| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2007 | INR | 5,840 | 5,960 | 5,680 | 5,714.8 | 2,857.4 | -55.2 (-0.96%) | 58,696 |
| 25 Jan 2007 | INR | 5,680 | 5,807.2 | 5,647.2 | 5,770 | 2,885 | +126.4 (+2.24%) | 68,238 |
| 24 Jan 2007 | INR | 5,440 | 5,688 | 5,418.8 | 5,643.6 | 2,821.8 | +235.6 (+4.36%) | 31,177 |
| 23 Jan 2007 | INR | 5,440 | 5,464 | 5,378.8 | 5,408 | 2,704 | -29.6 (-0.54%) | 9,281 |
| 22 Jan 2007 | INR | 5,520 | 5,520 | 5,336 | 5,437.6 | 2,718.8 | -24 (-0.44%) | 14,449 |
| 19 Jan 2007 | INR | 5,440 | 5,575.2 | 5,401.6 | 5,461.6 | 2,730.8 | -13.6 (-0.25%) | 14,466 |
| 18 Jan 2007 | INR | 5,680 | 5,688 | 5,424 | 5,475.2 | 2,737.6 | -152.4 (-2.71%) | 24,059 |
| 17 Jan 2007 | INR | 5,409.2 | 5,728 | 5,409.2 | 5,627.6 | 2,813.8 | +87.6 (+1.58%) | 27,657 |
| 16 Jan 2007 | INR | 5,760 | 5,760 | 5,528 | 5,540 | 2,770 | -189.2 (-3.30%) | 27,543 |
| 15 Jan 2007 | INR | 5,992 | 5,992 | 5,688 | 5,729.2 | 2,864.6 | +0.8 (+0.01%) | 41,759 |
| 12 Jan 2007 | INR | 5,547.2 | 5,757.6 | 5,488.4 | 5,728.4 | 2,864.2 | +276.8 (+5.08%) | 76,602 |
| 11 Jan 2007 | INR | 5,360 | 5,504 | 5,240 | 5,451.6 | 2,725.8 | +95.6 (+1.78%) | 132,465 |
| 10 Jan 2007 | INR | 5,877.6 | 5,877.6 | 5,272 | 5,356 | 2,678 | -529.6 (-9.00%) | 116,261 |
| 9 Jan 2007 | INR | 5,998 | 6,068 | 5,770 | 5,885.6 | 2,942.8 | -64.4 (-1.08%) | 86,278 |
| 8 Jan 2007 | INR | 6,007.2 | 6,190.4 | 5,906.4 | 5,950 | 2,975 | -54 (-0.90%) | 123,345 |
| 5 Jan 2007 | INR | 6,185.6 | 6,224 | 5,896 | 6,004 | 3,002 | -188.8 (-3.05%) | 131,232 |
| 4 Jan 2007 | INR | 6,088 | 6,256 | 6,052 | 6,192.8 | 3,096.4 | +152.4 (+2.52%) | 89,049 |
| 3 Jan 2007 | INR | 6,160 | 6,200 | 5,968 | 6,040.4 | 3,020.2 | -87.2 (-1.42%) | 62,666 |
| 2 Jan 2007 | INR | 5,592 | 6,232 | 5,592 | 6,127.6 | 3,063.8 | +248.4 (+4.23%) | 149,384 |
| 29 Dec 2006 | INR | 6,000 | 6,388 | 5,828.4 | 5,879.2 | 2,939.6 | -55.6 (-0.94%) | 292,578 |
| 28 Dec 2006 | INR | 5,282 | 6,000 | 5,120 | 5,934.8 | 2,967.4 | +696.4 (+13.29%) | 297,125 |
| 27 Dec 2006 | INR | 5,232 | 5,344 | 5,120.4 | 5,238.4 | 2,619.2 | +42 (+0.81%) | 34,649 |
| 26 Dec 2006 | INR | 5,093.6 | 5,280 | 5,093.6 | 5,196.4 | 2,598.2 | +153.6 (+3.05%) | 19,052 |
| 22 Dec 2006 | INR | 4,840 | 5,094.4 | 4,800 | 5,042.8 | 2,521.4 | +226 (+4.69%) | 46,543 |
| 21 Dec 2006 | INR | 4,752 | 4,856 | 4,560 | 4,816.8 | 2,408.4 | +96 (+2.03%) | 23,069 |
| 20 Dec 2006 | INR | 4,542.8 | 4,740.8 | 4,440.8 | 4,720.8 | 2,360.4 | +348.8 (+7.98%) | 18,595 |
| 19 Dec 2006 | INR | 4,544 | 4,589.6 | 4,228.8 | 4,372 | 2,186 | -146 (-3.23%) | 16,461 |
| 18 Dec 2006 | INR | 4,720 | 4,752 | 4,461.6 | 4,518 | 2,259 | -203.2 (-4.30%) | 23,182 |
| 15 Dec 2006 | INR | 4,784 | 4,840 | 4,680.4 | 4,721.2 | 2,360.6 | -15.6 (-0.33%) | 6,944 |
| 14 Dec 2006 | INR | 4,512 | 4,780 | 4,472 | 4,736.8 | 2,368.4 | +266 (+5.95%) | 11,466 |
