| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2007 | INR | 238 | 250 | 238 | 243.5 | 243.5 | +1.2 (+0.50%) | 38,601 |
| 25 Jan 2007 | INR | 241.6 | 248.8 | 240.2 | 242.3 | 242.3 | +4.3 (+1.81%) | 62,636 |
| 24 Jan 2007 | INR | 245.85 | 252 | 237.05 | 238 | 238 | -3.05 (-1.27%) | 57,334 |
| 23 Jan 2007 | INR | 251.7 | 251.7 | 240.4 | 241.05 | 241.05 | -8.7 (-3.48%) | 40,431 |
| 22 Jan 2007 | INR | 253.05 | 258.5 | 249.05 | 249.75 | 249.75 | -5.8 (-2.27%) | 54,473 |
| 19 Jan 2007 | INR | 253.8 | 263.05 | 250.5 | 255.55 | 255.55 | +4.15 (+1.65%) | 230,216 |
| 18 Jan 2007 | INR | 260 | 260 | 251.1 | 251.4 | 251.4 | -3.85 (-1.51%) | 62,967 |
| 17 Jan 2007 | INR | 255.6 | 266 | 254.1 | 255.25 | 255.25 | +1.05 (+0.41%) | 170,055 |
| 16 Jan 2007 | INR | 256.3 | 259.9 | 252.55 | 254.2 | 254.2 | +2.7 (+1.07%) | 94,367 |
| 15 Jan 2007 | INR | 253 | 260.8 | 251.1 | 251.5 | 251.5 | -0.55 (-0.22%) | 100,760 |
| 12 Jan 2007 | INR | 262.3 | 262.8 | 252.05 | 252.05 | 252.05 | -9.45 (-3.61%) | 137,661 |
| 11 Jan 2007 | INR | 246 | 261.6 | 242 | 261.5 | 261.5 | +17.4 (+7.13%) | 291,724 |
| 10 Jan 2007 | INR | 257.95 | 257.95 | 243 | 244.1 | 244.1 | -16.5 (-6.33%) | 123,093 |
| 9 Jan 2007 | INR | 271.8 | 272.5 | 254.5 | 260.6 | 260.6 | -8.75 (-3.25%) | 178,059 |
| 8 Jan 2007 | INR | 265.4 | 275.9 | 262.3 | 269.35 | 269.35 | +4.35 (+1.64%) | 582,677 |
| 5 Jan 2007 | INR | 252 | 270.4 | 248.2 | 265 | 265 | +13.35 (+5.30%) | 701,714 |
| 4 Jan 2007 | INR | 260 | 260 | 249 | 251.65 | 251.65 | +2.5 (+1.00%) | 250,456 |
| 3 Jan 2007 | INR | 244 | 254 | 242.55 | 249.15 | 249.15 | +7.15 (+2.95%) | 256,028 |
| 2 Jan 2007 | INR | 248 | 251.5 | 239.3 | 242 | 242 | -5.2 (-2.10%) | 130,080 |
| 29 Dec 2006 | INR | 253.95 | 257.8 | 245.05 | 247.2 | 247.2 | -5.55 (-2.20%) | 271,619 |
| 28 Dec 2006 | INR | 258.5 | 260.7 | 248.1 | 252.75 | 252.75 | -4.75 (-1.84%) | 315,620 |
| 27 Dec 2006 | INR | 253.8 | 268.8 | 252.5 | 257.5 | 257.5 | +8.3 (+3.33%) | 907,401 |
| 26 Dec 2006 | INR | 236.9 | 256.75 | 232.4 | 249.2 | 249.2 | +13.25 (+5.62%) | 734,244 |
| 22 Dec 2006 | INR | 239.9 | 243.9 | 233.2 | 235.95 | 235.95 | -3.05 (-1.28%) | 161,402 |
| 21 Dec 2006 | INR | 231.55 | 244.2 | 228.1 | 239 | 239 | +6.8 (+2.93%) | 517,204 |
| 20 Dec 2006 | INR | 230 | 242 | 228.35 | 232.2 | 232.2 | +2.9 (+1.26%) | 568,668 |
| 19 Dec 2006 | INR | 239.6 | 246.4 | 227.5 | 229.3 | 229.3 | -8.65 (-3.64%) | 1,030,242 |
| 18 Dec 2006 | INR | 218.35 | 253.7 | 217.1 | 237.95 | 237.95 | +21.95 (+10.16%) | 1,996,115 |
| 15 Dec 2006 | INR | 218.75 | 227 | 212.65 | 216 | 216 | -1.25 (-0.58%) | 534,726 |
| 14 Dec 2006 | INR | 208.95 | 225.9 | 206.4 | 217.25 | 217.25 | +8.65 (+4.15%) | 462,113 |
