| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2004 | INR | 432.65 | 432.65 | 424.55 | 427.3 | 427.3 | -5.35 (-1.24%) | 368,955 |
| 4 Nov 2004 | INR | 429 | 435.9 | 429 | 432.65 | 432.65 | +3.7 (+0.86%) | 448,653 |
| 3 Nov 2004 | INR | 429 | 430 | 427.25 | 428.95 | 428.95 | -0.65 (-0.15%) | 214,745 |
| 2 Nov 2004 | INR | 428.6 | 433.6 | 427.1 | 429.6 | 429.6 | +2.65 (+0.62%) | 365,442 |
| 1 Nov 2004 | INR | 427 | 435 | 424.15 | 426.95 | 426.95 | +3.3 (+0.78%) | 382,784 |
| 29 Oct 2004 | INR | 429 | 430 | 421.25 | 423.65 | 423.65 | -5.6 (-1.30%) | 406,947 |
| 28 Oct 2004 | INR | 437 | 442 | 426 | 429.25 | 429.25 | -8.05 (-1.84%) | 686,360 |
| 27 Oct 2004 | INR | 426.5 | 439.15 | 420.1 | 437.3 | 437.3 | +12.1 (+2.85%) | 816,864 |
| 26 Oct 2004 | INR | 419 | 426.5 | 415.3 | 425.2 | 425.2 | +8.4 (+2.02%) | 474,062 |
| 25 Oct 2004 | INR | 418 | 424 | 412.1 | 416.8 | 416.8 | -2.8 (-0.67%) | 276,112 |
| 22 Oct 2004 | INR | 419.6 | 419.6 | 419.6 | 419.6 | 419.6 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 422.9 | 422.9 | 417.85 | 419.6 | 419.6 | -0.85 (-0.20%) | 399,794 |
| 20 Oct 2004 | INR | 423 | 425.8 | 418.55 | 420.45 | 420.45 | -0.1 (-0.02%) | 409,222 |
| 19 Oct 2004 | INR | 423.95 | 423.95 | 416.3 | 420.55 | 420.55 | -0.35 (-0.08%) | 627,151 |
| 18 Oct 2004 | INR | 440 | 440 | 415.25 | 420.9 | 420.9 | +3.75 (+0.90%) | 489,059 |
| 15 Oct 2004 | INR | 435.8 | 438.9 | 415.1 | 417.15 | 417.15 | -8.9 (-2.09%) | 1,179,529 |
| 14 Oct 2004 | INR | 427.9 | 430 | 422.5 | 426.05 | 426.05 | +0.35 (+0.08%) | 506,019 |
| 13 Oct 2004 | INR | 425.7 | 425.7 | 425.7 | 425.7 | 425.7 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 431 | 434 | 423.05 | 425.7 | 425.7 | -4.85 (-1.13%) | 506,513 |
| 11 Oct 2004 | INR | 438 | 438 | 430 | 430.55 | 430.55 | -5.8 (-1.33%) | 240,639 |
| 9 Oct 2004 | INR | 437.4 | 438 | 434 | 436.35 | 436.35 | -0.9 (-0.21%) | 70,902 |
| 8 Oct 2004 | INR | 440 | 440 | 430 | 437.25 | 437.25 | -0.35 (-0.08%) | 930,322 |
| 7 Oct 2004 | INR | 462 | 462 | 430.6 | 437.6 | 437.6 | +7.15 (+1.66%) | 866,056 |
| 6 Oct 2004 | INR | 444.1 | 445.7 | 428.3 | 430.45 | 430.45 | -13.95 (-3.14%) | 1,486,913 |
| 5 Oct 2004 | INR | 457 | 457 | 441.6 | 444.4 | 444.4 | -8.9 (-1.96%) | 887,701 |
| 4 Oct 2004 | INR | 454.95 | 458.8 | 452 | 453.3 | 453.3 | -0.75 (-0.17%) | 330,433 |
| 1 Oct 2004 | INR | 459.3 | 459.3 | 451 | 454.05 | 454.05 | +5.85 (+1.31%) | 452,950 |
| 30 Sep 2004 | INR | 442 | 452.25 | 440 | 448.2 | 448.2 | +11.65 (+2.67%) | 843,306 |
| 29 Sep 2004 | INR | 434 | 439.4 | 430.15 | 436.55 | 436.55 | +1.4 (+0.32%) | 388,198 |
| 28 Sep 2004 | INR | 443 | 444.85 | 433.4 | 435.15 | 435.15 | -7.45 (-1.68%) | 462,775 |
