| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | INR | 249.95 | 264.35 | 244.95 | 253.95 | 253.95 | +13.6 (+5.66%) | 675,360 |
| 27 Oct 2004 | INR | 254 | 259 | 234 | 240.35 | 240.35 | -11.9 (-4.72%) | 313,770 |
| 26 Oct 2004 | INR | 233.95 | 256.2 | 227 | 252.25 | 252.25 | +19.3 (+8.29%) | 284,510 |
| 25 Oct 2004 | INR | 232 | 236 | 232 | 232.95 | 232.95 | -3.25 (-1.38%) | 150,230 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 236.2 | 236.2 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 227 | 240 | 226.5 | 236.2 | 236.2 | +9.7 (+4.28%) | 179,300 |
| 20 Oct 2004 | INR | 222 | 231.5 | 222 | 226.5 | 226.5 | +6.65 (+3.02%) | 132,370 |
| 19 Oct 2004 | INR | 231 | 232 | 214 | 219.85 | 219.85 | -10.9 (-4.72%) | 220,030 |
| 18 Oct 2004 | INR | 227.8 | 238 | 226 | 230.75 | 230.75 | +6.75 (+3.01%) | 178,030 |
| 15 Oct 2004 | INR | 215 | 232.15 | 214.5 | 224 | 224 | +12.95 (+6.14%) | 308,560 |
| 14 Oct 2004 | INR | 209 | 223 | 200 | 211.05 | 211.05 | -0.15 (-0.07%) | 115,000 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 211.2 | 211.2 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 215 | 217.35 | 209 | 211.2 | 211.2 | -2.1 (-0.98%) | 38,970 |
| 11 Oct 2004 | INR | 211 | 217 | 210 | 213.3 | 213.3 | +3.9 (+1.86%) | 43,400 |
| 8 Oct 2004 | INR | 212 | 213 | 208.1 | 209.4 | 209.4 | -3.25 (-1.53%) | 68,500 |
| 7 Oct 2004 | INR | 211.6 | 214 | 208 | 212.65 | 212.65 | +0.65 (+0.31%) | 432,340 |
| 6 Oct 2004 | INR | 213.5 | 217 | 211 | 212 | 212 | -3.95 (-1.83%) | 30,930 |
| 5 Oct 2004 | INR | 216.5 | 217.95 | 214.2 | 215.95 | 215.95 | +1.1 (+0.51%) | 49,890 |
| 4 Oct 2004 | INR | 211.1 | 216.4 | 209.5 | 214.85 | 214.85 | +5.25 (+2.50%) | 106,390 |
| 1 Oct 2004 | INR | 210.9 | 211 | 207.2 | 209.6 | 209.6 | -0.5 (-0.24%) | 97,420 |
| 30 Sep 2004 | INR | 205.8 | 211 | 204 | 210.1 | 210.1 | +6.6 (+3.24%) | 71,320 |
| 29 Sep 2004 | INR | 204.25 | 208 | 202.5 | 203.5 | 203.5 | -1.5 (-0.73%) | 768,460 |
| 28 Sep 2004 | INR | 206.95 | 207 | 201.05 | 205 | 205 | -0.85 (-0.41%) | 72,840 |
| 27 Sep 2004 | INR | 205.45 | 208 | 204.3 | 205.85 | 205.85 | +1.95 (+0.96%) | 57,610 |
| 24 Sep 2004 | INR | 205 | 206.5 | 203 | 203.9 | 203.9 | -4 (-1.92%) | 101,020 |
| 23 Sep 2004 | INR | 211 | 213.95 | 206.25 | 207.9 | 207.9 | -2.1 (-1%) | 59,840 |
| 22 Sep 2004 | INR | 214.95 | 215.5 | 210 | 210 | 210 | -2.1 (-0.99%) | 488,710 |
| 21 Sep 2004 | INR | 202 | 215 | 202 | 212.1 | 212.1 | +1.45 (+0.69%) | 3,025,110 |
| 20 Sep 2004 | INR | 212.55 | 215.5 | 210 | 210.65 | 210.65 | -0.55 (-0.26%) | 76,520 |
| 17 Sep 2004 | INR | 213 | 217 | 209.5 | 211.2 | 211.2 | -1.85 (-0.87%) | 111,030 |
