| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | INR | 371 | 385.9 | 371 | 383.75 | 383.75 | +5.5 (+1.45%) | 597,730 |
| 31 Jan 2007 | INR | 387.45 | 391.3 | 377.6 | 378.25 | 378.25 | -6.75 (-1.75%) | 1,552,713 |
| 29 Jan 2007 | INR | 371.25 | 388.9 | 363.3 | 385 | 385 | +15.1 (+4.08%) | 1,818,593 |
| 25 Jan 2007 | INR | 377.7 | 378.65 | 367.15 | 369.9 | 369.9 | -4.6 (-1.23%) | 1,022,602 |
| 24 Jan 2007 | INR | 378 | 381.45 | 368.5 | 374.5 | 374.5 | -1.65 (-0.44%) | 1,051,529 |
| 23 Jan 2007 | INR | 374.95 | 380 | 371.3 | 376.15 | 376.15 | +3.15 (+0.84%) | 883,585 |
| 22 Jan 2007 | INR | 375 | 381 | 371.25 | 373 | 373 | 0.0 (0.0%) | 902,379 |
| 19 Jan 2007 | INR | 367.05 | 374.9 | 360.15 | 373 | 373 | +7.2 (+1.97%) | 905,030 |
| 18 Jan 2007 | INR | 368.5 | 369 | 355.25 | 365.8 | 365.8 | -1 (-0.27%) | 437,906 |
| 17 Jan 2007 | INR | 369.8 | 372.4 | 363 | 366.8 | 366.8 | -2.1 (-0.57%) | 442,809 |
| 16 Jan 2007 | INR | 368.4 | 374 | 365.35 | 368.9 | 368.9 | +3.4 (+0.93%) | 1,172,597 |
| 15 Jan 2007 | INR | 361 | 373.5 | 359.25 | 365.5 | 365.5 | +8.95 (+2.51%) | 1,038,444 |
| 12 Jan 2007 | INR | 355.8 | 362 | 355.15 | 356.55 | 356.55 | +2.55 (+0.72%) | 660,602 |
| 11 Jan 2007 | INR | 341.5 | 354 | 337 | 354 | 354 | +14.9 (+4.39%) | 697,371 |
| 10 Jan 2007 | INR | 355 | 355 | 339 | 339.1 | 339.1 | -15.9 (-4.48%) | 1,054,981 |
| 9 Jan 2007 | INR | 360 | 365.7 | 348.8 | 355 | 355 | -2.05 (-0.57%) | 517,553 |
| 8 Jan 2007 | INR | 368.1 | 374.9 | 356.2 | 357.05 | 357.05 | -12.9 (-3.49%) | 639,278 |
| 5 Jan 2007 | INR | 373.45 | 377.65 | 365 | 369.95 | 369.95 | -3.05 (-0.82%) | 933,562 |
| 4 Jan 2007 | INR | 380.8 | 381.4 | 370 | 373 | 373 | -6.4 (-1.69%) | 836,317 |
| 3 Jan 2007 | INR | 377.35 | 383.9 | 375.1 | 379.4 | 379.4 | +3.3 (+0.88%) | 1,305,567 |
| 2 Jan 2007 | INR | 359.8 | 376.9 | 355 | 376.1 | 376.1 | +19.1 (+5.35%) | 1,089,498 |
| 29 Dec 2006 | INR | 354.3 | 360.75 | 352.55 | 357 | 357 | +2.5 (+0.71%) | 626,944 |
| 28 Dec 2006 | INR | 359.05 | 359.05 | 348.35 | 354.5 | 354.5 | -3.1 (-0.87%) | 1,247,577 |
| 27 Dec 2006 | INR | 359 | 362.45 | 355.1 | 357.6 | 357.6 | -0.4 (-0.11%) | 839,920 |
| 26 Dec 2006 | INR | 347 | 359.3 | 345.2 | 358 | 358 | +12.9 (+3.74%) | 936,719 |
| 22 Dec 2006 | INR | 345 | 350.5 | 342.65 | 345.1 | 345.1 | -1.4 (-0.40%) | 746,262 |
| 21 Dec 2006 | INR | 341 | 348.4 | 335.25 | 346.5 | 346.5 | +6 (+1.76%) | 1,152,502 |
| 20 Dec 2006 | INR | 354.8 | 360.95 | 337.15 | 340.5 | 340.5 | -9.6 (-2.74%) | 2,120,756 |
| 19 Dec 2006 | INR | 362.5 | 367.4 | 347.7 | 350.1 | 350.1 | -12.85 (-3.54%) | 2,119,464 |
| 18 Dec 2006 | INR | 355.8 | 362.95 | 336.1 | 362.95 | 362.95 | +8.95 (+2.53%) | 2,373,689 |
