| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2004 | INR | 872.5 | 934.25 | 872.5 | 890 | 178 | +40.75 (+4.80%) | 219,940 |
| 29 Oct 2004 | INR | 779 | 849.25 | 779 | 849.25 | 169.85 | +76.75 (+9.94%) | 266,739 |
| 28 Oct 2004 | INR | 722.25 | 787.5 | 722.25 | 772.5 | 154.5 | +52.5 (+7.29%) | 113,266 |
| 27 Oct 2004 | INR | 723.75 | 730 | 710 | 720 | 144 | +9 (+1.27%) | 36,620 |
| 26 Oct 2004 | INR | 724.75 | 724.75 | 707.25 | 711 | 142.2 | -7 (-0.97%) | 30,680 |
| 25 Oct 2004 | INR | 735 | 742.25 | 710.25 | 718 | 143.6 | -14.25 (-1.95%) | 46,644 |
| 21 Oct 2004 | INR | 747.75 | 755 | 730 | 732.25 | 146.45 | -7.75 (-1.05%) | 75,402 |
| 20 Oct 2004 | INR | 705 | 776 | 701.5 | 740 | 148 | +36.5 (+5.19%) | 209,085 |
| 19 Oct 2004 | INR | 722.5 | 742.25 | 695 | 703.5 | 140.7 | -15 (-2.09%) | 194,761 |
| 18 Oct 2004 | INR | 664.5 | 718.5 | 664.5 | 718.5 | 143.7 | +65.5 (+10.03%) | 163,744 |
| 15 Oct 2004 | INR | 629.5 | 653 | 610 | 653 | 130.6 | +55.75 (+9.33%) | 77,356 |
| 14 Oct 2004 | INR | 605.5 | 609 | 589 | 597.25 | 119.45 | -0.25 (-0.04%) | 51,111 |
| 12 Oct 2004 | INR | 619.5 | 619.5 | 590.5 | 597.5 | 119.5 | -12.5 (-2.05%) | 24,371 |
| 11 Oct 2004 | INR | 620 | 632.25 | 604.25 | 610 | 122 | -4.25 (-0.69%) | 44,624 |
| 9 Oct 2004 | INR | 592.5 | 619 | 591.25 | 614.25 | 122.85 | +24.25 (+4.11%) | 49,799 |
| 8 Oct 2004 | INR | 604.75 | 625 | 582.5 | 590 | 118 | -6 (-1.01%) | 74,000 |
| 7 Oct 2004 | INR | 590.75 | 604.5 | 585 | 596 | 119.2 | +3.25 (+0.55%) | 55,519 |
| 6 Oct 2004 | INR | 594.75 | 599.25 | 587.5 | 592.75 | 118.55 | +5.25 (+0.89%) | 19,138 |
| 5 Oct 2004 | INR | 597.5 | 604.75 | 585 | 587.5 | 117.5 | -0.75 (-0.13%) | 29,928 |
| 4 Oct 2004 | INR | 610 | 610 | 585 | 588.25 | 117.65 | -12 (-2.00%) | 32,941 |
| 1 Oct 2004 | INR | 583 | 617.5 | 562.5 | 600.25 | 120.05 | +20.25 (+3.49%) | 71,991 |
| 30 Sep 2004 | INR | 590 | 599.25 | 577.5 | 580 | 116 | -5.5 (-0.94%) | 21,475 |
| 29 Sep 2004 | INR | 594.5 | 605 | 550 | 585.5 | 117.1 | +7.75 (+1.34%) | 58,937 |
| 28 Sep 2004 | INR | 595 | 597.5 | 571 | 577.75 | 115.55 | -12.25 (-2.08%) | 38,749 |
| 27 Sep 2004 | INR | 613.5 | 625.5 | 585.5 | 590 | 118 | -12.25 (-2.03%) | 93,242 |
| 24 Sep 2004 | INR | 610 | 625.75 | 597.5 | 602.25 | 120.45 | -7.75 (-1.27%) | 98,800 |
| 23 Sep 2004 | INR | 579.25 | 619 | 579.25 | 610 | 122 | +35 (+6.09%) | 171,265 |
| 22 Sep 2004 | INR | 563.75 | 596 | 555 | 575 | 115 | +22.5 (+4.07%) | 186,366 |
| 21 Sep 2004 | INR | 534.25 | 554 | 534.25 | 552.5 | 110.5 | +27 (+5.14%) | 79,208 |
| 20 Sep 2004 | INR | 524.5 | 544.5 | 512.5 | 525.5 | 105.1 | +5.5 (+1.06%) | 64,142 |
