| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2007 | INR | 1,028.9 | 1,043 | 1,019 | 1,021.35 | 1,020.2277 | -1.15 (-0.11%) | 667,275 |
| 25 Jan 2007 | INR | 1,039 | 1,048 | 1,012.3 | 1,022.5 | 1,021.3765 | -9.5 (-0.92%) | 1,710,455 |
| 24 Jan 2007 | INR | 1,023 | 1,040 | 1,022.5 | 1,032 | 1,030.866 | +16.9 (+1.66%) | 677,585 |
| 23 Jan 2007 | INR | 1,039 | 1,056.5 | 1,012 | 1,015.1 | 1,013.9846 | -40.1 (-3.80%) | 742,435 |
| 22 Jan 2007 | INR | 1,074.7 | 1,074.7 | 1,052.1 | 1,055.2 | 1,054.0406 | -6.95 (-0.65%) | 811,900 |
| 19 Jan 2007 | INR | 1,060.25 | 1,089.95 | 1,053.15 | 1,062.15 | 1,060.9829 | +0.15 (+0.01%) | 1,903,975 |
| 18 Jan 2007 | INR | 1,055 | 1,069.8 | 1,028.2 | 1,062 | 1,060.8331 | +11 (+1.05%) | 958,525 |
| 17 Jan 2007 | INR | 1,070 | 1,074 | 1,046 | 1,051 | 1,049.8452 | -15 (-1.41%) | 675,560 |
| 16 Jan 2007 | INR | 1,070 | 1,078.85 | 1,048 | 1,066 | 1,064.8287 | 0.0 (0.0%) | 1,543,100 |
| 15 Jan 2007 | INR | 1,060 | 1,076.5 | 1,051.8 | 1,066 | 1,064.8287 | +15 (+1.43%) | 1,505,015 |
| 12 Jan 2007 | INR | 1,039 | 1,059 | 1,028 | 1,051 | 1,049.8452 | +26.1 (+2.55%) | 1,895,135 |
| 11 Jan 2007 | INR | 999.7 | 1,025 | 976.2 | 1,024.9 | 1,023.7738 | +35.9 (+3.63%) | 1,626,830 |
| 10 Jan 2007 | INR | 1,028 | 1,030 | 989 | 989 | 987.9133 | -31 (-3.04%) | 2,022,685 |
| 9 Jan 2007 | INR | 1,006 | 1,029 | 995.05 | 1,020 | 1,018.8792 | +20.1 (+2.01%) | 2,544,440 |
| 8 Jan 2007 | INR | 1,033.1 | 1,033.1 | 990 | 999.9 | 998.8013 | -26.1 (-2.54%) | 1,461,160 |
| 5 Jan 2007 | INR | 1,051.85 | 1,060.7 | 1,020.05 | 1,026 | 1,024.8726 | -24 (-2.29%) | 1,108,860 |
| 4 Jan 2007 | INR | 1,074 | 1,074 | 1,046 | 1,050 | 1,048.8463 | -14 (-1.32%) | 841,005 |
| 3 Jan 2007 | INR | 1,064.4 | 1,082 | 1,056.3 | 1,064 | 1,062.8309 | +8.4 (+0.80%) | 1,724,705 |
| 2 Jan 2007 | INR | 1,043.8 | 1,068 | 1,030 | 1,055.6 | 1,054.4401 | +22.6 (+2.19%) | 1,434,785 |
| 29 Dec 2006 | INR | 1,035 | 1,042.7 | 1,025.1 | 1,033 | 1,031.8649 | +1 (+0.10%) | 891,695 |
| 28 Dec 2006 | INR | 1,044 | 1,052.8 | 1,025.25 | 1,032 | 1,030.866 | -6 (-0.58%) | 2,194,890 |
| 27 Dec 2006 | INR | 1,019.7 | 1,047.8 | 1,014 | 1,038 | 1,036.8595 | +20 (+1.96%) | 2,847,330 |
| 26 Dec 2006 | INR | 995 | 1,021.45 | 986.15 | 1,018 | 1,016.8814 | +31 (+3.14%) | 1,512,880 |
| 22 Dec 2006 | INR | 950.1 | 1,000 | 950.1 | 987 | 985.9155 | +16 (+1.65%) | 1,606,990 |
| 21 Dec 2006 | INR | 960 | 979 | 945.5 | 971 | 969.9331 | +5 (+0.52%) | 2,050,650 |
| 20 Dec 2006 | INR | 995 | 1,010 | 960.1 | 966 | 964.9386 | -7.15 (-0.73%) | 2,407,485 |
| 19 Dec 2006 | INR | 1,017 | 1,036.9 | 972.2 | 973.15 | 972.0807 | -46.45 (-4.56%) | 3,183,465 |
| 18 Dec 2006 | INR | 1,012 | 1,024.95 | 965.3 | 1,019.6 | 1,018.4797 | +9.1 (+0.90%) | 3,152,730 |
| 15 Dec 2006 | INR | 1,020 | 1,052 | 1,000.1 | 1,010.5 | 1,009.3897 | -13.5 (-1.32%) | 3,350,955 |
| 14 Dec 2006 | INR | 945 | 1,024 | 941 | 1,024 | 1,022.8748 | +86 (+9.17%) | 4,175,120 |
