| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | INR | 0 | 0 | 0 | 181.75 | 181.75 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 181.05 | 182.5 | 181 | 181.75 | 181.75 | +1 (+0.55%) | 9,690 |
| 20 Oct 2004 | INR | 181.5 | 182.6 | 180 | 180.75 | 180.75 | 0.0 (0.0%) | 163,100 |
| 19 Oct 2004 | INR | 183.25 | 183.25 | 180 | 180.75 | 180.75 | -1.3 (-0.71%) | 33,296 |
| 18 Oct 2004 | INR | 182.4 | 184.9 | 179 | 182.05 | 182.05 | -0.75 (-0.41%) | 225,014 |
| 15 Oct 2004 | INR | 183.5 | 186 | 182 | 182.8 | 182.8 | -1 (-0.54%) | 8,602 |
| 14 Oct 2004 | INR | 180.5 | 185 | 180 | 183.8 | 183.8 | -1.25 (-0.68%) | 7,016 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 185.05 | 185.05 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 189 | 189 | 184.15 | 185.05 | 185.05 | -1.3 (-0.70%) | 17,460 |
| 11 Oct 2004 | INR | 190 | 190.75 | 185 | 186.35 | 186.35 | -0.7 (-0.37%) | 12,152 |
| 8 Oct 2004 | INR | 185 | 188.95 | 181.95 | 187.05 | 187.05 | -1.15 (-0.61%) | 8,576 |
| 7 Oct 2004 | INR | 187.9 | 189.5 | 187 | 188.2 | 188.2 | +0.25 (+0.13%) | 15,260 |
| 6 Oct 2004 | INR | 192 | 192 | 186.1 | 187.95 | 187.95 | -0.3 (-0.16%) | 350,230 |
| 5 Oct 2004 | INR | 189 | 190.5 | 185.05 | 188.25 | 188.25 | -1.9 (-1.00%) | 32,696 |
| 4 Oct 2004 | INR | 188 | 191 | 188 | 190.15 | 190.15 | +1.95 (+1.04%) | 46,042 |
| 1 Oct 2004 | INR | 184 | 189.5 | 182 | 188.2 | 188.2 | +5.9 (+3.24%) | 28,570 |
| 30 Sep 2004 | INR | 185 | 185.85 | 181 | 182.3 | 182.3 | -1.6 (-0.87%) | 16,026 |
| 29 Sep 2004 | INR | 186 | 188 | 181 | 183.9 | 183.9 | 0.0 (0.0%) | 13,218 |
| 28 Sep 2004 | INR | 186.5 | 187.85 | 182 | 183.9 | 183.9 | -1.7 (-0.92%) | 51,874 |
| 27 Sep 2004 | INR | 188 | 191 | 185 | 185.6 | 185.6 | -2.8 (-1.49%) | 14,880 |
| 24 Sep 2004 | INR | 195.05 | 195.9 | 186 | 188.4 | 188.4 | -1.8 (-0.95%) | 36,956 |
| 23 Sep 2004 | INR | 184 | 195.15 | 184 | 190.2 | 190.2 | +8.9 (+4.91%) | 86,852 |
| 22 Sep 2004 | INR | 181.5 | 182 | 179.55 | 181.3 | 181.3 | +0.3 (+0.17%) | 667,570 |
| 21 Sep 2004 | INR | 180 | 183 | 180 | 181 | 181 | +0.5 (+0.28%) | 884,956 |
| 20 Sep 2004 | INR | 184.5 | 184.5 | 179 | 180.5 | 180.5 | -1.45 (-0.80%) | 27,264 |
| 17 Sep 2004 | INR | 183 | 185 | 181.05 | 181.95 | 181.95 | +0.35 (+0.19%) | 33,686 |
| 16 Sep 2004 | INR | 181 | 183.85 | 180 | 181.6 | 181.6 | +1 (+0.55%) | 46,762 |
| 15 Sep 2004 | INR | 180 | 184 | 177 | 180.6 | 180.6 | +5.2 (+2.96%) | 4,963,806 |
| 14 Sep 2004 | INR | 173.95 | 182 | 170.25 | 175.4 | 175.4 | +0.6 (+0.34%) | 29,196 |
| 13 Sep 2004 | INR | 173 | 176 | 172 | 174.8 | 174.8 | +1.35 (+0.78%) | 25,660 |
