| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | INR | 477.6 | 491.9 | 471.4 | 488.3 | 488.3 | +13.2 (+2.78%) | 181,258 |
| 31 Jan 2007 | INR | 483.25 | 489.95 | 467.7 | 475.1 | 475.1 | -9.9 (-2.04%) | 260,293 |
| 29 Jan 2007 | INR | 485.35 | 495 | 482 | 485 | 485 | +1.1 (+0.23%) | 198,935 |
| 25 Jan 2007 | INR | 480.65 | 486.9 | 477.95 | 483.9 | 483.9 | +4.9 (+1.02%) | 167,665 |
| 24 Jan 2007 | INR | 472.5 | 479.55 | 470 | 479 | 479 | +10.4 (+2.22%) | 109,085 |
| 23 Jan 2007 | INR | 479 | 481 | 468.5 | 468.6 | 468.6 | -12.4 (-2.58%) | 115,506 |
| 22 Jan 2007 | INR | 488 | 489.95 | 475.1 | 481 | 481 | -6.05 (-1.24%) | 145,459 |
| 19 Jan 2007 | INR | 499.9 | 499.9 | 475.75 | 487.05 | 487.05 | -9 (-1.81%) | 269,180 |
| 18 Jan 2007 | INR | 500.9 | 515 | 485.1 | 496.05 | 496.05 | -1.45 (-0.29%) | 769,175 |
| 17 Jan 2007 | INR | 483 | 504 | 476 | 497.5 | 497.5 | +17.5 (+3.65%) | 776,885 |
| 16 Jan 2007 | INR | 482.55 | 494 | 477.3 | 480 | 480 | +0.75 (+0.16%) | 378,554 |
| 15 Jan 2007 | INR | 472 | 483.85 | 466.1 | 479.25 | 479.25 | +6.8 (+1.44%) | 315,880 |
| 12 Jan 2007 | INR | 463 | 479.95 | 462.95 | 472.45 | 472.45 | +13.2 (+2.87%) | 343,638 |
| 11 Jan 2007 | INR | 460 | 465.9 | 450.65 | 459.25 | 459.25 | +1.25 (+0.27%) | 189,653 |
| 10 Jan 2007 | INR | 469.8 | 473.15 | 455.5 | 458 | 458 | -15 (-3.17%) | 391,208 |
| 9 Jan 2007 | INR | 491 | 502 | 456.3 | 473 | 473 | -14.8 (-3.03%) | 1,012,464 |
| 8 Jan 2007 | INR | 460 | 492 | 449 | 487.8 | 487.8 | +26.8 (+5.81%) | 1,163,815 |
| 5 Jan 2007 | INR | 456.75 | 467.3 | 454 | 461 | 461 | +5 (+1.10%) | 191,064 |
| 4 Jan 2007 | INR | 456.25 | 465 | 452.5 | 456 | 456 | +1.25 (+0.27%) | 153,260 |
| 3 Jan 2007 | INR | 457.8 | 467 | 452.5 | 454.75 | 454.75 | +1.75 (+0.39%) | 216,300 |
| 2 Jan 2007 | INR | 462 | 463.95 | 452 | 453 | 453 | -8 (-1.74%) | 126,183 |
| 29 Dec 2006 | INR | 459.9 | 469.6 | 456 | 461 | 461 | +4.9 (+1.07%) | 296,982 |
| 28 Dec 2006 | INR | 465 | 467 | 453.65 | 456.1 | 456.1 | -5.95 (-1.29%) | 172,212 |
| 27 Dec 2006 | INR | 472.45 | 474.8 | 461.55 | 462.05 | 462.05 | -4.5 (-0.96%) | 346,786 |
| 26 Dec 2006 | INR | 460 | 475 | 460 | 466.55 | 466.55 | +1.55 (+0.33%) | 313,662 |
| 22 Dec 2006 | INR | 441.25 | 468 | 440.5 | 465 | 465 | +22.2 (+5.01%) | 231,903 |
| 21 Dec 2006 | INR | 438.9 | 447.3 | 433.05 | 442.8 | 442.8 | +7.3 (+1.68%) | 139,522 |
| 20 Dec 2006 | INR | 457.3 | 457.85 | 434.4 | 435.5 | 435.5 | -14.5 (-3.22%) | 260,605 |
| 19 Dec 2006 | INR | 448 | 458.65 | 437 | 450 | 450 | +5 (+1.12%) | 550,588 |
| 18 Dec 2006 | INR | 448.4 | 449.4 | 423 | 445 | 445 | +0.85 (+0.19%) | 364,968 |
