| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | INR | 0 | 0 | 0 | 250.8 | 25.08 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 258.7 | 259 | 249 | 250.8 | 25.08 | -6.55 (-2.55%) | 201,668 |
| 20 Oct 2004 | INR | 262.7 | 265.5 | 256.3 | 257.35 | 25.735 | -3.25 (-1.25%) | 234,461 |
| 19 Oct 2004 | INR | 260.9 | 261.9 | 256.15 | 260.6 | 26.06 | +2.95 (+1.14%) | 118,882 |
| 18 Oct 2004 | INR | 262.95 | 263.05 | 256.05 | 257.65 | 25.765 | -0.9 (-0.35%) | 148,207 |
| 15 Oct 2004 | INR | 262.4 | 267 | 257 | 258.55 | 25.855 | -1.7 (-0.65%) | 236,199 |
| 14 Oct 2004 | INR | 266.5 | 267 | 256.3 | 260.25 | 26.025 | -5.4 (-2.03%) | 231,683 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 265.65 | 26.565 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 279.4 | 280.9 | 263.65 | 265.65 | 26.565 | -12.2 (-4.39%) | 231,370 |
| 11 Oct 2004 | INR | 283.55 | 287.9 | 276.25 | 277.85 | 27.785 | -3.6 (-1.28%) | 366,264 |
| 8 Oct 2004 | INR | 265 | 283 | 265 | 281.45 | 28.145 | +15.85 (+5.97%) | 746,879 |
| 7 Oct 2004 | INR | 266.5 | 271.7 | 263 | 265.6 | 26.56 | +0.5 (+0.19%) | 269,254 |
| 6 Oct 2004 | INR | 270.5 | 273.75 | 263.8 | 265.1 | 26.51 | -5 (-1.85%) | 233,260 |
| 5 Oct 2004 | INR | 277.9 | 280.8 | 268.2 | 270.1 | 27.01 | -8.1 (-2.91%) | 225,884 |
| 4 Oct 2004 | INR | 279.05 | 284 | 276.7 | 278.2 | 27.82 | +0.9 (+0.32%) | 244,846 |
| 1 Oct 2004 | INR | 267 | 279 | 266.1 | 277.3 | 27.73 | +12.8 (+4.84%) | 487,461 |
| 30 Sep 2004 | INR | 265 | 267.9 | 261.25 | 264.5 | 26.45 | +1.4 (+0.53%) | 269,369 |
| 29 Sep 2004 | INR | 266.35 | 268 | 257.65 | 263.1 | 26.31 | -1.25 (-0.47%) | 335,131 |
| 28 Sep 2004 | INR | 274.4 | 275.6 | 263.5 | 264.35 | 26.435 | -8.7 (-3.19%) | 182,595 |
| 27 Sep 2004 | INR | 277.7 | 278.45 | 272.3 | 273.05 | 27.305 | -3.1 (-1.12%) | 160,912 |
| 24 Sep 2004 | INR | 271.25 | 280 | 270.7 | 276.15 | 27.615 | +5.5 (+2.03%) | 377,590 |
| 23 Sep 2004 | INR | 274.05 | 277.6 | 269 | 270.65 | 27.065 | -2.25 (-0.82%) | 353,123 |
| 22 Sep 2004 | INR | 279 | 279 | 272.05 | 272.9 | 27.29 | -5.1 (-1.83%) | 227,212 |
| 21 Sep 2004 | INR | 279 | 281 | 276.1 | 278 | 27.8 | +0.85 (+0.31%) | 182,836 |
| 20 Sep 2004 | INR | 277.45 | 283.5 | 275 | 277.15 | 27.715 | +1.8 (+0.65%) | 545,641 |
| 17 Sep 2004 | INR | 279.4 | 279.9 | 274.2 | 275.35 | 27.535 | -1.6 (-0.58%) | 360,041 |
| 16 Sep 2004 | INR | 275 | 284.75 | 273.5 | 276.95 | 27.695 | +2.35 (+0.86%) | 571,452 |
| 15 Sep 2004 | INR | 275 | 281.4 | 272.7 | 274.6 | 27.46 | -0.8 (-0.29%) | 280,542 |
| 14 Sep 2004 | INR | 285.55 | 285.55 | 273.25 | 275.4 | 27.54 | -9.7 (-3.40%) | 313,954 |
| 13 Sep 2004 | INR | 283 | 290.5 | 278.5 | 285.1 | 28.51 | +4.5 (+1.60%) | 906,268 |
