| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2007 | INR | 277 | 277.1 | 266 | 267 | 267 | -8.55 (-3.10%) | 23,200 |
| 1 Feb 2007 | INR | 273 | 277 | 267.5 | 275.55 | 275.55 | +5.15 (+1.90%) | 40,400 |
| 31 Jan 2007 | INR | 260.1 | 275 | 260.1 | 270.4 | 270.4 | +5 (+1.88%) | 43,800 |
| 29 Jan 2007 | INR | 264.35 | 267.9 | 261.9 | 265.4 | 265.4 | +5.05 (+1.94%) | 15,400 |
| 25 Jan 2007 | INR | 266 | 266 | 258 | 260.35 | 260.35 | -5.45 (-2.05%) | 19,000 |
| 24 Jan 2007 | INR | 262 | 267 | 262 | 265.8 | 265.8 | +6.3 (+2.43%) | 22,600 |
| 23 Jan 2007 | INR | 261.6 | 264.85 | 258 | 259.5 | 259.5 | -6.1 (-2.30%) | 23,200 |
| 22 Jan 2007 | INR | 296.8 | 296.8 | 265.05 | 265.6 | 265.6 | -5.1 (-1.88%) | 20,100 |
| 19 Jan 2007 | INR | 262 | 273 | 250 | 270.7 | 270.7 | +11.3 (+4.36%) | 88,200 |
| 18 Jan 2007 | INR | 265 | 272.85 | 257.1 | 259.4 | 259.4 | -5.3 (-2.00%) | 103,600 |
| 17 Jan 2007 | INR | 284 | 294 | 259 | 264.7 | 264.7 | -15.75 (-5.62%) | 199,600 |
| 16 Jan 2007 | INR | 285 | 286.25 | 277.1 | 280.45 | 280.45 | -4.65 (-1.63%) | 57,600 |
| 15 Jan 2007 | INR | 290 | 294.9 | 284.1 | 285.1 | 285.1 | -2.55 (-0.89%) | 24,200 |
| 12 Jan 2007 | INR | 282.1 | 289.5 | 280 | 287.65 | 287.65 | +3.85 (+1.36%) | 37,300 |
| 11 Jan 2007 | INR | 280 | 285 | 275.1 | 283.8 | 283.8 | +7.05 (+2.55%) | 43,500 |
| 10 Jan 2007 | INR | 272.1 | 281 | 271 | 276.75 | 276.75 | +0.3 (+0.11%) | 46,200 |
| 9 Jan 2007 | INR | 290 | 290 | 275 | 276.45 | 276.45 | -2.9 (-1.04%) | 25,800 |
| 8 Jan 2007 | INR | 279.5 | 284 | 277.5 | 279.35 | 279.35 | -0.6 (-0.21%) | 38,600 |
| 5 Jan 2007 | INR | 285 | 289.75 | 278.5 | 279.95 | 279.95 | -3.95 (-1.39%) | 47,300 |
| 4 Jan 2007 | INR | 290.3 | 291.95 | 277 | 283.9 | 283.9 | -4.95 (-1.71%) | 75,800 |
| 3 Jan 2007 | INR | 281 | 292.85 | 276.2 | 288.85 | 288.85 | +8.85 (+3.16%) | 56,600 |
| 2 Jan 2007 | INR | 282 | 283 | 277.55 | 280 | 280 | -0.6 (-0.21%) | 60,200 |
| 29 Dec 2006 | INR | 272 | 281.7 | 272 | 280.6 | 280.6 | +2.3 (+0.83%) | 46,100 |
| 28 Dec 2006 | INR | 265 | 289.9 | 264 | 278.3 | 278.3 | +5.05 (+1.85%) | 31,400 |
| 27 Dec 2006 | INR | 274.5 | 276.95 | 270.65 | 273.25 | 273.25 | +3 (+1.11%) | 22,900 |
| 26 Dec 2006 | INR | 270 | 278.15 | 269 | 270.25 | 270.25 | +5.25 (+1.98%) | 22,000 |
| 22 Dec 2006 | INR | 270.85 | 270.85 | 264.15 | 265 | 265 | -4.2 (-1.56%) | 27,300 |
| 21 Dec 2006 | INR | 269.8 | 272.9 | 265.85 | 269.2 | 269.2 | -1.85 (-0.68%) | 22,200 |
| 20 Dec 2006 | INR | 270 | 272 | 263.3 | 271.05 | 271.05 | +5.85 (+2.21%) | 19,700 |
| 19 Dec 2006 | INR | 279.9 | 279.9 | 262 | 265.2 | 265.2 | -3.7 (-1.38%) | 25,900 |
