| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2004 | INR | 3,952.8 | 3,978 | 3,852 | 3,852 | 1,926 | -72 (-1.83%) | 385,033 |
| 28 Oct 2004 | INR | 3,993.6 | 4,065.6 | 3,924 | 3,924 | 1,962 | -12 (-0.30%) | 457,734 |
| 27 Oct 2004 | INR | 3,984 | 4,123.2 | 3,936 | 3,936 | 1,968 | -62.4 (-1.56%) | 952,523 |
| 26 Oct 2004 | INR | 3,998.4 | 4,008 | 3,998.4 | 3,998.4 | 1,999.2 | +248.4 (+6.62%) | 1,388,015 |
| 25 Oct 2004 | INR | 3,816 | 3,916.8 | 3,750 | 3,750 | 1,875 | -42 (-1.11%) | 1,503,698 |
| 21 Oct 2004 | INR | 3,792 | 3,924 | 3,792 | 3,792 | 1,896 | +326.4 (+9.42%) | 3,361,867 |
| 20 Oct 2004 | INR | 3,465.6 | 3,538.8 | 3,465.6 | 3,465.6 | 1,732.8 | +57.6 (+1.69%) | 555,709 |
| 19 Oct 2004 | INR | 3,408 | 3,436.8 | 3,408 | 3,408 | 1,704 | +24 (+0.71%) | 118,575 |
| 18 Oct 2004 | INR | 3,451.2 | 3,465.6 | 3,384 | 3,384 | 1,692 | -42 (-1.23%) | 168,301 |
| 15 Oct 2004 | INR | 3,571.2 | 3,586.8 | 3,426 | 3,426 | 1,713 | -121.2 (-3.42%) | 262,053 |
| 14 Oct 2004 | INR | 3,547.2 | 3,549.6 | 3,547.2 | 3,547.2 | 1,773.6 | +159.6 (+4.71%) | 311,588 |
| 12 Oct 2004 | INR | 3,493.2 | 3,537.6 | 3,387.6 | 3,387.6 | 1,693.8 | -62.4 (-1.81%) | 224,055 |
| 11 Oct 2004 | INR | 3,495.6 | 3,592.8 | 3,450 | 3,450 | 1,725 | -120 (-3.36%) | 209,423 |
| 9 Oct 2004 | INR | 3,570 | 3,596.4 | 3,570 | 3,570 | 1,785 | +102 (+2.94%) | 325,735 |
| 8 Oct 2004 | INR | 3,468 | 3,496.8 | 3,468 | 3,468 | 1,734 | +100.8 (+2.99%) | 334,376 |
| 7 Oct 2004 | INR | 3,420 | 3,444 | 3,367.2 | 3,367.2 | 1,683.6 | -50.4 (-1.47%) | 166,444 |
| 6 Oct 2004 | INR | 3,417.6 | 3,492 | 3,417.6 | 3,417.6 | 1,708.8 | +46.8 (+1.39%) | 328,647 |
| 5 Oct 2004 | INR | 3,478.8 | 3,494.4 | 3,370.8 | 3,370.8 | 1,685.4 | -85.2 (-2.47%) | 195,688 |
| 4 Oct 2004 | INR | 3,456 | 3,486 | 3,456 | 3,456 | 1,728 | +79.2 (+2.35%) | 246,651 |
| 1 Oct 2004 | INR | 3,391.2 | 3,414 | 3,376.8 | 3,376.8 | 1,688.4 | -14.4 (-0.42%) | 132,062 |
| 30 Sep 2004 | INR | 3,417.6 | 3,417.6 | 3,391.2 | 3,391.2 | 1,695.6 | +31.2 (+0.93%) | 116,155 |
| 29 Sep 2004 | INR | 3,360 | 3,384 | 3,360 | 3,360 | 1,680 | +60 (+1.82%) | 165,192 |
| 28 Sep 2004 | INR | 3,360 | 3,396 | 3,300 | 3,300 | 1,650 | -74.4 (-2.20%) | 110,145 |
| 27 Sep 2004 | INR | 3,417.6 | 3,417.6 | 3,374.4 | 3,374.4 | 1,687.2 | -16.8 (-0.50%) | 126,042 |
| 24 Sep 2004 | INR | 3,391.2 | 3,444 | 3,391.2 | 3,391.2 | 1,695.6 | +14.4 (+0.43%) | 139,316 |
| 23 Sep 2004 | INR | 3,465.6 | 3,476.4 | 3,376.8 | 3,376.8 | 1,688.4 | -80.4 (-2.33%) | 166,691 |
| 22 Sep 2004 | INR | 3,480 | 3,534 | 3,457.2 | 3,457.2 | 1,728.6 | -1.2 (-0.03%) | 282,589 |
| 21 Sep 2004 | INR | 3,458.4 | 3,465.6 | 3,458.4 | 3,458.4 | 1,729.2 | +44.4 (+1.30%) | 155,681 |
| 20 Sep 2004 | INR | 3,476.4 | 3,477.6 | 3,414 | 3,414 | 1,707 | -46.8 (-1.35%) | 152,452 |
| 17 Sep 2004 | INR | 3,516 | 3,528 | 3,460.8 | 3,460.8 | 1,730.4 | -55.2 (-1.57%) | 143,668 |
