| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2007 | INR | 560.5 | 566.1 | 546.1 | 546.1 | 54.61 | -14.6 (-2.60%) | 14,013 |
| 29 Jan 2007 | INR | 558.8 | 564.9 | 552 | 560.7 | 56.07 | +18.2 (+3.35%) | 113,930 |
| 25 Jan 2007 | INR | 524 | 542.5 | 524 | 542.5 | 54.25 | +26.65 (+5.17%) | 34,720 |
| 24 Jan 2007 | INR | 520 | 523.95 | 513 | 515.85 | 51.585 | -6.15 (-1.18%) | 1,932 |
| 23 Jan 2007 | INR | 520.75 | 523 | 515.1 | 522 | 52.2 | +6.9 (+1.34%) | 7,483 |
| 22 Jan 2007 | INR | 528.5 | 530 | 515.1 | 515.1 | 51.51 | -16.85 (-3.17%) | 9,199 |
| 19 Jan 2007 | INR | 524 | 532.9 | 515 | 531.95 | 53.195 | +19.4 (+3.78%) | 17,826 |
| 18 Jan 2007 | INR | 537.95 | 538 | 506.65 | 512.55 | 51.255 | -2.95 (-0.57%) | 14,966 |
| 17 Jan 2007 | INR | 518.4 | 529.75 | 512 | 515.5 | 51.55 | -14.5 (-2.74%) | 5,834 |
| 16 Jan 2007 | INR | 515 | 533 | 515 | 530 | 53 | +12.05 (+2.33%) | 12,566 |
| 15 Jan 2007 | INR | 518.9 | 528 | 513 | 517.95 | 51.795 | +12.75 (+2.52%) | 13,520 |
| 12 Jan 2007 | INR | 544 | 544 | 504 | 505.2 | 50.52 | -24.1 (-4.55%) | 17,130 |
| 11 Jan 2007 | INR | 524.9 | 532.5 | 517 | 529.3 | 52.93 | +9.7 (+1.87%) | 16,516 |
| 10 Jan 2007 | INR | 547 | 548 | 519.6 | 519.6 | 51.96 | -26.5 (-4.85%) | 31,727 |
| 9 Jan 2007 | INR | 540 | 562.1 | 538.5 | 546.1 | 54.61 | +13.1 (+2.46%) | 118,873 |
| 8 Jan 2007 | INR | 531.95 | 547.9 | 522 | 533 | 53.3 | +7.85 (+1.49%) | 44,736 |
| 5 Jan 2007 | INR | 548.8 | 549.7 | 522.25 | 525.15 | 52.515 | -10.8 (-2.02%) | 34,940 |
| 4 Jan 2007 | INR | 510 | 535.95 | 510 | 535.95 | 53.595 | +22.95 (+4.47%) | 51,478 |
| 3 Jan 2007 | INR | 508.95 | 513 | 503 | 513 | 51.3 | +6.1 (+1.20%) | 13,064 |
| 2 Jan 2007 | INR | 521.8 | 521.8 | 503 | 506.9 | 50.69 | -4.1 (-0.80%) | 17,159 |
| 29 Dec 2006 | INR | 505 | 519.8 | 500.1 | 511 | 51.1 | +9.05 (+1.80%) | 80,059 |
| 28 Dec 2006 | INR | 505 | 516.55 | 495 | 501.95 | 50.195 | +0.95 (+0.19%) | 19,133 |
| 27 Dec 2006 | INR | 507.8 | 507.8 | 500 | 501 | 50.1 | -0.35 (-0.07%) | 23,650 |
| 26 Dec 2006 | INR | 506 | 507.8 | 496 | 501.35 | 50.135 | -0.65 (-0.13%) | 49,966 |
| 22 Dec 2006 | INR | 503.8 | 515 | 491.25 | 502 | 50.2 | +6 (+1.21%) | 104,042 |
| 21 Dec 2006 | INR | 490 | 503.95 | 465.05 | 496 | 49.6 | +10.1 (+2.08%) | 77,908 |
| 20 Dec 2006 | INR | 463.15 | 499 | 463.15 | 485.9 | 48.59 | +2.4 (+0.50%) | 53,878 |
| 19 Dec 2006 | INR | 490 | 501.7 | 465.6 | 483.5 | 48.35 | +0.15 (+0.03%) | 148,905 |
| 18 Dec 2006 | INR | 449.5 | 483.35 | 449.5 | 483.35 | 48.335 | +43.35 (+9.85%) | 92,196 |
| 15 Dec 2006 | INR | 434.95 | 450 | 431 | 440 | 44 | +13.6 (+3.19%) | 59,664 |
