| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2007 | INR | 216.16 | 216.8 | 213.87 | 214.45 | 214.45 | -5.79 (-2.63%) | 32,991 |
| 29 Jan 2007 | INR | 218.67 | 221.33 | 216.43 | 220.24 | 220.24 | +4.25 (+1.97%) | 123,806 |
| 25 Jan 2007 | INR | 219.2 | 219.52 | 214.41 | 215.99 | 215.99 | -2.52 (-1.15%) | 55,837 |
| 24 Jan 2007 | INR | 221.63 | 221.63 | 214.93 | 218.51 | 218.51 | +2.93 (+1.36%) | 130,547 |
| 23 Jan 2007 | INR | 217.35 | 217.36 | 214.52 | 215.58 | 215.58 | +3.2 (+1.51%) | 91,772 |
| 22 Jan 2007 | INR | 216.8 | 218.67 | 209.07 | 212.38 | 212.38 | -4.14 (-1.91%) | 1,524,806 |
| 19 Jan 2007 | INR | 221.33 | 221.33 | 215.47 | 216.52 | 216.52 | -0.66 (-0.30%) | 112,003 |
| 18 Jan 2007 | INR | 222.4 | 222.4 | 216 | 217.18 | 217.18 | -2.93 (-1.33%) | 493,828 |
| 17 Jan 2007 | INR | 226.13 | 226.13 | 219.2 | 220.11 | 220.11 | -1.38 (-0.62%) | 438,309 |
| 16 Jan 2007 | INR | 227.63 | 230.93 | 220.8 | 221.49 | 221.49 | -6.01 (-2.64%) | 39,019 |
| 15 Jan 2007 | INR | 226.67 | 228.05 | 224 | 227.5 | 227.5 | +5.9 (+2.66%) | 204,581 |
| 12 Jan 2007 | INR | 222.29 | 222.93 | 216.53 | 221.6 | 221.6 | +5.12 (+2.37%) | 318,422 |
| 11 Jan 2007 | INR | 219.4 | 220.69 | 216 | 216.48 | 216.48 | -2.92 (-1.33%) | 22,744 |
| 10 Jan 2007 | INR | 218.99 | 222.93 | 216 | 219.4 | 219.4 | +0.41 (+0.19%) | 87,628 |
| 9 Jan 2007 | INR | 222.93 | 226.99 | 215.47 | 218.99 | 218.99 | -1.55 (-0.70%) | 73,397 |
| 8 Jan 2007 | INR | 225.23 | 225.23 | 217.6 | 220.54 | 220.54 | -4.69 (-2.08%) | 162,403 |
| 5 Jan 2007 | INR | 225.07 | 229.33 | 221.98 | 225.23 | 225.23 | -1.13 (-0.50%) | 40,706 |
| 4 Jan 2007 | INR | 227.74 | 229.33 | 226.13 | 226.36 | 226.36 | -1.2 (-0.53%) | 66,291 |
| 3 Jan 2007 | INR | 228 | 228.36 | 226.77 | 227.56 | 227.56 | +0.8 (+0.35%) | 2,016 |
| 2 Jan 2007 | INR | 226.7 | 228.36 | 224 | 226.76 | 226.76 | +0.06 (+0.03%) | 10,819 |
| 29 Dec 2006 | INR | 228.59 | 229.33 | 225.17 | 226.7 | 226.7 | -1.56 (-0.68%) | 55,894 |
| 28 Dec 2006 | INR | 233.07 | 233.39 | 227.73 | 228.26 | 228.26 | +0.01 (+0.0%) | 109,744 |
| 27 Dec 2006 | INR | 229.46 | 230.28 | 227.2 | 228.25 | 228.25 | -5.7 (-2.44%) | 13,931 |
| 26 Dec 2006 | INR | 239.94 | 239.94 | 224.94 | 233.95 | 233.95 | +6.46 (+2.84%) | 24,919 |
| 22 Dec 2006 | INR | 225.02 | 229.33 | 223.05 | 227.49 | 227.49 | +4.1 (+1.84%) | 73,275 |
| 21 Dec 2006 | INR | 224.12 | 225.6 | 218.67 | 223.39 | 223.39 | -1.25 (-0.56%) | 2,597 |
| 20 Dec 2006 | INR | 224.01 | 232 | 219.84 | 224.64 | 224.64 | -1.24 (-0.55%) | 302,250 |
| 19 Dec 2006 | INR | 225.08 | 234.27 | 221.44 | 225.88 | 225.88 | -2.81 (-1.23%) | 23,278 |
| 18 Dec 2006 | INR | 232.11 | 232.11 | 214.51 | 228.69 | 228.69 | -3.22 (-1.39%) | 156,872 |
| 15 Dec 2006 | INR | 224.59 | 239.99 | 224.59 | 231.91 | 231.91 | -3.51 (-1.49%) | 116,812 |
