| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2007 | INR | 117.85 | 117.85 | 112.32 | 112.95 | 112.95 | -3.31 (-2.85%) | 28,458 |
| 7 Feb 2007 | INR | 118.81 | 118.81 | 115.4 | 116.26 | 116.26 | 0.0 (0.0%) | 56,688 |
| 6 Feb 2007 | INR | 117.85 | 119.92 | 114.63 | 116.26 | 116.26 | +1.25 (+1.09%) | 79,391 |
| 5 Feb 2007 | INR | 117.99 | 118.09 | 114.44 | 115.01 | 115.01 | -0.82 (-0.71%) | 51,850 |
| 2 Feb 2007 | INR | 116.36 | 119.82 | 114.97 | 115.83 | 115.83 | -0.1 (-0.09%) | 75,401 |
| 1 Feb 2007 | INR | 119.97 | 121.07 | 114.44 | 115.93 | 115.93 | -1.82 (-1.55%) | 88,254 |
| 31 Jan 2007 | INR | 120.25 | 121.65 | 115.69 | 117.75 | 117.75 | -3.71 (-3.05%) | 35,695 |
| 29 Jan 2007 | INR | 124.73 | 125.4 | 120.69 | 121.46 | 121.46 | -3.51 (-2.81%) | 32,780 |
| 25 Jan 2007 | INR | 125.98 | 126.94 | 124.05 | 124.97 | 124.97 | -0.86 (-0.68%) | 38,124 |
| 24 Jan 2007 | INR | 125.98 | 129.82 | 124.53 | 125.83 | 125.83 | +0.67 (+0.54%) | 153,705 |
| 23 Jan 2007 | INR | 126.07 | 127.9 | 123.33 | 125.16 | 125.16 | -1.92 (-1.51%) | 34,744 |
| 22 Jan 2007 | INR | 127.9 | 129.49 | 126.46 | 127.08 | 127.08 | -0.39 (-0.31%) | 28,170 |
| 19 Jan 2007 | INR | 130.78 | 131.65 | 125.98 | 127.47 | 127.47 | -2.21 (-1.70%) | 27,893 |
| 18 Jan 2007 | INR | 133.62 | 135.59 | 128 | 129.68 | 129.68 | -3.46 (-2.60%) | 57,545 |
| 17 Jan 2007 | INR | 129.92 | 137.04 | 128.91 | 133.14 | 133.14 | +2.55 (+1.95%) | 203,679 |
| 16 Jan 2007 | INR | 134.63 | 134.63 | 129.82 | 130.59 | 130.59 | -3.85 (-2.86%) | 52,069 |
| 15 Jan 2007 | INR | 137.23 | 137.23 | 132.71 | 134.44 | 134.44 | -0.96 (-0.71%) | 82,414 |
| 12 Jan 2007 | INR | 135.59 | 143 | 134.2 | 135.4 | 135.4 | +6.06 (+4.69%) | 278,093 |
| 11 Jan 2007 | INR | 130.21 | 130.98 | 127.51 | 129.34 | 129.34 | +3.22 (+2.55%) | 132,973 |
| 10 Jan 2007 | INR | 126.99 | 130.5 | 125.06 | 126.12 | 126.12 | -0.82 (-0.65%) | 117,798 |
| 9 Jan 2007 | INR | 120.35 | 129.73 | 120.35 | 126.94 | 126.94 | -0.77 (-0.60%) | 51,770 |
| 8 Jan 2007 | INR | 127.32 | 131.46 | 127.13 | 127.71 | 127.71 | +0.53 (+0.42%) | 63,919 |
| 5 Jan 2007 | INR | 127.85 | 132.71 | 126.26 | 127.18 | 127.18 | -1.2 (-0.93%) | 96,393 |
| 4 Jan 2007 | INR | 127.8 | 131.75 | 125.98 | 128.38 | 128.38 | +1.78 (+1.41%) | 174,357 |
| 3 Jan 2007 | INR | 126.99 | 128.62 | 125.88 | 126.6 | 126.6 | 0.0 (0.0%) | 41,834 |
| 2 Jan 2007 | INR | 127.66 | 129.73 | 125.5 | 126.6 | 126.6 | +0.19 (+0.15%) | 86,520 |
| 29 Dec 2006 | INR | 128.48 | 129.58 | 125.5 | 126.41 | 126.41 | -0.77 (-0.61%) | 113,250 |
| 28 Dec 2006 | INR | 126.22 | 130.3 | 123.57 | 127.18 | 127.18 | +2.17 (+1.74%) | 280,998 |
| 27 Dec 2006 | INR | 127.71 | 129.05 | 124.53 | 125.01 | 125.01 | -0.87 (-0.69%) | 68,488 |
| 26 Dec 2006 | INR | 124.15 | 129.15 | 123.19 | 125.88 | 125.88 | +2.89 (+2.35%) | 132,958 |
