| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2007 | INR | 387.1 | 391 | 370 | 378.6 | 378.6 | +0.6 (+0.16%) | 22,440 |
| 18 Jan 2007 | INR | 382 | 401 | 376.2 | 378 | 378 | -1 (-0.26%) | 162,500 |
| 17 Jan 2007 | INR | 370 | 379 | 363 | 379 | 379 | +11.5 (+3.13%) | 133,628 |
| 16 Jan 2007 | INR | 370 | 372 | 362.2 | 367.5 | 367.5 | -2.75 (-0.74%) | 100,133 |
| 15 Jan 2007 | INR | 355 | 378.8 | 349.05 | 370.25 | 370.25 | +21.2 (+6.07%) | 128,242 |
| 12 Jan 2007 | INR | 350.05 | 360 | 345.05 | 349.05 | 349.05 | +3.8 (+1.10%) | 41,753 |
| 11 Jan 2007 | INR | 346.85 | 354.9 | 344.05 | 345.25 | 345.25 | +2.75 (+0.80%) | 79,224 |
| 10 Jan 2007 | INR | 348.9 | 348.9 | 336.1 | 342.5 | 342.5 | -1.5 (-0.44%) | 32,091 |
| 9 Jan 2007 | INR | 352 | 360.8 | 340 | 344 | 344 | -4.9 (-1.40%) | 82,658 |
| 8 Jan 2007 | INR | 351.05 | 360 | 339 | 348.9 | 348.9 | +1.7 (+0.49%) | 49,915 |
| 5 Jan 2007 | INR | 357 | 364.9 | 345.05 | 347.2 | 347.2 | +0.2 (+0.06%) | 202,693 |
| 4 Jan 2007 | INR | 350 | 362 | 342.25 | 347 | 347 | +1.85 (+0.54%) | 306,801 |
| 3 Jan 2007 | INR | 331.4 | 356 | 325.2 | 345.15 | 345.15 | +18.25 (+5.58%) | 332,319 |
| 2 Jan 2007 | INR | 325 | 331 | 322 | 326.9 | 326.9 | +0.05 (+0.02%) | 39,773 |
| 29 Dec 2006 | INR | 318.7 | 331 | 315 | 326.85 | 326.85 | +15.85 (+5.10%) | 124,880 |
| 28 Dec 2006 | INR | 325 | 330 | 308.65 | 311 | 311 | -6.4 (-2.02%) | 260,171 |
| 27 Dec 2006 | INR | 322.1 | 332 | 315 | 317.4 | 317.4 | -1.6 (-0.50%) | 81,265 |
| 26 Dec 2006 | INR | 331 | 331 | 318.2 | 319 | 319 | -9.35 (-2.85%) | 29,863 |
| 22 Dec 2006 | INR | 339.9 | 339.9 | 322 | 328.35 | 328.35 | -5.85 (-1.75%) | 56,121 |
| 21 Dec 2006 | INR | 316.1 | 348.9 | 316.1 | 334.2 | 334.2 | +15.2 (+4.76%) | 261,562 |
| 20 Dec 2006 | INR | 322.95 | 332.9 | 316 | 319 | 319 | +1.75 (+0.55%) | 78,112 |
| 19 Dec 2006 | INR | 331.95 | 331.95 | 316.05 | 317.25 | 317.25 | -6.55 (-2.02%) | 23,668 |
| 18 Dec 2006 | INR | 338 | 344.9 | 321.6 | 323.8 | 323.8 | -6.15 (-1.86%) | 176,590 |
| 15 Dec 2006 | INR | 354 | 399 | 326.35 | 329.95 | 329.95 | -18.95 (-5.43%) | 336,322 |
| 14 Dec 2006 | INR | 325 | 351.1 | 295.1 | 348.9 | 348.9 | +54.4 (+18.47%) | 461,947 |
| 13 Dec 2006 | INR | 290 | 300 | 281 | 294.5 | 294.5 | +3.5 (+1.20%) | 6,099 |
| 12 Dec 2006 | INR | 286.25 | 307 | 286.25 | 291 | 291 | -8.5 (-2.84%) | 22,781 |
| 11 Dec 2006 | INR | 307 | 316.85 | 297 | 299.5 | 299.5 | -12.5 (-4.01%) | 7,346 |
| 8 Dec 2006 | INR | 305.1 | 313.6 | 305.1 | 312 | 312 | +6.5 (+2.13%) | 22,234 |
| 7 Dec 2006 | INR | 309 | 311.9 | 305 | 305.5 | 305.5 | +0.5 (+0.16%) | 5,811 |
