 | 318 | 318 | -13.5 (-4.07%) | 33,083 |
| 11 Dec 2006 | INR | 330 | 347.5 | 322 | 331.5 | 331.5 | -13 (-3.77%) | 109,025 |
| 8 Dec 2006 | INR | 350 | 350 | 334 | 344.5 | 344.5 | -5.5 (-1.57%) | 19,482 |
| 7 Dec 2006 | INR | 345 | 354.5 | 343 | 350 | 350 | -3.5 (-0.99%) | 29,150 |
| 6 Dec 2006 | INR | 365 | 369 | 345 | 353.5 | 353.5 | +1.4 (+0.40%) | 82,065 |
| 5 Dec 2006 | INR | 342.95 | 352.1 | 337 | 352.1 | 352.1 | +15.5 (+4.60%) | 62,171 |
| 4 Dec 2006 | INR | 329.75 | 336.6 | 319 | 336.6 | 336.6 | +18.45 (+5.80%) | 48,483 |
