| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2004 | INR | 212.05 | 225 | 212.05 | 221.7 | 221.7 | +7.9 (+3.70%) | 94,849 |
| 4 Nov 2004 | INR | 203.5 | 218 | 203 | 213.8 | 213.8 | +13.8 (+6.90%) | 80,941 |
| 3 Nov 2004 | INR | 201 | 202.9 | 198.55 | 200 | 200 | +0.45 (+0.23%) | 22,767 |
| 2 Nov 2004 | INR | 208 | 208 | 197.4 | 199.55 | 199.55 | +0.2 (+0.10%) | 16,051 |
| 1 Nov 2004 | INR | 200.2 | 201.2 | 198 | 199.35 | 199.35 | -0.4 (-0.20%) | 7,726 |
| 29 Oct 2004 | INR | 197.6 | 201 | 197.6 | 199.75 | 199.75 | +0.2 (+0.10%) | 14,821 |
| 28 Oct 2004 | INR | 204.95 | 204.95 | 198.6 | 199.55 | 199.55 | -0.75 (-0.37%) | 22,964 |
| 27 Oct 2004 | INR | 203.95 | 204 | 199.4 | 200.3 | 200.3 | +2.65 (+1.34%) | 34,018 |
| 26 Oct 2004 | INR | 198 | 198.15 | 196 | 197.65 | 197.65 | +1 (+0.51%) | 15,732 |
| 25 Oct 2004 | INR | 192 | 197.7 | 190 | 196.65 | 196.65 | -1.05 (-0.53%) | 13,866 |
| 22 Oct 2004 | INR | 197.7 | 197.7 | 197.7 | 197.7 | 197.7 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 191 | 204 | 191 | 197.7 | 197.7 | +2.1 (+1.07%) | 46,163 |
| 20 Oct 2004 | INR | 194.5 | 196.5 | 192.4 | 195.6 | 195.6 | +0.65 (+0.33%) | 13,602 |
| 19 Oct 2004 | INR | 192.15 | 195.5 | 192 | 194.95 | 194.95 | +1.85 (+0.96%) | 23,087 |
| 18 Oct 2004 | INR | 192.95 | 193.9 | 190.1 | 193.1 | 193.1 | +3.2 (+1.69%) | 6,603 |
| 15 Oct 2004 | INR | 190 | 194 | 188.1 | 189.9 | 189.9 | -1 (-0.52%) | 23,036 |
| 14 Oct 2004 | INR | 198 | 198 | 189.75 | 190.9 | 190.9 | -2.85 (-1.47%) | 6,125 |
| 13 Oct 2004 | INR | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 190.35 | 194.9 | 189 | 193.75 | 193.75 | +1.95 (+1.02%) | 18,089 |
| 11 Oct 2004 | INR | 192.9 | 194.7 | 190.25 | 191.8 | 191.8 | -1.85 (-0.96%) | 17,897 |
| 9 Oct 2004 | INR | 190.1 | 194.85 | 190 | 193.65 | 193.65 | -1.1 (-0.56%) | 2,733 |
| 8 Oct 2004 | INR | 196.6 | 196.6 | 193 | 194.75 | 194.75 | +2.2 (+1.14%) | 11,901 |
| 7 Oct 2004 | INR | 192.95 | 195 | 191 | 192.55 | 192.55 | +1.4 (+0.73%) | 16,637 |
| 6 Oct 2004 | INR | 194.9 | 195 | 190 | 191.15 | 191.15 | -3 (-1.55%) | 21,896 |
| 5 Oct 2004 | INR | 192.95 | 195 | 190.1 | 194.15 | 194.15 | +4.9 (+2.59%) | 22,198 |
| 4 Oct 2004 | INR | 198.7 | 198.7 | 189 | 189.25 | 189.25 | -3.3 (-1.71%) | 35,712 |
| 1 Oct 2004 | INR | 195 | 195 | 189.05 | 192.55 | 192.55 | -3.1 (-1.58%) | 24,795 |
| 30 Sep 2004 | INR | 203.05 | 204 | 193 | 195.65 | 195.65 | -3.1 (-1.56%) | 85,631 |
| 29 Sep 2004 | INR | 192 | 202.75 | 188.15 | 198.75 | 198.75 | +9.2 (+4.85%) | 201,700 |
| 28 Sep 2004 | INR | 175.5 | 191.75 | 174.05 | 189.55 | 189.55 | +14.1 (+8.04%) | 175,876 |
