| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2004 | INR | 1,443 | 1,504.5 | 1,440 | 1,467.75 | 146.775 | -6 (-0.41%) | 3,100 |
| 26 Oct 2004 | INR | 1,500 | 1,513.5 | 1,459.5 | 1,473.75 | 147.375 | -0.75 (-0.05%) | 4,700 |
| 25 Oct 2004 | INR | 1,548 | 1,604.25 | 1,462.5 | 1,474.5 | 147.45 | -72 (-4.66%) | 5,200 |
| 22 Oct 2004 | INR | 1,546.5 | 1,546.5 | 1,546.5 | 1,546.5 | 154.65 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 1,574.25 | 1,580.25 | 1,500 | 1,546.5 | 154.65 | -5.25 (-0.34%) | 8,400 |
| 20 Oct 2004 | INR | 1,560 | 1,589.25 | 1,530 | 1,551.75 | 155.175 | -9.75 (-0.62%) | 8,600 |
| 19 Oct 2004 | INR | 1,635 | 1,649.25 | 1,545 | 1,561.5 | 156.15 | -57 (-3.52%) | 16,800 |
| 18 Oct 2004 | INR | 1,605 | 1,708.5 | 1,605 | 1,618.5 | 161.85 | -29.25 (-1.78%) | 27,600 |
| 15 Oct 2004 | INR | 1,647.75 | 1,647.75 | 1,647.75 | 1,647.75 | 164.775 | 0.0 (0.0%) | 0 |
| 14 Oct 2004 | INR | 1,573.5 | 1,718.25 | 1,488.75 | 1,647.75 | 164.775 | +129 (+8.49%) | 325,600 |
| 13 Oct 2004 | INR | 1,518.75 | 1,518.75 | 1,518.75 | 1,518.75 | 151.875 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 1,332 | 1,547.25 | 1,332 | 1,518.75 | 151.875 | +229.5 (+17.80%) | 217,700 |
| 11 Oct 2004 | INR | 1,410 | 1,410 | 1,262.25 | 1,289.25 | 128.925 | -27.75 (-2.11%) | 8,500 |
| 8 Oct 2004 | INR | 1,317 | 1,317 | 1,317 | 1,317 | 131.7 | 0.0 (0.0%) | 0 |
| 7 Oct 2004 | INR | 1,387.5 | 1,387.5 | 1,312.5 | 1,317 | 131.7 | +12 (+0.92%) | 1,600 |
| 6 Oct 2004 | INR | 1,395 | 1,395 | 1,290.75 | 1,305 | 130.5 | -6 (-0.46%) | 2,400 |
| 5 Oct 2004 | INR | 1,425 | 1,425 | 1,308 | 1,311 | 131.1 | -15 (-1.13%) | 9,900 |
| 4 Oct 2004 | INR | 1,365 | 1,365 | 1,305 | 1,326 | 132.6 | +41.25 (+3.21%) | 15,200 |
| 1 Oct 2004 | INR | 1,368.75 | 1,368.75 | 1,260 | 1,284.75 | 128.475 | +8.25 (+0.65%) | 1,700 |
| 30 Sep 2004 | INR | 1,332 | 1,332 | 1,253.25 | 1,276.5 | 127.65 | +10.5 (+0.83%) | 2,500 |
| 29 Sep 2004 | INR | 1,245.75 | 1,300.5 | 1,245.75 | 1,266 | 126.6 | +15 (+1.20%) | 2,300 |
| 28 Sep 2004 | INR | 1,246.5 | 1,317.75 | 1,246.5 | 1,251 | 125.1 | -5.25 (-0.42%) | 500 |
| 27 Sep 2004 | INR | 1,230 | 1,284.75 | 1,230 | 1,256.25 | 125.625 | +15 (+1.21%) | 600 |
| 24 Sep 2004 | INR | 1,319.25 | 1,319.25 | 1,229.25 | 1,241.25 | 124.125 | -1.5 (-0.12%) | 3,900 |
| 23 Sep 2004 | INR | 1,289.25 | 1,289.25 | 1,239 | 1,242.75 | 124.275 | +6 (+0.49%) | 2,400 |
| 22 Sep 2004 | INR | 1,215 | 1,245 | 1,215 | 1,236.75 | 123.675 | -8.25 (-0.66%) | 2,000 |
| 21 Sep 2004 | INR | 1,245 | 1,260 | 1,225.5 | 1,245 | 124.5 | +2.25 (+0.18%) | 5,200 |
| 20 Sep 2004 | INR | 1,350 | 1,350 | 1,226.25 | 1,242.75 | 124.275 | +11.25 (+0.91%) | 3,600 |
| 17 Sep 2004 | INR | 1,252.5 | 1,252.5 | 1,201.5 | 1,231.5 | 123.15 | -10.5 (-0.85%) | 2,700 |
| 16 Sep 2004 | INR | 1,245.75 | 1,245.75 | 1,231.5 | 1,242 | 124.2 | +0.75 (+0.06%) | 6,400 |
