| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2004 | INR | 261 | 264.7 | 259.05 | 262.05 | 262.05 | +2.1 (+0.81%) | 4,110,000 |
| 4 Nov 2004 | INR | 258.9 | 262 | 258 | 259.95 | 259.95 | +3.3 (+1.29%) | 5,750,000 |
| 3 Nov 2004 | INR | 249 | 258.45 | 248 | 256.65 | 256.65 | +9 (+3.63%) | 8,280,000 |
| 2 Nov 2004 | INR | 248 | 251.75 | 246.75 | 247.65 | 247.65 | +0.95 (+0.39%) | 4,820,000 |
| 1 Nov 2004 | INR | 246.5 | 249 | 242.5 | 246.7 | 246.7 | +1.2 (+0.49%) | 5,410,000 |
| 29 Oct 2004 | INR | 245 | 248.65 | 242.05 | 245.5 | 245.5 | +3.55 (+1.47%) | 6,950,000 |
| 28 Oct 2004 | INR | 245.5 | 247.4 | 240.6 | 241.95 | 241.95 | -0.45 (-0.19%) | 5,500,000 |
| 27 Oct 2004 | INR | 250 | 251 | 241.15 | 242.4 | 242.4 | -6.35 (-2.55%) | 2,560,000 |
| 26 Oct 2004 | INR | 232 | 249.5 | 232 | 248.75 | 248.75 | +6.8 (+2.81%) | 4,390,000 |
| 25 Oct 2004 | INR | 248.85 | 248.85 | 241.2 | 241.95 | 241.95 | -7.5 (-3.01%) | 1,770,000 |
| 22 Oct 2004 | INR | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 249 | 252.2 | 246.5 | 249.45 | 249.45 | +1.9 (+0.77%) | 2,550,000 |
| 20 Oct 2004 | INR | 248 | 250.9 | 246.4 | 247.55 | 247.55 | +1.3 (+0.53%) | 1,560,000 |
| 19 Oct 2004 | INR | 250 | 251.9 | 243.1 | 246.25 | 246.25 | -1.75 (-0.71%) | 3,340,000 |
| 18 Oct 2004 | INR | 253.5 | 256.9 | 246.45 | 248 | 248 | -4.55 (-1.80%) | 1,910,000 |
| 15 Oct 2004 | INR | 259.8 | 259.8 | 251 | 252.55 | 252.55 | -1.6 (-0.63%) | 1,950,000 |
| 14 Oct 2004 | INR | 255.9 | 257 | 252.65 | 254.15 | 254.15 | -2.4 (-0.94%) | 3,430,000 |
| 13 Oct 2004 | INR | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 264.3 | 265 | 255.3 | 256.55 | 256.55 | -7.35 (-2.79%) | 2,460,000 |
| 11 Oct 2004 | INR | 264 | 267.6 | 263.15 | 263.9 | 263.9 | -0.15 (-0.06%) | 1,780,000 |
| 9 Oct 2004 | INR | 265.95 | 266 | 263 | 264.05 | 264.05 | -0.8 (-0.30%) | 431,550 |
| 8 Oct 2004 | INR | 268.4 | 268.4 | 263 | 264.85 | 264.85 | -0.4 (-0.15%) | 2,720,000 |
| 7 Oct 2004 | INR | 268.7 | 268.7 | 262.6 | 265.25 | 265.25 | +0.9 (+0.34%) | 3,960,000 |
| 6 Oct 2004 | INR | 270 | 274.5 | 263.05 | 264.35 | 264.35 | -3.95 (-1.47%) | 5,770,000 |
| 5 Oct 2004 | INR | 262 | 270.45 | 261.5 | 268.3 | 268.3 | +4.7 (+1.78%) | 5,060,000 |
| 4 Oct 2004 | INR | 264 | 266.75 | 262.5 | 263.6 | 263.6 | +1.2 (+0.46%) | 2,440,000 |
| 1 Oct 2004 | INR | 260 | 263 | 256.5 | 262.4 | 262.4 | +2.6 (+1.00%) | 2,530,000 |
| 30 Sep 2004 | INR | 258.5 | 264.25 | 258.5 | 259.8 | 259.8 | +1.65 (+0.64%) | 9,190,000 |
| 29 Sep 2004 | INR | 255 | 260.2 | 251.35 | 258.15 | 258.15 | +3.5 (+1.37%) | 8,220,000 |
| 28 Sep 2004 | INR | 260 | 261.5 | 253.35 | 254.65 | 254.65 | -4.75 (-1.83%) | 5,260,000 |
