| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | INR | 0 | 0 | 0 | 51 | 10.2 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 52.45 | 52.45 | 50.55 | 51 | 10.2 | -1.05 (-2.02%) | 47,697 |
| 20 Oct 2004 | INR | 51.05 | 54.1 | 51 | 52.05 | 10.41 | +1.15 (+2.26%) | 155,987 |
| 19 Oct 2004 | INR | 51.45 | 51.5 | 49.5 | 50.9 | 10.18 | +0.15 (+0.30%) | 14,211 |
| 18 Oct 2004 | INR | 52 | 52.8 | 50.45 | 50.75 | 10.15 | -0.8 (-1.55%) | 49,169 |
| 15 Oct 2004 | INR | 52 | 53.75 | 50.5 | 51.55 | 10.31 | +0.4 (+0.78%) | 142,440 |
| 14 Oct 2004 | INR | 50 | 51.85 | 48.5 | 51.15 | 10.23 | +0.6 (+1.19%) | 122,907 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 50.55 | 10.11 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 53.05 | 55.1 | 49.85 | 50.55 | 10.11 | -1.65 (-3.16%) | 227,955 |
| 11 Oct 2004 | INR | 49.65 | 54.1 | 49.25 | 52.2 | 10.44 | +6 (+12.99%) | 423,782 |
| 8 Oct 2004 | INR | 45 | 47.15 | 43.8 | 46.2 | 9.24 | +2.05 (+4.64%) | 109,953 |
| 7 Oct 2004 | INR | 45 | 45.45 | 44 | 44.15 | 8.83 | -0.15 (-0.34%) | 36,838 |
| 6 Oct 2004 | INR | 44.5 | 46.5 | 44.15 | 44.3 | 8.86 | -0.65 (-1.45%) | 40,165 |
| 5 Oct 2004 | INR | 45.25 | 45.35 | 44.1 | 44.95 | 8.99 | -0.1 (-0.22%) | 42,480 |
| 4 Oct 2004 | INR | 46 | 47 | 44.5 | 45.05 | 9.01 | -0.2 (-0.44%) | 67,855 |
| 1 Oct 2004 | INR | 46 | 47 | 44.7 | 45.25 | 9.05 | -0.7 (-1.52%) | 53,065 |
| 30 Sep 2004 | INR | 46.4 | 47.25 | 45.5 | 45.95 | 9.19 | -0.3 (-0.65%) | 44,927 |
| 29 Sep 2004 | INR | 47.25 | 47.75 | 46 | 46.25 | 9.25 | -0.55 (-1.18%) | 70,023 |
| 28 Sep 2004 | INR | 48.8 | 48.8 | 46.1 | 46.8 | 9.36 | -1.65 (-3.41%) | 94,763 |
| 27 Sep 2004 | INR | 48.5 | 49.7 | 48 | 48.45 | 9.69 | +0.55 (+1.15%) | 184,579 |
| 24 Sep 2004 | INR | 44.95 | 48.5 | 44.95 | 47.9 | 9.58 | +2.6 (+5.74%) | 250,107 |
| 23 Sep 2004 | INR | 45 | 46.2 | 44 | 45.3 | 9.06 | +0.25 (+0.55%) | 118,693 |
| 22 Sep 2004 | INR | 44.4 | 45.95 | 44.25 | 45.05 | 9.01 | +0.35 (+0.78%) | 81,534 |
| 21 Sep 2004 | INR | 43.95 | 45.5 | 43.95 | 44.7 | 8.94 | +0.4 (+0.90%) | 51,358 |
| 20 Sep 2004 | INR | 45 | 45.95 | 44 | 44.3 | 8.86 | -0.7 (-1.56%) | 103,103 |
| 17 Sep 2004 | INR | 45.5 | 47.7 | 44.05 | 45 | 9 | +0.15 (+0.33%) | 507,226 |
| 16 Sep 2004 | INR | 43.15 | 45.7 | 43 | 44.85 | 8.97 | +1.7 (+3.94%) | 182,891 |
| 15 Sep 2004 | INR | 43.85 | 45.4 | 42.8 | 43.15 | 8.63 | -0.15 (-0.35%) | 153,202 |
| 14 Sep 2004 | INR | 44.1 | 44.95 | 43.05 | 43.3 | 8.66 | -0.4 (-0.92%) | 125,758 |
| 13 Sep 2004 | INR | 43.65 | 45.55 | 42.15 | 43.7 | 8.74 | +0.45 (+1.04%) | 297,097 |
