| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2007 | INR | 208.7 | 215.7 | 206.25 | 209 | 41.8 | +3.7 (+1.80%) | 41,658 |
| 12 Jan 2007 | INR | 217.9 | 217.9 | 204.1 | 205.3 | 41.06 | -6.6 (-3.11%) | 17,517 |
| 11 Jan 2007 | INR | 203.15 | 212.9 | 200 | 211.9 | 42.38 | +9.1 (+4.49%) | 35,290 |
| 10 Jan 2007 | INR | 211.9 | 214.5 | 200.25 | 202.8 | 40.56 | -7.3 (-3.47%) | 38,046 |
| 9 Jan 2007 | INR | 219.75 | 224.7 | 208 | 210.1 | 42.02 | -7.35 (-3.38%) | 49,769 |
| 8 Jan 2007 | INR | 219.45 | 227 | 216.05 | 217.45 | 43.49 | -2.65 (-1.20%) | 34,938 |
| 5 Jan 2007 | INR | 227.65 | 227.65 | 219.05 | 220.1 | 44.02 | -7 (-3.08%) | 56,320 |
| 4 Jan 2007 | INR | 229.85 | 235.8 | 224 | 227.1 | 45.42 | +1.15 (+0.51%) | 465,258 |
| 3 Jan 2007 | INR | 218.6 | 225.95 | 218 | 225.95 | 45.19 | +10.75 (+5.00%) | 176,839 |
| 2 Jan 2007 | INR | 207.8 | 215.25 | 205.45 | 215.2 | 43.04 | +10.2 (+4.98%) | 144,617 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 205 | 41 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 205.5 | 208.75 | 202.5 | 205 | 41 | +1.7 (+0.84%) | 88,551 |
| 28 Dec 2006 | INR | 205.1 | 209.7 | 200 | 203.3 | 40.66 | -0.95 (-0.47%) | 79,285 |
| 27 Dec 2006 | INR | 199.7 | 207 | 195.2 | 204.25 | 40.85 | +6 (+3.03%) | 98,342 |
| 26 Dec 2006 | INR | 204 | 205.9 | 197.2 | 198.25 | 39.65 | -4.65 (-2.29%) | 28,368 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 202.9 | 40.58 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 202 | 208 | 202 | 202.9 | 40.58 | +4.65 (+2.35%) | 39,514 |
| 21 Dec 2006 | INR | 204 | 210 | 195 | 198.25 | 39.65 | -3.3 (-1.64%) | 79,879 |
| 20 Dec 2006 | INR | 208 | 215.45 | 200 | 201.55 | 40.31 | -3.65 (-1.78%) | 276,929 |
| 19 Dec 2006 | INR | 211.7 | 211.7 | 203 | 205.2 | 41.04 | +3.55 (+1.76%) | 471,218 |
| 18 Dec 2006 | INR | 186 | 201.65 | 185 | 201.65 | 40.33 | +18.3 (+9.98%) | 305,497 |
| 15 Dec 2006 | INR | 185 | 195 | 181.05 | 183.35 | 36.67 | +3.15 (+1.75%) | 147,766 |
| 14 Dec 2006 | INR | 166.75 | 180.2 | 166.75 | 180.2 | 36.04 | +16.35 (+9.98%) | 73,539 |
| 13 Dec 2006 | INR | 152.9 | 166.4 | 152.9 | 163.85 | 32.77 | +12.5 (+8.26%) | 38,160 |
| 12 Dec 2006 | INR | 167.9 | 169.25 | 150.8 | 151.35 | 30.27 | -16.2 (-9.67%) | 22,674 |
| 11 Dec 2006 | INR | 177.65 | 179 | 163 | 167.55 | 33.51 | -6.3 (-3.62%) | 60,252 |
| 8 Dec 2006 | INR | 179.4 | 179.4 | 171.05 | 173.85 | 34.77 | +0.35 (+0.20%) | 91,215 |
| 7 Dec 2006 | INR | 159 | 173.5 | 159 | 173.5 | 34.7 | +16.2 (+10.30%) | 113,918 |
| 6 Dec 2006 | INR | 164.9 | 165 | 156.2 | 157.3 | 31.46 | -6.1 (-3.73%) | 9,032 |
| 5 Dec 2006 | INR | 159 | 168 | 159 | 163.4 | 32.68 | +4.75 (+2.99%) | 35,682 |
