| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2004 | INR | 547.9 | 553 | 535.7 | 538.85 | 538.85 | -9.5 (-1.73%) | 3,464,133 |
| 20 Oct 2004 | INR | 567 | 567 | 530 | 548.35 | 548.35 | -11.6 (-2.07%) | 3,540,192 |
| 19 Oct 2004 | INR | 553 | 562.95 | 552.1 | 559.95 | 559.95 | +9.4 (+1.71%) | 2,361,532 |
| 18 Oct 2004 | INR | 549 | 555.6 | 547.6 | 550.55 | 550.55 | +4.85 (+0.89%) | 1,938,791 |
| 15 Oct 2004 | INR | 543 | 556.35 | 542 | 545.7 | 545.7 | +3.05 (+0.56%) | 2,471,273 |
| 14 Oct 2004 | INR | 537.4 | 545.45 | 532.75 | 542.65 | 542.65 | +7.7 (+1.44%) | 2,295,760 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 534.95 | 534.95 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 548.75 | 551.6 | 533.15 | 534.95 | 534.95 | -11.95 (-2.19%) | 1,793,232 |
| 11 Oct 2004 | INR | 554.05 | 558 | 545.15 | 546.9 | 546.9 | -7.55 (-1.36%) | 1,266,061 |
| 8 Oct 2004 | INR | 560.1 | 562.8 | 552.05 | 554.45 | 554.45 | -4 (-0.72%) | 2,118,846 |
| 7 Oct 2004 | INR | 547.6 | 564.25 | 547 | 558.45 | 558.45 | +11.65 (+2.13%) | 3,628,702 |
| 6 Oct 2004 | INR | 535.3 | 555.9 | 535.3 | 546.8 | 546.8 | +7.2 (+1.33%) | 3,943,755 |
| 5 Oct 2004 | INR | 545 | 546.2 | 537.2 | 539.6 | 539.6 | -6.55 (-1.20%) | 2,129,793 |
| 4 Oct 2004 | INR | 535 | 548.9 | 534 | 546.15 | 546.15 | +12.85 (+2.41%) | 2,571,219 |
| 1 Oct 2004 | INR | 518 | 535 | 512.7 | 533.3 | 533.3 | +15.1 (+2.91%) | 3,486,688 |
| 30 Sep 2004 | INR | 516.6 | 519.95 | 514.6 | 518.2 | 518.2 | +4.1 (+0.80%) | 3,011,712 |
| 29 Sep 2004 | INR | 496.25 | 516.95 | 493.85 | 514.1 | 514.1 | +17.9 (+3.61%) | 3,908,050 |
| 28 Sep 2004 | INR | 495.9 | 501.7 | 493 | 496.2 | 496.2 | +0.95 (+0.19%) | 2,482,239 |
| 27 Sep 2004 | INR | 497.5 | 499 | 491.75 | 495.25 | 495.25 | -3.45 (-0.69%) | 1,658,679 |
| 24 Sep 2004 | INR | 501 | 506.6 | 495.05 | 498.7 | 498.7 | -1.6 (-0.32%) | 2,798,326 |
| 23 Sep 2004 | INR | 502.4 | 505 | 498 | 500.3 | 500.3 | -2.9 (-0.58%) | 2,504,984 |
| 22 Sep 2004 | INR | 507.7 | 509 | 500 | 503.2 | 503.2 | -3.5 (-0.69%) | 2,213,376 |
| 21 Sep 2004 | INR | 496 | 508.9 | 496 | 506.7 | 506.7 | +5 (+1.00%) | 2,433,503 |
| 20 Sep 2004 | INR | 511.7 | 511.7 | 500 | 501.7 | 501.7 | -7.55 (-1.48%) | 2,023,453 |
| 17 Sep 2004 | INR | 493.9 | 510.25 | 493 | 509.25 | 509.25 | +18.25 (+3.72%) | 3,731,977 |
| 16 Sep 2004 | INR | 485.85 | 491.95 | 483.65 | 491 | 491 | +3.35 (+0.69%) | 1,471,020 |
| 15 Sep 2004 | INR | 486 | 492 | 484.55 | 487.65 | 487.65 | +1.65 (+0.34%) | 1,715,472 |
| 14 Sep 2004 | INR | 495.6 | 495.6 | 483.9 | 486 | 486 | -4.85 (-0.99%) | 1,695,704 |
| 13 Sep 2004 | INR | 490 | 494.7 | 485.6 | 490.85 | 490.85 | +3.3 (+0.68%) | 2,219,123 |
| 10 Sep 2004 | INR | 485.5 | 488.7 | 482.1 | 487.55 | 487.55 | +1.7 (+0.35%) | 1,217,961 |
