| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2004 | INR | 347 | 347 | 342 | 342.15 | 68.43 | 0.0 (0.0%) | 98,120 |
| 2 Nov 2004 | INR | 345 | 347.25 | 340.05 | 342.15 | 68.43 | +2 (+0.59%) | 114,620 |
| 1 Nov 2004 | INR | 344 | 350 | 330 | 340.15 | 68.03 | -29.9 (-8.08%) | 637,700 |
| 29 Oct 2004 | INR | 370 | 373 | 366.05 | 370.05 | 74.01 | +6 (+1.65%) | 127,665 |
| 28 Oct 2004 | INR | 365 | 369.75 | 360.05 | 364.05 | 72.81 | -1.55 (-0.42%) | 29,920 |
| 27 Oct 2004 | INR | 370 | 370 | 350.05 | 365.6 | 73.12 | +1.85 (+0.51%) | 64,025 |
| 26 Oct 2004 | INR | 365 | 366.75 | 357 | 363.75 | 72.75 | +10.55 (+2.99%) | 57,305 |
| 25 Oct 2004 | INR | 354 | 357.8 | 352.15 | 353.2 | 70.64 | -0.5 (-0.14%) | 24,340 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 353.7 | 70.74 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 359.5 | 359.9 | 348 | 353.7 | 70.74 | -2.85 (-0.80%) | 66,190 |
| 20 Oct 2004 | INR | 361 | 361.95 | 355.15 | 356.55 | 71.31 | -0.6 (-0.17%) | 24,655 |
| 19 Oct 2004 | INR | 360 | 363.5 | 352.25 | 357.15 | 71.43 | +1.45 (+0.41%) | 28,420 |
| 18 Oct 2004 | INR | 365 | 367.4 | 355.05 | 355.7 | 71.14 | -7.75 (-2.13%) | 61,685 |
| 15 Oct 2004 | INR | 366.55 | 368 | 361.6 | 363.45 | 72.69 | -3.45 (-0.94%) | 23,660 |
| 14 Oct 2004 | INR | 356.3 | 369.05 | 356.3 | 366.9 | 73.38 | +1.5 (+0.41%) | 47,790 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 365.4 | 73.08 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 368 | 373.5 | 364.5 | 365.4 | 73.08 | -6.1 (-1.64%) | 91,995 |
| 11 Oct 2004 | INR | 384.95 | 384.95 | 368 | 371.5 | 74.3 | -5.8 (-1.54%) | 92,900 |
| 8 Oct 2004 | INR | 374.9 | 379 | 373 | 377.3 | 75.46 | +4.1 (+1.10%) | 168,035 |
| 7 Oct 2004 | INR | 377 | 377 | 370 | 373.2 | 74.64 | +1.4 (+0.38%) | 94,480 |
| 6 Oct 2004 | INR | 368 | 378.8 | 365.55 | 371.8 | 74.36 | +6.55 (+1.79%) | 369,800 |
| 5 Oct 2004 | INR | 365 | 370 | 363.5 | 365.25 | 73.05 | +5.35 (+1.49%) | 159,030 |
| 4 Oct 2004 | INR | 375.25 | 386 | 358 | 359.9 | 71.98 | -12.9 (-3.46%) | 804,370 |
| 1 Oct 2004 | INR | 372 | 382.5 | 367 | 372.8 | 74.56 | -0.5 (-0.13%) | 535,065 |
| 30 Sep 2004 | INR | 362.7 | 381.9 | 358 | 373.3 | 74.66 | +14.8 (+4.13%) | 852,830 |
| 29 Sep 2004 | INR | 372 | 374 | 358 | 358.5 | 71.7 | -10.35 (-2.81%) | 240,995 |
| 28 Sep 2004 | INR | 370 | 377.9 | 366.4 | 368.85 | 73.77 | +2.35 (+0.64%) | 463,325 |
| 27 Sep 2004 | INR | 353.5 | 370.8 | 353.5 | 366.5 | 73.3 | +14.3 (+4.06%) | 500,350 |
| 24 Sep 2004 | INR | 346 | 358 | 346 | 352.2 | 70.44 | +8.3 (+2.41%) | 189,655 |
| 23 Sep 2004 | INR | 349.8 | 352 | 343.1 | 343.9 | 68.78 | -4.6 (-1.32%) | 1,083,745 |
