| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2007 | INR | 517.5 | 521.9 | 501.5 | 505.45 | 505.45 | -10.95 (-2.12%) | 2,490,000 |
| 8 Feb 2007 | INR | 517.9 | 525.5 | 512 | 516.4 | 516.4 | -2 (-0.39%) | 1,710,000 |
| 7 Feb 2007 | INR | 520.55 | 526 | 515 | 518.4 | 518.4 | -2.15 (-0.41%) | 3,200,000 |
| 6 Feb 2007 | INR | 526 | 529.95 | 518.1 | 520.55 | 520.55 | -1.3 (-0.25%) | 2,020,000 |
| 5 Feb 2007 | INR | 522 | 529.3 | 515.1 | 521.85 | 521.85 | +4.45 (+0.86%) | 1,380,000 |
| 2 Feb 2007 | INR | 532.1 | 534.95 | 515.05 | 517.4 | 517.4 | -10.85 (-2.05%) | 3,480,000 |
| 1 Feb 2007 | INR | 496.6 | 532.9 | 496.6 | 528.25 | 528.25 | +21.1 (+4.16%) | 4,100,000 |
| 31 Jan 2007 | INR | 507 | 521 | 494.5 | 507.15 | 507.15 | +2 (+0.40%) | 5,350,000 |
| 29 Jan 2007 | INR | 516 | 519.85 | 504.2 | 505.15 | 505.15 | -7.9 (-1.54%) | 1,150,000 |
| 25 Jan 2007 | INR | 515 | 518.6 | 508.1 | 513.05 | 513.05 | +0.95 (+0.19%) | 2,690,000 |
| 24 Jan 2007 | INR | 513 | 520.9 | 510.25 | 512.1 | 512.1 | -4 (-0.78%) | 1,430,000 |
| 23 Jan 2007 | INR | 527.05 | 529.6 | 503 | 516.1 | 516.1 | -11.9 (-2.25%) | 3,360,000 |
| 22 Jan 2007 | INR | 518 | 530 | 515.5 | 528 | 528 | +9.45 (+1.82%) | 2,490,000 |
| 19 Jan 2007 | INR | 527 | 528.7 | 516.05 | 518.55 | 518.55 | -6.85 (-1.30%) | 1,190,000 |
| 18 Jan 2007 | INR | 535 | 544.8 | 522 | 525.4 | 525.4 | +0.3 (+0.06%) | 2,900,000 |
| 17 Jan 2007 | INR | 520.4 | 530.5 | 516.85 | 525.1 | 525.1 | +7.85 (+1.52%) | 2,270,000 |
| 16 Jan 2007 | INR | 520.7 | 525.9 | 514.35 | 517.25 | 517.25 | -2 (-0.39%) | 2,560,000 |
| 15 Jan 2007 | INR | 525 | 533 | 514.5 | 519.25 | 519.25 | +3.25 (+0.63%) | 1,690,000 |
| 12 Jan 2007 | INR | 494.85 | 518.95 | 492 | 516 | 516 | +30.3 (+6.24%) | 3,810,000 |
| 11 Jan 2007 | INR | 485 | 496 | 480 | 485.7 | 485.7 | -2.55 (-0.52%) | 4,140,000 |
| 10 Jan 2007 | INR | 510 | 510 | 484.05 | 488.25 | 488.25 | -7.9 (-1.59%) | 2,780,000 |
| 9 Jan 2007 | INR | 510 | 513.9 | 493.35 | 496.15 | 496.15 | -14.65 (-2.87%) | 3,240,000 |
| 8 Jan 2007 | INR | 511.55 | 514.4 | 502.1 | 510.8 | 510.8 | -0.75 (-0.15%) | 2,440,000 |
| 5 Jan 2007 | INR | 509.9 | 514.8 | 504.25 | 511.55 | 511.55 | +0.7 (+0.14%) | 1,220,000 |
| 4 Jan 2007 | INR | 519.8 | 523.45 | 508 | 510.85 | 510.85 | -4.75 (-0.92%) | 2,050,000 |
| 3 Jan 2007 | INR | 508.3 | 521 | 508.3 | 515.6 | 515.6 | +4 (+0.78%) | 1,600,000 |
| 2 Jan 2007 | INR | 512 | 512.8 | 503.5 | 511.6 | 511.6 | +4.6 (+0.91%) | 907,420 |
| 29 Dec 2006 | INR | 515.9 | 520.8 | 505 | 507 | 507 | -6.9 (-1.34%) | 1,220,000 |
| 28 Dec 2006 | INR | 518.7 | 520 | 505.05 | 513.9 | 513.9 | -1.85 (-0.36%) | 2,900,000 |
| 27 Dec 2006 | INR | 508 | 524 | 508 | 515.75 | 515.75 | +8.1 (+1.60%) | 2,120,000 |
