| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2007 | INR | 1,116.1 | 1,131.8 | 1,092.7 | 1,109.6 | 110.96 | -6.4 (-0.57%) | 13,215,883 |
| 12 Feb 2007 | INR | 1,131.9 | 1,135.8 | 1,105.8 | 1,116 | 111.6 | -12.6 (-1.12%) | 12,033,492 |
| 9 Feb 2007 | INR | 1,137.9 | 1,146.1 | 1,112.6 | 1,128.6 | 112.86 | -7.4 (-0.65%) | 10,789,363 |
| 8 Feb 2007 | INR | 1,127.5 | 1,150.1 | 1,124.7 | 1,136 | 113.6 | +8.5 (+0.75%) | 10,963,276 |
| 7 Feb 2007 | INR | 1,127.5 | 1,135.8 | 1,118.4 | 1,127.5 | 112.75 | +3.9 (+0.35%) | 11,837,015 |
| 6 Feb 2007 | INR | 1,136.9 | 1,141.7 | 1,123 | 1,123.6 | 112.36 | -6.8 (-0.60%) | 10,188,676 |
| 5 Feb 2007 | INR | 1,109.6 | 1,138.8 | 1,104.2 | 1,130.4 | 113.04 | +19.8 (+1.78%) | 13,384,666 |
| 2 Feb 2007 | INR | 1,146.4 | 1,148.7 | 1,106.9 | 1,110.6 | 111.06 | -24.5 (-2.16%) | 20,576,734 |
| 1 Feb 2007 | INR | 1,092.6 | 1,160.5 | 1,071.6 | 1,135.1 | 113.51 | +61.9 (+5.77%) | 26,403,224 |
| 31 Jan 2007 | INR | 1,096.4 | 1,113.4 | 1,068.8 | 1,073.2 | 107.32 | -14.9 (-1.37%) | 18,675,630 |
| 29 Jan 2007 | INR | 1,122.8 | 1,122.8 | 1,086 | 1,088.1 | 108.81 | -23.2 (-2.09%) | 5,905,365 |
| 25 Jan 2007 | INR | 1,108.9 | 1,114.2 | 1,096.8 | 1,111.3 | 111.13 | +4.4 (+0.40%) | 8,950,218 |
| 24 Jan 2007 | INR | 1,107.7 | 1,118.1 | 1,084.2 | 1,106.9 | 110.69 | +3 (+0.27%) | 12,067,036 |
| 23 Jan 2007 | INR | 1,155.9 | 1,162.2 | 1,101.1 | 1,103.9 | 110.39 | -47.7 (-4.14%) | 22,946,265 |
| 22 Jan 2007 | INR | 1,149.2 | 1,162.4 | 1,149.2 | 1,151.6 | 115.16 | +2.4 (+0.21%) | 3,958,856 |
| 19 Jan 2007 | INR | 1,209.8 | 1,209.8 | 1,141.7 | 1,149.2 | 114.92 | -14.2 (-1.22%) | 7,239,454 |
| 18 Jan 2007 | INR | 1,156.8 | 1,183.2 | 1,154.9 | 1,163.4 | 116.34 | +8.5 (+0.74%) | 13,075,579 |
| 17 Jan 2007 | INR | 1,150.2 | 1,164.3 | 1,144.6 | 1,154.9 | 115.49 | +11.4 (+1.00%) | 7,531,531 |
| 16 Jan 2007 | INR | 1,184.1 | 1,184.1 | 1,136.1 | 1,143.5 | 114.35 | -8.9 (-0.77%) | 12,180,198 |
| 15 Jan 2007 | INR | 1,165.2 | 1,165.2 | 1,140.8 | 1,152.4 | 115.24 | +1.5 (+0.13%) | 8,519,809 |
| 12 Jan 2007 | INR | 1,096.4 | 1,166.4 | 1,094.5 | 1,150.9 | 115.09 | +59.3 (+5.43%) | 20,422,545 |
| 11 Jan 2007 | INR | 1,080.3 | 1,093.5 | 1,068.1 | 1,091.6 | 109.16 | +21.2 (+1.98%) | 18,544,747 |
| 10 Jan 2007 | INR | 1,104.9 | 1,109.6 | 1,068.9 | 1,070.4 | 107.04 | -36.8 (-3.32%) | 10,293,603 |
| 9 Jan 2007 | INR | 1,151 | 1,153.4 | 1,105 | 1,107.2 | 110.72 | -33.5 (-2.94%) | 15,934,702 |
| 8 Jan 2007 | INR | 1,178.3 | 1,178.3 | 1,138.9 | 1,140.7 | 114.07 | -35.9 (-3.05%) | 9,270,614 |
| 5 Jan 2007 | INR | 1,170.9 | 1,186.8 | 1,163.5 | 1,176.6 | 117.66 | +6.7 (+0.57%) | 7,379,038 |
| 4 Jan 2007 | INR | 1,198.3 | 1,207.7 | 1,167.4 | 1,169.9 | 116.99 | -25 (-2.09%) | 6,936,154 |
| 3 Jan 2007 | INR | 1,179.4 | 1,198.2 | 1,167.2 | 1,194.9 | 119.49 | +12.7 (+1.07%) | 7,234,123 |
| 2 Jan 2007 | INR | 1,179.4 | 1,188.8 | 1,172.8 | 1,182.2 | 118.22 | +7.5 (+0.64%) | 4,325,759 |
| 29 Dec 2006 | INR | 1,179.4 | 1,218.1 | 1,167.1 | 1,174.7 | 117.47 | +7.6 (+0.65%) | 6,221,914 |
