| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2004 | INR | 224.55 | 231.95 | 222 | 228.3 | 114.15 | +1.3 (+0.57%) | 74,430 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 227 | 113.5 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 230 | 230 | 219.1 | 227 | 113.5 | -2.5 (-1.09%) | 93,650 |
| 11 Oct 2004 | INR | 235.5 | 235.5 | 227 | 229.5 | 114.75 | -1.85 (-0.80%) | 209,730 |
| 8 Oct 2004 | INR | 234.2 | 239.8 | 225 | 231.35 | 115.675 | +2.25 (+0.98%) | 751,150 |
| 7 Oct 2004 | INR | 226 | 235.7 | 213.35 | 229.1 | 114.55 | +4.55 (+2.03%) | 1,121,830 |
| 6 Oct 2004 | INR | 215 | 224.65 | 212.5 | 224.55 | 112.275 | +9.6 (+4.47%) | 114,380 |
| 5 Oct 2004 | INR | 213 | 215.25 | 210 | 214.95 | 107.475 | +2.25 (+1.06%) | 35,350 |
| 4 Oct 2004 | INR | 215 | 216 | 212.5 | 212.7 | 106.35 | -6.35 (-2.90%) | 43,720 |
| 1 Oct 2004 | INR | 225 | 229 | 212 | 219.05 | 109.525 | -1.3 (-0.59%) | 287,270 |
| 30 Sep 2004 | INR | 215 | 220.35 | 214 | 220.35 | 110.175 | +10.45 (+4.98%) | 472,040 |
| 29 Sep 2004 | INR | 215 | 219.35 | 207.15 | 209.9 | 104.95 | +0.95 (+0.45%) | 78,690 |
| 28 Sep 2004 | INR | 215.1 | 215.1 | 207.9 | 208.95 | 104.475 | -8.4 (-3.86%) | 58,600 |
| 27 Sep 2004 | INR | 214.8 | 220 | 213.1 | 217.35 | 108.675 | +6.3 (+2.99%) | 66,220 |
| 24 Sep 2004 | INR | 217 | 224 | 207.1 | 211.05 | 105.525 | -3.25 (-1.52%) | 257,420 |
| 23 Sep 2004 | INR | 221.95 | 227 | 212 | 214.3 | 107.15 | -4 (-1.83%) | 71,070 |
| 22 Sep 2004 | INR | 215.9 | 218.3 | 214.3 | 218.3 | 109.15 | +10.35 (+4.98%) | 80,790 |
| 21 Sep 2004 | INR | 211.55 | 211.55 | 206.1 | 207.95 | 103.975 | -7.15 (-3.32%) | 61,410 |
| 20 Sep 2004 | INR | 210.1 | 217 | 210.1 | 215.1 | 107.55 | +5.65 (+2.70%) | 21,190 |
| 17 Sep 2004 | INR | 218.9 | 220 | 208.05 | 209.45 | 104.725 | -3.55 (-1.67%) | 94,460 |
| 16 Sep 2004 | INR | 221.5 | 221.5 | 211 | 213 | 106.5 | -7.55 (-3.42%) | 93,150 |
| 15 Sep 2004 | INR | 229 | 230 | 219 | 220.55 | 110.275 | -6.45 (-2.84%) | 94,440 |
| 14 Sep 2004 | INR | 240 | 243.9 | 225.2 | 227 | 113.5 | -10.05 (-4.24%) | 237,960 |
| 13 Sep 2004 | INR | 230 | 237.7 | 222 | 237.05 | 118.525 | +10.65 (+4.70%) | 473,970 |
| 10 Sep 2004 | INR | 214 | 228.8 | 211 | 226.4 | 113.2 | +8.45 (+3.88%) | 175,410 |
| 9 Sep 2004 | INR | 218 | 220 | 213 | 217.95 | 108.975 | -1.3 (-0.59%) | 160,720 |
| 8 Sep 2004 | INR | 218.05 | 228 | 218 | 219.25 | 109.625 | -5.1 (-2.27%) | 68,220 |
| 7 Sep 2004 | INR | 232.85 | 232.85 | 222.6 | 224.35 | 112.175 | -3.15 (-1.38%) | 74,610 |
| 6 Sep 2004 | INR | 219 | 236.45 | 219 | 227.5 | 113.75 | -2 (-0.87%) | 43,560 |
| 3 Sep 2004 | INR | 235 | 235 | 225.1 | 229.5 | 114.75 | -4.8 (-2.05%) | 164,540 |
