| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | INR | 356.25 | 356.25 | 330 | 333.6 | 33.36 | -5.7 (-1.68%) | 20,030 |
| 3 Nov 2004 | INR | 339.3 | 339.3 | 338 | 339.3 | 33.93 | +16.15 (+5.00%) | 13,230 |
| 2 Nov 2004 | INR | 322.55 | 323.15 | 322.55 | 323.15 | 32.315 | +15.35 (+4.99%) | 7,560 |
| 1 Nov 2004 | INR | 306.95 | 307.8 | 296.15 | 307.8 | 30.78 | +14.65 (+5.00%) | 9,220 |
| 29 Oct 2004 | INR | 295 | 296 | 287 | 293.15 | 29.315 | +2.15 (+0.74%) | 1,220 |
| 28 Oct 2004 | INR | 0 | 0 | 0 | 291 | 29.1 | 0.0 (0.0%) | 0 |
| 27 Oct 2004 | INR | 285 | 291 | 285 | 291 | 29.1 | +1.4 (+0.48%) | 3,500 |
| 26 Oct 2004 | INR | 280 | 290 | 280 | 289.6 | 28.96 | +0.05 (+0.02%) | 2,100 |
| 25 Oct 2004 | INR | 289.55 | 289.55 | 289.55 | 289.55 | 28.955 | +8.55 (+3.04%) | 10 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 281 | 28.1 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 290 | 290 | 280 | 281 | 28.1 | -10 (-3.44%) | 5,800 |
| 20 Oct 2004 | INR | 290 | 291 | 290 | 291 | 29.1 | +10.4 (+3.71%) | 500 |
| 19 Oct 2004 | INR | 285 | 285 | 280.6 | 280.6 | 28.06 | -7.25 (-2.52%) | 2,500 |
| 18 Oct 2004 | INR | 287.75 | 288 | 287.75 | 287.85 | 28.785 | +0.6 (+0.21%) | 200 |
| 15 Oct 2004 | INR | 286 | 292.4 | 285 | 287.25 | 28.725 | +3.4 (+1.20%) | 4,730 |
| 14 Oct 2004 | INR | 283 | 285.15 | 283 | 283.85 | 28.385 | +1.3 (+0.46%) | 880 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 282.55 | 28.255 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 278 | 287 | 278 | 282.55 | 28.255 | -8.45 (-2.90%) | 4,850 |
| 11 Oct 2004 | INR | 285.25 | 300 | 285 | 291 | 29.1 | +4.15 (+1.45%) | 3,230 |
| 8 Oct 2004 | INR | 276.15 | 290.95 | 276.05 | 286.85 | 28.685 | +5.75 (+2.05%) | 4,620 |
| 7 Oct 2004 | INR | 280.25 | 286 | 280.25 | 281.1 | 28.11 | -4.9 (-1.71%) | 3,000 |
| 6 Oct 2004 | INR | 291.8 | 291.8 | 286 | 286 | 28.6 | -9 (-3.05%) | 1,300 |
| 5 Oct 2004 | INR | 299.75 | 299.75 | 295 | 295 | 29.5 | +7.1 (+2.47%) | 1,000 |
| 4 Oct 2004 | INR | 310 | 310 | 287.9 | 287.9 | 28.79 | -15.1 (-4.98%) | 10,870 |
| 1 Oct 2004 | INR | 301 | 315 | 301 | 303 | 30.3 | -1.2 (-0.39%) | 11,750 |
| 30 Sep 2004 | INR | 307.25 | 307.65 | 297 | 304.2 | 30.42 | +11.2 (+3.82%) | 7,890 |
| 29 Sep 2004 | INR | 284 | 293 | 284 | 293 | 29.3 | +13.55 (+4.85%) | 13,220 |
| 28 Sep 2004 | INR | 276 | 282 | 276 | 279.45 | 27.945 | +7.5 (+2.76%) | 1,400 |
| 27 Sep 2004 | INR | 271.95 | 272 | 271.5 | 271.95 | 27.195 | +11.95 (+4.60%) | 2,900 |
| 24 Sep 2004 | INR | 283.35 | 283.35 | 260 | 260 | 26 | -9.95 (-3.69%) | 2,420 |
