| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2007 | INR | 1,178 | 1,189 | 1,100 | 1,148.1 | 114.81 | +5 (+0.44%) | 52,090 |
| 8 Feb 2007 | INR | 1,162 | 1,165 | 1,120 | 1,143.1 | 114.31 | -6.3 (-0.55%) | 35,870 |
| 7 Feb 2007 | INR | 1,135 | 1,178.6 | 1,105 | 1,149.4 | 114.94 | +27 (+2.41%) | 75,020 |
| 6 Feb 2007 | INR | 1,171 | 1,171 | 1,101.2 | 1,122.4 | 112.24 | -8.5 (-0.75%) | 41,050 |
| 5 Feb 2007 | INR | 1,125 | 1,163.9 | 1,125 | 1,130.9 | 113.09 | -28.6 (-2.47%) | 68,210 |
| 2 Feb 2007 | INR | 1,150.1 | 1,190 | 1,145 | 1,159.5 | 115.95 | -12 (-1.02%) | 54,600 |
| 1 Feb 2007 | INR | 1,195 | 1,200 | 1,146.5 | 1,171.5 | 117.15 | -22.4 (-1.88%) | 81,900 |
| 31 Jan 2007 | INR | 1,229 | 1,229 | 1,152 | 1,193.9 | 119.39 | +16.9 (+1.44%) | 103,140 |
| 29 Jan 2007 | INR | 1,269 | 1,269 | 1,176.8 | 1,177 | 117.7 | -61.6 (-4.97%) | 82,280 |
| 25 Jan 2007 | INR | 1,224 | 1,255.1 | 1,203.4 | 1,238.6 | 123.86 | +43.3 (+3.62%) | 84,440 |
| 24 Jan 2007 | INR | 1,237 | 1,250 | 1,186.1 | 1,195.3 | 119.53 | -34.7 (-2.82%) | 42,340 |
| 23 Jan 2007 | INR | 1,347.8 | 1,347.8 | 1,220.5 | 1,230 | 123 | -54.7 (-4.26%) | 113,520 |
| 22 Jan 2007 | INR | 1,379 | 1,379 | 1,284.3 | 1,284.7 | 128.47 | -67.3 (-4.98%) | 172,970 |
| 19 Jan 2007 | INR | 1,410 | 1,447.7 | 1,315 | 1,352 | 135.2 | -26.8 (-1.94%) | 663,600 |
| 18 Jan 2007 | INR | 1,375 | 1,378.8 | 1,340 | 1,378.8 | 137.88 | +65.7 (+5.00%) | 401,480 |
| 17 Jan 2007 | INR | 1,310 | 1,313.1 | 1,260 | 1,313.1 | 131.31 | +62.5 (+5.00%) | 283,020 |
| 16 Jan 2007 | INR | 1,205 | 1,250.6 | 1,175 | 1,250.6 | 125.06 | +59.6 (+5.00%) | 272,070 |
| 15 Jan 2007 | INR | 1,191 | 1,201 | 1,141 | 1,191 | 119.1 | -9 (-0.75%) | 39,710 |
| 12 Jan 2007 | INR | 1,176.2 | 1,206.9 | 1,176.2 | 1,200 | 120 | +29.6 (+2.53%) | 52,970 |
| 11 Jan 2007 | INR | 1,170 | 1,185 | 1,162.2 | 1,170.4 | 117.04 | -1.3 (-0.11%) | 34,650 |
| 10 Jan 2007 | INR | 1,161 | 1,223 | 1,161 | 1,171.7 | 117.17 | +6.9 (+0.59%) | 44,470 |
| 9 Jan 2007 | INR | 1,183 | 1,234.9 | 1,161 | 1,164.8 | 116.48 | -54.1 (-4.44%) | 79,740 |
| 8 Jan 2007 | INR | 1,180 | 1,235 | 1,180 | 1,218.9 | 121.89 | +21.4 (+1.79%) | 105,800 |
| 5 Jan 2007 | INR | 1,198 | 1,244 | 1,179 | 1,197.5 | 119.75 | +11.9 (+1.00%) | 96,790 |
| 4 Jan 2007 | INR | 1,240 | 1,270 | 1,181.1 | 1,185.6 | 118.56 | -50.7 (-4.10%) | 61,070 |
| 3 Jan 2007 | INR | 1,297.7 | 1,297.7 | 1,221 | 1,236.3 | 123.63 | -29.8 (-2.35%) | 130,930 |
| 2 Jan 2007 | INR | 1,257.8 | 1,320.7 | 1,250 | 1,266.1 | 126.61 | +8.3 (+0.66%) | 220,160 |
| 29 Dec 2006 | INR | 1,244 | 1,257.8 | 1,222 | 1,257.8 | 125.78 | +59.9 (+5.00%) | 17,920 |
| 28 Dec 2006 | INR | 1,085 | 1,197.9 | 1,085 | 1,197.9 | 119.79 | +57.1 (+5.01%) | 116,720 |
| 27 Dec 2006 | INR | 1,129 | 1,159 | 1,050.2 | 1,140.8 | 114.08 | +36.6 (+3.31%) | 120,780 |
