Sensex Dma

Scrip
Code
500002
500410
Company
ABB
ACC
Last
Traded
Price
Change
(%)
27-Jun
29-Jun
779.6
-1.24
791.3
0.89
799
1,220.45
0.98
1,221.90
1.33
1,270.55
512599
Adani Enter
212.6
0.57
217.75
-0.66
222
532921
Adani Ports
118.25
1.24
119.25
0.8
121.15
533096
ADANI POWER
46.55
-0.53
47.55
-0.52
50
500303
Aditya Birla Nuv

Allahabad Bank
Ambuja Cements
Amtek Auto-$
Andhra Bank
Apollo Hosp
Apollo Tyres
Ashok Leyland
Asian Paints
Aurobindo Phar
532480
500425
520077
532418
508869
500877
500477
500820
524804
532215
532977
532978
500490
532149
500043
500049
500493
532454
500103
500055
532523
532134
500530
500547
500825
532321
532792
532483
500870
532885
500040
500084
500085
500087
533278
500830
531344
Axis Bank
Bajaj Auto
Bajaj Finserv
Bajaj Holdings
Bank of India
Bata India
Bharat Elect
Bharat Forge
Bharti Airtel
BHEL
Bhushan Steel
Biocon
BOB
Bosch
BPCL
Britannia Inds
Cadila Health
Cairn India
Canara Bank
Castrol India
Central Bank
Century Tex
CESC
Chambal Fert
Cipla
Coal India
Colgate Palmolive
Container Corp
795.2
0.95
783.8
-0.52
811
147.55
1.51
146.9
-1.14
149.5
170.45
1.64
173
1.7
174
102.05
-0.2
105.3
0.62
105.7
123.95
1.1
116
0.74
118.5
613.1
-0.45
608.65
-0.75
616
78.35
-0.19
77.9
-1.83
79.3
24.95
0.4
24.7
-0.8
24.95
3,763.10
-1.34
3,747.55
-0.58
3,898.00
108.15
-0.05
106.55
-1.11
110.5
1,003.25
-0.75
971
-2.98
1,013.00
1,559.20
0.59
1,550.45
-0.63
1,568.00
638.3
-0.15
678.8
5.41
679.5
773.85
0.49
776.45
0.84
782.9
345.5
0.6
344.8
0.26
345.75
858.05
0.89
846.4
-1.25
864.9
1,292.20
-0.25
1,312.25
1.26
1,340.10
289.65
-1.43
290.9
-0.34
300.8
306.3
-0.78
303.45
-0.51
305
219.25
0.8
221.2
0.34
231.45
459
-0.04
460
-0.18
461
230.25
-0.09
234.15
1.74
237.5
706.65
1.22
721.2
0.73
731
8,624.05
-1.09
8,767.95
1.53
9,178.90
751.25
0.37
751.35
0.23
744
524.7
-0.44
524.8
0.67
523.7
768.55
-1.37
766.5
0.24
767
329.1
-0.27
327.5
0.46
307.25
415
0.86
405.9
-1.11
412.95
508.3
-0.01
523.25
2.03
544.1
79
1.09
77.5
-0.96
82.15
289.4
0.73
299.7
3.26
308.6
288
0.77
285.7
-1.52
289
71.3
-0.28
71.65
0.28
72.85
308.25
0.54
307.65
-0.23
315.7
338.8
0.59
347.9
1.43
345.85
1,130.10
0.89
1,172.60
1.77
1,191.00
874.2
0.44
890
0.63
905
506395
500092
500093
500480
500096
532121
532839
532488
532868
500124
532696
500840
532178
500134
500086
500469
526881
532155
532715
500676
500660
532296
532754
532424
500164
500300
500620
500173
532181
532702
532708
517354
532281
500010
500180
532873
500182
532129
500440
513599
500696
500188
500104
532174
500116
532822
532659
500106
Coromandel Intl
CRISIL
Crompton Greav
Cummins India
Dabur India
Dena Bank
Dish TV India
Divis Lab
DLF
Dr Reddys Lab
Educomp Sol
EIH
Engineers India
Essar Oil
Exide Inds
Federal Bank
Financial Tech
Gail India
Gitanjali Gems
Glaxosmithkl Cons
Glaxosmithkl Phar
Glenmark Pharma
GMR Infra
Godrej Cons
Godrej Inds
Grasim Inds
Great Eastern Sh
Gujarat Fluo
Gujarat Mnrl
Gujarat State Pet
GVK Power
Havells India
HCL Tech
HDFC
HDFC Bank
HDIL
Hero MotoCorp
Hexaware Tech
Hindalco Inds
Hindustan Copp
Hindustan Unilever
Hindustan Zinc
HPCL
ICICI Bank
IDBI Bank
Idea Cellular
IDFC
IFCI
255.25
-0.33
256.55
-0.02
259.8
1,071.30
-0.34
1,062.40
-0.61
1,072.20
118.75
-0.21
119.55
-1.12
120.9
437
-0.22
437
-1.38
454
113.1
1.53
113.55
0.62
114.1
95.7
0.42
96.55
0.42
98.4
60.05
2.74
61.75
63.15
980.75
3.39
984.05
-0.76
1,023.00
191.25
0.26
193.85
0.99
197.8
1,601.65
0.95
1,611.25
0.21
1,651.50
169
1.17
170.55
4.31
168.8
78.2
0.32
78.75
0.96
80.15
221.15
0.29
221.4
0.09
221.8
53.45
-2.99
53.35
-1.11
54.9
137.75
1.59
134.9
-1.24
136.5
445.85
2.22
444.55
-0.1
448.5
733.25
3.01
724.5
-1.9
741
352.85
2.74
345.75
-2.44
351.5
297.1
-0.37
297.4
0.27
299
2,649.90
1.14
2,725.00
2.39
2,750.00
2,015.00
0.29
2,001.20
-0.22
2,012.00
365.5
361.7
-1.3
361.05
22.3
-1.55
23.05
2.9
25.15
569.7
561.95
0.34
568
0.63
227.05
-0.81
234.8
2.78
242.1
2,536.00
2.93
2,565.00
0.09
2,657.00
246.5
-1.32
242.8
-1.2
248
406.5
-1.2
393.5
-2.11
397
177.55
-1.8
187.75
1.21
185
68.45
3.24
66.8
-1.47
70.1
14.68
0.2
14.79
0.82
15.36
557.75
0.22
573.2
0.94
580.75
461.65
-0.63
461.25
-1.91
474.8
642.55
-0.09
645.45
0.19
655.1
544.1
1.28
547
-0.31
562.65
83.85
0.84
85.05
0.53
87
2,050.55
1.12
2,087.80
1.58
2,138.00
126.55
1.57
127.1
-0.51
127.55
115.25
0.66
115.3
-1.24
119.75
252.55
-0.02
258.15
2.62
259.95
451.05
-2.02
450.4
-0.51
454.35
117.15
-0.93
117.95
-0.42
122.7
336.65
2.36
336.25
335.15
845.45
-0.22
856.5
0.48
889.7
93.5
90.7
-0.17
90.9
-1.41
74.15
-0.94
74.65
0.61
75.8
130.65
-0.23
132.4
-1.96
136.05
37.65
0.4
38.05
1.47
40.05
530005
India Cements
532636
532544
532832
532814
500850
530965
532514
532187
500209
531807
532388
532947
500875
530773
500219
532532
532617
532286
533207
532627
533148
500305
500228
533155
500247
500510
532778
500253
500257
532720
500520
531213
500109
531642
532500
500271
532654
513377
517334
526299
500290
532234
500790
513683
533098
82.3
-1.38
84.05
1.88
86.45
India Infoline
Indiabulls Fin
Indiabulls Real Est
61.35
-1.13
59
-2.8
61.15
225.3
0.81
224.1
1.45
234.9
57.8
0.09
57.7
-0.17
61.3
Indian Bank
Indian Hotels
Indian Oil Corp
Indraprastha Gas
Indusind Bank
Infosys
ING Vysya Bank
IOB
IRB Infra
172.25
-1.09
168.45
-1.95
175.55
59.3
0.85
60.7
3.14
61.6
ITC
IVRCL LTD
Jain Irrigation
Jaiprakash Asso
Jet Air India
Jindal Steel
JPINFRATEC
JPPOWER
JSW ENERGY
JSW Ispat
JSW Steel
JUBL FOOD
Kotak Mah Bank
L&T
Lanco Infra
LIC Housing Fin
Lupin
Mahindra & Mah Fin
Mahindra & Mahindra
Manappuram Finance
Mangalore Ref
Marico
Maruti Suzuki
Max India
Mcleod Russel
MMTC
Motherson Sumi
Mphasis
MRF
National Alum
Nestle India
Neyveli Lignite
NHPC
260
-0.08
253.8
-1.86
256.2
242.65
0.79
238.3
-1.14
239
327.55
1.42
329.2
-0.18
338
2,442.50
-1.05
2,472.70
0.17
2,497.70
345.95
0.89
348.9
2.29
362
83.05
-0.6
82.45
-1.32
83.05
123.5
-0.12
121.8
-1.46
126.25
247.25
-1.12
251.45
1.47
259.55
51.1
-1.73
51.55
0.59
52.7
77.9
1.9
81.15
2.4
83.25
70.05
0.65
71.5
2.95
73.45
391.7
1.85
380.3
-2.82
380.2
430.1
0.43
431.75
0.43
468
52.45
2.94
52.6
0.57
53.05
35.65
0.14
34.7
-4.41
34.5
48.1
-2.93
51.4
0.39
52.3
10.6
0.28
10.26
-3.48
10.85
648.65
0.21
669
0.23
677.05
1,134.05
-1.16
1,148.35
1.35
1,164.00
579.7
1.14
568.15
-0.6
592.05
1,348.95
-0.45
1,341.15
-0.47
1,397.00
13.93
0.8
13.91
0.29
14.96
262.25
1.86
263.25
1.17
269
523.85
0.38
533.15
1.79
542.15
639
0.54
639
-0.11
646
698.7
1.36
689.65
-0.36
706
30.2
11.23
32.1
-3.17
31.25
54.65
-0.18
53.3
-2.47
54.25
179.75
4.51
182.15
0.22
183.6
1,112.20
-0.16
1,118.50
-0.16
1,175.00
194.55
0.91
189.65
-1.76
191.5
294.6
1.01
293.75
0.36
297.25
721.4
-0.59
737.55
3.78
735
164.35
0.77
168
2.1
163.25
358.95
1.04
363.5
0.1
370.5
9,981.40
-0.42
9,881.50
-2.15
10,048.00
58.7
0.17
60
-1.56
59.6
4,482.65
-0.38
4,495.40
-0.32
4,545.00
80.15
-0.25
81.4
1.43
81.75
18.15
0.28
18
-1.1
18.25
526371
NMDC
532555
NTPC
OIL INDIA
ONGC
Opto Circuits
Oracle Fin
533106
500312
532391
532466
179.6
2.1
182
0.28
187
153.65
0.89
157.25
1.48
159.65
495.9
1.5
497.1
0.24
500
277.1
1.52
277.8
0.18
284.8
147.4
0.58
154.8
1.04
153.55
2,435.75
0.45
2,423.10
-0.1
2,592.95
500315
Oriental Bank
247.4
-0.12
245.5
-1.19
252.05
523574
Pantaloon Retl
179.9
1.15
178.65
-0.08
181.4
532522
Petronet LNG
Pidilite Inds
Pipavav Defence
Piramal Health
PNB
Power Finance
Power Grid Corp
PTC India
Punj Lloyd
140.3
0.75
144.7
2.37
143.3
164.5
1.36
164.4
-0.75
165.8
84.85
0.53
84.25
-0.3
83.95
519.3
-0.86
528
1.59
525.9
780.65
0.61
788
0.18
809
165
0.67
172.1
-0.84
178.2
109.75
1.71
109.6
-0.23
113.6
500331
533107
500302
532461
532810
532898
532524
532693
531500
500359
532955
500111
532712
500390
532939
500325
500113
500112
500295
500387
532670
511218
500550
502742
Rajesh Exports
Ranbaxy Lab
REC
Reliance Cap
Reliance Comm
Reliance Infra
Reliance Power
RIL
SAIL
SBI
Sesa Goa
Shree Cement
Shree Renuka Sug
Shriram Trans
Siemens
Sintex Inds
500900
Sterlite Inds
524715
Sun Pharma
Sun TV Network
Suzlon Energy
Syndicate Bank
Tata Chemicals
Tata Comm
Tata Motors
Tata Power
532733
532667
532276
500770
500483
500570
500400
500470
500800
532540
532755
Tata Steel
TATAGLOBAL
TCS
Tech Mahindra
61.15
2.6
62.2
-0.96
64.95
47.8
-0.42
46.85
-2.19
48.85
134.1
-1.07
130.3
-0.99
132.6
486.9
0.73
487.65
-0.02
489
177.35
1.17
181.75
-1.62
190.5
344.5
-1.42
342.35
-0.29
359.25
62.5
-0.48
61.9
-1.28
63.4
534.2
0.87
535.5
-1.54
557.8
101.5
2.01
101.3
-1.84
106.6
723.75
1.05
719.35
-0.49
735
88
-2
88.35
-0.17
90.4
2,116.10
0.06
2,095.45
-0.85
2,144.70
184.7
-1.41
185.6
-2.85
191.65
2,863.00
-1.34
2,948.95
1.6
3,059.85
30.1
0.67
30.85
0.65
31.65
523.15
1.56
516
-0.02
527.6
717
2.38
708.1
-0.02
734.05
59.05
-1.42
58.6
0.43
61.65
97.95
-1.21
97.85
-1.86
102.7
616.75
1.21
616.35
-1.08
634.05
300.55
2.84
298
-1.47
301.95
17.85
0.56
18
-0.55
18.65
103.6
0.48
104.7
-0.29
106.75
304.5
-0.16
305.75
-0.1
311.05
226.5
0.96
227.5
1.77
233
246.6
0.28
239.9
0.36
241.8
95.5
1.7
98.95
1.33
105.05
410.4
-1
115.05
5.36
428.4
1.83
443
115.95
-0.77
115.8
1,232.65
1.4
1,258.80
0.97
1,274.20
684.65
-0.41
699.65
0.65
708.9
500411
Thermax
500114
Titan Inds
Torrent Power
Uco Bank
Ultratech Cem
Union Bank
Unitech
532779
532505
532538
532477
507878
532478
512070
532432
511389
532401
500575
507685
532300
532648
505537
United Brew-$
United Phos
United Spirits
Videocon Inds
Vijaya Bank
Voltas
Wipro
Wockhardt
Yes Bank
Zee Entert
480.4
2.04
479.95
0.16
476
218
-1.47
215.55
-0.44
222.1
176.95
0.17
180.85
1.17
182.05
76
-0.07
76.4
-0.13
79.5
1,480.60
0.8
1,505.20
2.75
1,512.00
206.15
2.89
205.8
-0.84
209
21.15
21.1
22.05
498.4
0.28
546.8
3.02
542.05
118.25
3.73
122.6
-0.45
125.4
661.15
0.31
663.2
-1.05
685
169.4
-0.32
169.6
0.09
171.2
57.4
0.53
56.55
-0.96
58
101.15
0.6
102
0.1
104.85
401.05
0.26
398.55
-0.25
399.05
897
-0.36
937.2
1.3
926
341.25
0.6
332.2
-0.73
338.05
140
2.79
140.6
-1.19
148.6
1-Jul
MP
0.97
804.3
0.44
3.98
1,312.05
1.95
234.4
1.59
124.85
3.51
5.47
3.01
5.15
51.15
2.4
3.47
806.05
-0.09
1.77
150.8
0.77
0.58
175.75
1.03
0.38
107.9
1.74
2.16
118.35
-0.04
1.21
614.45
-0.44
1.8
79.3
0.38
1.01
24.45
-2
4.01
3.27
3,919.60
0.97
114.25
3.91
4.33
1,029.05
1.3
1.13
1,561.05
-0.7
0.1
674.1
-1.26
0.83
785.5
0.42
0.28
348.15
0.36
2.19
874.4
1.35
2.12
1,351.05
0.85
3.4
299.75
-0.07
0.51
309.85
1.59
4.63
235.15
1.31
0.23
464.4
0.18
1.43
238
0.17
1.36
727.65
-0.66
4.69
9,046.40
-0.69
-0.98
747.2
0.3
-0.3
539.4
2.78
0.27
769.5
0.04
-6.18
314.15
2.16
1.74
414.9
0.61
3.98
537.9
-1.06
82.75
1.04
2.97
313
1.28
1.16
298.3
2.97
1.67
73.95
1.09
2.62
315.9
-0.16
-0.59
349.75
0.68
1.57
1,175.00
-1.56
1.69
906.65
-0.91
TGT
NEUTRAL
N
N
buy
B
N
78
25
100
33
B
B
B
1559
1835
B
B
290
372
8624
9429
B
ACCU
B
B
B
N
B
B
N
1.27
260.95
1.32
0.92
1,068.75
-0.17
1.13
125.9
3.88
3.58
444.8
-2.33
0.48
113.6
-0.39
1.92
99.25
0.61
2.27
64.45
1.5
3.96
1,043.95
1.67
2.04
204.6
3.13
2.5
1,643.60
-0.34
-1.03
174.55
2.86
1.78
80.1
0.25
0.18
223.05
0.16
2.91
55.95
1.45
1.19
136.75
0.11
0.89
452.35
0.89
2.28
755.6
2.49
1.66
355.2
1.01
0.54
303.1
1.34
0.01
2,730.00
-0.13
0.54
2,029.80
0.7
-0.18
370.5
2.19
9.11
25.7
2.19
0.34
573.9
0.23
3.11
3.19
242.45
0.43
2,709.55
2.35
2.14
252
1.25
0.89
398.5
-1.46
188.2
1.21
4.94
3.85
70.4
0.93
15.7
2.28
1.32
583
0.3
2.94
484.1
1.66
1.5
661.5
1.08
2.86
573.85
1.84
2.29
88.8
2.13
2.4
2,114.25
-1.3
0.35
126.95
-0.59
3.86
121.1
0.7
260.2
0.06
0.88
447.05
-1.61
4.03
122
-0.73
-0.33
332
-0.91
3.88
893.95
-0.63
2.86
95.15
1.76
1.54
77.7
2.44
2.76
137.7
1.06
5.26
40.75
1.24
B
REDUCE
ACCU
ACCU
N
138
146
2051
2221
N
N
ACC
B
B
2.86
89.6
3.29
2.51
61.05
-0.73
4.82
231.75
0.59
6.24
62.95
2.94
4.21
178.7
1.48
61.65
0.08
0.95
255.75
-0.08
0.29
241.25
0.81
3.06
339
-0.6
1.01
2,501.10
-0.06
3.16
372.5
1.47
0.73
84.25
1.14
3.65
132.25
4.3
3.22
250.1
-3.42
2.23
53.45
1.23
2.59
85.5
2.89
2.73
74.95
1.97
-0.03
385.75
0.67
8.4
457.8
-2.49
0.86
54
1.69
-0.58
34.25
-1.58
1.75
52.65
0.19
5.75
11.17
3.71
1.2
679.2
0.07
1.36
1,224.30
5.01
3.22
4.16
598.15
1,399.40
0.15
7.55
15.64
4.69
2.18
268.9
-0.09
1.69
544.8
1.08
0.75
641.65
-0.56
2.37
713.75
0.97
-2.65
30.6
-2.39
1.78
55.65
2.49
0.8
184.6
0.52
5.05
1,180.60
0.93
0.98
189.3
-1.48
1.19
294.25
-1.26
-0.35
739.15
0.18
-0.31
164.25
0.27
1.93
369.4
-0.59
1.68
10,149.65
1.16
-0.67
60.45
1.43
1.1
4,545.00
0.2
0.43
82.5
0.73
1.39
18.45
1.1
ACCU
ACCU
B
N
B
B
ACCU
ACCU
2.75
196.1
5.29
1.53
161.25
0.94
0.58
500
0.16
2.52
285.4
0.25
-0.81
158.55
2.69
7.01
2,561.60
0.39
2.04
262.75
1.54
193.1
3.89
6.13
-0.97
143.9
0.31
0.64
166.45
0.7
-0.36
83.35
-0.54
0.12
522.05
-1.03
2.66
814
0.48
3.54
3.65
3.34
4.27
177.65
-0.64
112.7
-0.66
64.85
0.23
51
4.4
1.77
136.4
2.06
0.28
495.9
1.13
4.81
4.94
192.1
0.39
361.3
0.77
2.42
64.15
1.1
4.16
557.65
-0.13
5.23
106.1
-0.75
2.18
737.45
2.32
91.2
0.66
2.35
2,179.60
0.95
3.26
4.86
191.6
0.03
3,124.00
3.57
2.59
32.4
2.37
2.45
534.5
1.14
2.79
736.55
0.29
5.2
4.96
62.55
1.71
104.25
1.56
2.87
633.4
-0.34
1.33
305.5
1.18
3.61
18.9
1.89
1.96
106
-0.7
1.73
315.55
1.54
2.42
234.7
1.01
0.79
238.35
-1.53
6.16
104.4
-0.29
3.41
447
1.29
-0.13
118.05
1.81
1.22
1,260.20
-1.36
1.32
733.8
3.65
-0.5
495.3
3.6
3.04
225.3
1.35
0.66
183.5
0.36
4.06
81.9
2.76
0.45
1,514.50
0.22
1.88
209.6
0.29
4.5
23.4
6.12
-0.87
546
0.16
2.28
124.55
-0.76
3.29
714.35
4.16
0.94
171
0.06
2.56
58.45
0.52
2.79
107.2
2.44
0.13
400.25
0.24
-1.2
935.35
0.29
1.76
343.45
1.27
5.69
149.2
1.39
N
B
118
183
512463
3I Infotech
500790
3M India
A2Z Maint & Engg
500113
500575
18.65
-9.9
18.3
3,722.00
-1.71
133.3
-3.94
16.7
-8.74
3,800.15
1.36
3,815.00
1.66
-5.76
-6.92
123.3
-3.97
113.65
-7.83
502.3
1.75
459.1
-8.6
0.25
Aban Offshore
516.85
532885
ABB
865.35
-1.4
820.5
-6.32
830.2
533144
Abbott India
1,469.95
-1.64
1,477.30
0.14
1,465.00
-0.83
500087
ABG Shipyard
ACC
417.05
500128
-1.8
421.25
1.51
405.2
-3.81
1,325.30
-3.31
1,270.80
-2.16
1,267.85
-0.23
-8.54
-5.67
-9.2
376.4
-2.26
347.35
-7.72
142.4
-1.04
142.95
0.39
81.65
-2.51
73.2
-10.35
517506
Adani Enter
385.75
533159
ADANI PORTS
143.85
500670
ADANI POWER
83.35
532432
Adhunik Metal
53
-6.28
51.7
-1.43
47.25
-8.61
509631
Aditya Birla Nuv
862.35
-3.64
862.9
0.74
840
-2.65
511389
Agro Tech Foods
424.8
-2.57
420
-0.25
426.9
1.56
500630
AIA Engineering
321
-4.11
325
2.14
330
1.13
533207
AKZOINDIA
814.95
-0.07
805.5
-0.59
803.45
-0.54
530965
Allahabad Bank
189.9
-8.46
189.7
-0.39
173.75
-8.41
532282
Allcargo Logistics
140.9
-3.56
139.8
-1.86
133.5
-3.75
532705
Alok Inds
21.9
2.34
21.5
-3.59
20.15
-6.28
532662
Alstom Projects
388.25
-6.99
371.75
0.13
353.7
-4.86
522275
Alstom T&D
533304
Amara Raja
272.75
-1.76
268.25
-1.12
274.5
2.33
532654
Ambuja Cements
165.45
-3.7
159.1
-1.76
159.65
-0.34
533179
Amtek Auto-$
133.3
1.29
142.9
1.71
139.3
-2
506022
Amtek India-$
99.1
-0.2
108.15
2.37
99.5
-8
532180
Anant Raj Inds-$
70.2
-6.02
69.25
-0.29
62.9
-9.17
533150
Andhra Bank
124.1
-5.09
123.45
1.27
118.15
-3.9
507458
Ansal Prop
37.85
-4.9
36.15
-1.9
33.95
-6.09
532777
AP Paper
Apollo Hosp
151.15
-1.63
151.45
3.13
149.5
-0.99
583.05
0.4
574.05
-1.68
556.45
-3.07
532106
Apollo Tyres
78.5
-4.73
75.75
-0.39
75.5
-0.33
532755
Aptech
88.1
-4.03
85.6
-1.83
83.4
-2.57
523204
AQUA LOGIST
13.05
-3.12
12.57
12.07
-2.9
504973
Arshiya Intl
154.1
-6.41
150
-0.13
142.6
-5
513216
Arvind
88.05
-9.51
79.65
-6.18
80.4
0.94
533553
Asahi India
63.25
-4.53
64
5.61
61.15
-4.45
500184
Ashok Leyland
27.9
-4.29
27.75
-1.25
26.55
-4.32
503699
Asian Paints
3,071.60
1.07
3,051.10
-0.33
3,078.75
0.47
506820
Astrazeneca Phar
502742
Aurobindo Phar
113.1
-3.62
109.35
-3.27
103.15
-5.67
532814
Aventis Pharma
2,268.05
-2.61
2,290.00
-0.88
2,225.60
-1.92
500034
Axis Bank
1,217.45
-5.47
1,184.70
-2.84
1,113.40
-6.02
533295
Bajaj Auto
1,800.85
-0.55
1,767.25
-0.88
1,711.05
-3.18
532478
Bajaj Corp
116.1
-3.09
120
0.8
115.1
-4.08
532356
Bajaj Elect-$
174.8
-1.91
179.5
-0.33
182.9
1.89
500770
Bajaj Finserv
577.95
-0.42
579
-1.09
573.35
-0.98
523756
Bajaj Hind
34.65
-4.81
33.5
-2.33
31.35
-6.42
513446
Bajaj Holdings
797.85
-1.31
803.95
0.27
794.2
-1.21
532424
BAJFINANCE
805
-1.69
795
1.16
761
-4.32
501061
Balkrishna Inds-$
243.3
-0.21
234.65
-4.38
235
0.15
532461
Ballarpur Inds
24.1
-3.79
23.8
-1.24
23.1
-2.94
532254
Balmer Lawr
561.25
-0.09
560
0.9
543
-2.81
533248
Balrampur Chini
51.85
-4.69
50.95
3.98
48
-5.79
532727
Bank of India
366
-7.72
371.65
-0.96
341.8
-8.03
532921
533400
Bank of Maharashtra
54.15
-5.17
52.5
-1.96
50.85
-3.14
532418
BASF India
501.1
-0.05
505.45
2.34
491.4
-2.78
523445
Bata India
665.8
-4.98
675.1
-2.37
680.65
0.82
532749
Bayer Crop
825.6
0.04
801.95
0.25
801
-0.12
532876
BEML
640.05
0.22
651.5
1.03
642.9
-1.54
500338
Berger Paints
105.65
-1.35
100.85
-1.75
101.3
0.45
533171
BF Utilities-$
426.45
-5.45
402.4
-3.39
366.65
-8.88
500672
BGR Energy
337.85
-5.96
318.15
-2.06
293.25
-7.83
500092
Bharat Elect
1,494.40
0.27
1,472.20
-3.38
1,494.25
1.5
505700
Bharat Forge
299
-6.08
298.55
-2
291.35
-2.41
500253
Bharti Airtel
347.35
-3.33
342.3
1.17
340.8
-0.44
532809
BHEL
306.6
-3.57
304
-2.55
289.15
-4.88
532784
Bhushan Steel
396.5
-1.6
385.45
1.7
383
-0.64
533180
Bilcare-$
233.85
-5.82
224.7
-1.71
215.4
-4.14
503031
Biocon
285.85
-2.72
284.45
2.63
268.7
-5.54
532642
Birla Corp
279.9
-2.24
270.25
-0.24
260.6
-3.64
532175
Blue Circle
76
0.53
76
0.07
75.95
-0.07
532400
Blue Dart
1,777.00
1.94
1,903.25
3.63
1,838.00
-3.43
500690
Blue Star
190.15
-3.6
186.9
-1.5
182.05
-2.59
524804
BOB
816.15
-5.88
795.35
-1.62
760.6
-4.37
532779
BOC India
380.5
-2.22
417.75
9.17
409
-2.09
532856
Bombay Dyeing
456.1
-3.87
453.85
-2.62
427.7
-5.76
523598
Bombay Rayon
258.95
-1.33
261
-0.8
261.05
-0.29
532321
Bosch
BPCL
7,666.25
-0.28
7,855.05
2.86
7,642.00
-2.71
625.4
1.94
648.5
-1.32
658.4
0.81
500103
533098
Britannia Inds
511.6
-2.97
516.75
2.39
506.7
-1.94
506074
C. Mahendra Exports
139.7
-3.02
145
3.61
142
0.74
500488
Cadila Health
690
-2.78
689.6
-1.34
688.45
-1
532891
Cairn India
385.65
-1.44
381.35
-0.07
376.65
-1.23
500547
Canara Bank
517
-6.73
501.4
-1.29
474.75
-5.32
530005
Carborundum Uni
160
-1.81
162.35
2.95
162.75
0.25
506285
Castrol India
481.3
-0.3
479.65
1.04
470.35
-1.94
500425
Central Bank
105.25
-4.14
104.55
0.38
99.9
-4.45
532691
Century Tex
315.55
308.2
-1.39
292.2
-5.19
500055
CESC
268.7
-6.13
-6.73
256.2
-1.67
249.75
-2.52
512070
Chambal Fert
86.65
-2.09
88.45
-0.34
86.25
-2.49
500233
Chennai Petro
179
0.25
172.35
-1.43
169.4
-1.71
511243
CHOLAFIN
532155
Cipla
318.5
-1.12
313.9
-0.7
313.75
-0.05
532839
City Union Bank
46.55
-3.62
46.7
0.43
45.45
-2.68
512579
Clariant Chem
633.4
-1.31
626
-0.23
615.75
-1.64
532947
CMC
970.45
-0.56
1,046.30
8.08
1,011.90
-3.29
532792
Coal India
322.5
-0.89
327.25
1.43
322.95
-1.31
500106
Colgate Palmolive
1,001.00
-1.09
1,057.75
2.95
1,060.65
0.27
532872
Container Corp
Core Projects
1,015.15
2.61
993.65
0.21
997.55
0.39
274.8
-1.26
269.3
-1.43
270.1
-0.37
276.4
3.17
277.9
-0.13
271
-2.25
500228
532880
Coromandel Intl
532281
Corporation Bank
488.85
-4.55
477.65
-0.51
456.7
-4.39
500411
COX KINGS
179.95
-5.59
178.45
-1.57
171
-4.17
928
-1.12
928
-0.19
930
-0.68
150.4
-7.1
149.45
-1.42
141.8
-5.12
449.45
-3.67
466.85
0.2
450.3
-1.67
532200
CRISIL
500290
Crompton Greav
512531
Cummins India
532835
D B CORP
201.1
-1.9
205.4
0.86
200.8
0.98
500183
D B REALTY
88.9
-8.21
78.35
-7.11
73.1
-6.7
500096
Dabur India
533309
Dalmia Bharat Ent
104.8
-0.29
102.75
0.59
102.3
-0.44
532976
Deccan Chron
47.9
-10.13
45.2
-0.77
41.1
-9.07
532514
Deepak Fert
154.9
-3.22
161.4
-1.74
155.45
-3.69
533273
Delta Corp
78.2
-9.54
75.3
-2.96
71.75
-4.71
532371
DEN NETWORK
96.45
-3.45
105.2
4.99
101.9
-3.14
500086
Dena Bank
88.35
-7.87
87.1
-2.57
79.65
-8.55
511072
Dev Credit Bank
46.2
-8.79
46.95
45.25
-3.62
512237
Dewan Housing
257.5
0.33
254.95
-1.18
253.75
-0.47
500312
DHANLAK BANK
61.75
69.8
-0.07
Dish TV India
61.55
6.97
-4.09
69.75
500366
-5.15
-8.13
53.5
-6.96
517334
Divis Lab
DLF
741.2
-1.62
719
-0.94
721
-0.06
238.8
-7.69
226.9
-3.18
215.55
-5
1,644.90
0.05
1,627.00
0.01
1,629.45
0.15
764.8
-2.44
770.45
0.11
766.95
0.07
-5.35
-5.39
32.9
1.86
30.9
-6.08
213.8
-2.44
200.45
-6.24
532524
500315
532191
500219
Dr Reddys Lab
Eclerx Serv
Edelweiss Capital
32.75
532276
Educomp Sol
223.75
500085
Eicher Motors
500111
EID Parry
533206
EIH
507815
Elder Pharma
513375
Elecon Engr
507880
Electrosteel Cast
25.4
Elgi Equipments
Emami-$
Engineers India
Entertainment Netw
76.7
57.5
1,716.45
-0.65
1,696.65
-0.95
1,678.10
-1.09
200.55
-0.52
194.6
-2.19
189.15
-2.8
83.3
-4.2
83.05
0.06
83.45
0.48
348.75
0.9
348.95
0.68
339.95
-1.34
64.45
-4.59
-9.29
64.2
-0.62
60.65
-5.53
25.65
-0.77
24.15
-5.66
-0.97
73.5
-2
72.6
-1.69
389.85
-1.25
373.65
-1.14
369.25
-1.85
256.1
-3.94
-3.6
261.8
3.81
253.15
-3.3
234.05
239
2.22
226.05
-3.23
Era Infra-$
Eros Intl Media
137.7
-1.18
135.4
-1.31
134
-1.03
-3.85
182.2
-2.12
522205
Escorts
82.25
79.35
-1.55
75.7
-4.6
532628
Ess Dee Alum
173.2
-6.91
-6.21
-4.68
186.15
160.6
-1.56
153.5
-4.42
532714
526881
500469
532667
517174
500335
192.1
533155
Essar Oil
69.35
1.46
66.05
-3.15
61.1
-7.49
532540
Essar Ports
67.85
-0.95
65
-2.03
60.1
-8.66
500108
EVERONN
293.55
293.15
-1.91
279.25
-4.74
532541
Exide Inds
130
-6.24
-4.66
135.55
-1.38
134.3
-0.92
531162
FAG Bearings
1,473.90
-3.69
1,452.80
-0.59
1,390.00
-4.32
532466
FDC
79.05
-2.59
77.25
-0.64
76.55
-1.29
532672
Federal Bank
424.4
409.75
-3.2
399.9
-2.4
523395
Financial Tech
873.8
-5.95
-4.21
824.35
-2.04
799.9
-2.97
500483
Finolex Inds
Firstsource Sol
57.25
-3.05
58
54.65
12.06
2.38
13.83
-4.42
12.46
-4.96
-9.91
500067
FORTIS
110.5
-1.11
104.65
-2.38
524000
Fresenius Kabi
115.15
127.25
8.53
127.1
-0.12
533286
Future Capital
133.7
-4.16
-4.83
-6.83
107.2
127.75
-2.33
122.2
-4.34
523630
Future Ventures
Gail India
500339
532700
8.78
-0.23
8.71
-0.11
8.8
1.03
374.5
-1.64
374.9
0.39
370.4
-1.2
531426
Gammon India
55.05
-6.22
53.25
-1.57
49.6
-6.85
523405
Gateway Distr
Geodesic
142.05
-3.1
149.05
1.15
147.8
-0.84
63.25
1.04
56.3
-3.46
2,050.40
-1.32
2,159.90
-8.08
5.98
54.35
2,201.00
1.9
406.15
3.15
405.45
0.67
397.4
-1.99
500148
500368
Gillette India
532944
Gitanjali Gems
533343
Glaxosmithkl Cons
2,600.00
-0.65
2,635.00
0.54
2,634.20
-0.02
500257
Glaxosmithkl Phar
Glenmark Pharma
2,079.35
-0.02
2,073.05
-0.03
2,059.10
-0.67
307.6
-1.87
313.2
1.34
312.45
-0.24
227.95
-4.18
-11.5
225.75
-1.59
214.95
-4.78
27.35
-0.73
25.9
-5.3
0.85
2,800.00
-1.74
2,778.30
-1.07
500008
500696
Glodyne Tech
532720
GMR Infra
28.85
500102
Godfrey Phil
2,888.30
500940
Godrej Cons
438.95
-1.36
447.7
-0.37
444
-1.65
505537
Godrej Inds
234.5
-2.35
250.7
4.31
243.9
-2.71
500173
GODREJ PROP
Graphite India
650.05
-1.73
656.75
1.3
639.05
-2.7
85.3
-1.78
84.7
-0.7
82.15
-2.61
2,790.00
-1.9
2,722.75
-0.45
2,717.70
-0.19
248.15
-6.43
-8.23
237.6
-2.16
228
-4.04
108.7
-3.76
102.3
-5.89
84.5
-2.09
81.3
-3.79
532670
532747
533282
531807
Grasim Inds
Gravita India
Great Eastern Sh
532843
Great Offshore
117.65
526853
Greaves Cotton
Gruh Finance
GTL
87
0.17
648.9
-3.6
682
-1.02
675.65
-1.35
-1.12
48.35
-9.12
GTL Infra
12.76
-7.45
-7.74
53.2
12.32
-1.99
11.49
-6.74
533281
526371
532500
55.3
502986
Gujarat Alk
136.1
-1.98
137.6
0.55
135.9
-1.24
500204
Gujarat Fluo
493.8
-2.89
505
3.87
481.75
-4.6
500096
Gujarat Gas
392.6
-0.47
391.45
0.66
372.4
-4.87
Gujarat Mnrl
Gujarat Narm Val
Gujarat NRE Coke
189.6
-2.89
189.9
1.74
192.35
1.29
86.55
532800
532868
532997
533293
Gujarat Pipavav
511218
Gujarat State Fert

Gujarat State Pet
513599
522074
Gulf Oil Corp-$
506690
GVK Power
532343
HATHWAY CAB
532497
-2.64
87.25
-1.41
84.7
-2.92
26.4
-5.04
26.5
-0.56
24.2
-8.68
57.6
-0.52
56.35
-1.4
55.2
-2.04
415.75
-0.68
393.95
-1.84
379.2
-3.74
-6.14
-4.18
-10.41
74.5
0.07
73.1
-1.88
75.85
-2.32
73.45
-3.16
17.15
-1.44
16
-6.71
75.65
76.7
17.65
159.75
-3.39
156.6
1.95
151.35
-3.35
Havells India
523.3
517.25
0.9
501.9
-2.97
531349
HCL Infosystems
46.95
-4.03
-5.34
45.35
-2.37
43.4
-4.3
500271
HCL Tech
HDFC
492.2
-0.08
493.65
-0.32
484.05
-1.94
699
-2.09
676.2
-3.45
663.75
-1.84
531.75
500304
506480
500095
HDFC Bank
HDIL
0.12
522
-1.84
513.3
-2.14
119.9
-8.3
107.9
-4.09
99.1
-8.16
232.7
0.19
246.7
0.28
235.05
-4.72
500390
HEG
500010
Hero MotoCorp
Hexaware Tech
2,143.20
-0.14
2,072.30
-0.65
1,935.15
-6.62
110.25
-3.03
110.15
1.1
107.1
-2.77
500420
Himachal Futur
13.73
-7.98
14.72
5.75
13.82
-6.11
517326
Himadri Chem
43.65
-0.8
42.2
-1.97
40.1
-5.31
526612
Hindalco Inds
148.2
0.61
139.85
-5.35
533540
Hindustan Const
28.85
-4.73
-10.26
147.75
27.6
-0.36
25.5
-7.61
500520
Hindustan Copp
283.7
0.44
260.25
-4.79
245.8
-5.55
532522
Hindustan Oil
135.95
-9.31
133.55
-3.12
125.7
-5.88
532652
Hindustan Unilever
Hindustan Zinc
500209
532648
533137
HMT
524372
Honeywell Auto
378.4
-0.97
385.25
-0.4
380.1
-1.34
138.55
-2.53
135.8
1.53
135.5
-0.22
46.8
-7.33
44.4
-3.9
41.1
-7.43
2,439.80
-3.42
2,818.35
10.27
2,644.00
-6.19
-5.49
35.45
-0.84
33.85
-4.51
0.51
285.6
-4.08
297.2
3.41
500355
Hotel Leela
36.15
532708
HPCL
287.8
500680
HSIL
HT Media
ICICI Bank
532748
502355
511431
ICRA
512199
IDBI Bank
152.55
0.73
146
-0.17
141.6
-2.21
140.3
-2.16
145.5
2.07
140
-2.98
957.15
-3.42
931.6
-1.29
886.9
-4.8
1,067.70
-0.27
1,070.00
-0.03
1,070.00
-0.02
110.25
-6.92
109.3
-0.41
104.2
-4.67
500493
Idea Cellular
90.4
-2.85
92.7
0.16
92.9
0.22
500870
IDFC
144.1
140.6
-3.8
131.25
-6.65
532134
IFCI
45.2
43
-1.04
39.7
-7.67
500825
IL&FS TRANS
201.85
-4.41
-4.84
-4.74
197
-1.4
188.75
-4.26
532805
India Cements
100.45
-3.41
95
-5
89.35
-5.95
520077
India Infoline
73.25
-3.43
70.55
-0.91
68.75
-2.55
532683
INDIAB POWER
17.5
-9.61
17.25
2.25
15.62
-9.45
500620
Indiabulls Fin
215.75
-3.14
203.8
-5.19
194.2
-4.71
532854
Indiabulls Real Est
73.3
74.5
2.19
68.4
-8.19
505790
Indian Bank
237
-9.67
-4.01
236.55
1.24
230.8
-2.29
500188
Indian Hotels
Indian Oil Corp
Indraprastha Gas
73.85
-3.08
71.65
-0.21
69.5
-3
275.9
1.34
276
-2.27
273.65
-0.85
347.6
1.86
358.25
4.05
341.45
-4.69
500093
Indusind Bank
299.8
-4.7
303.35
-3.42
292.9
-3.44
500013
Info Edge India

Infosys
532508
501455
500660
526015
Infotech Enter
532178
ING Vysya Bank

Ingersoll Rand
IOB
IPCA Lab
532525
500101
532498
660
-0.78
653.5
1.79
629
-3.75
2,952.65
0.53
2,947.30
0.42
2,878.90
-2.32
143
-2.09
147
4.81
145.85
-0.78
352.05
-2.21
351.9
-1.8
331.9
-5.06
471.55
-3.37
473.1
-0.02
474.4
0.27
106.85
-2.78
101.8
-0.24
97.75
-3.98
3.54
-10.77
332.3
-1.04
329.05
-0.98
174.4
-3.7
168.85
-3.18
0.6
209.45
0.46
212.3
1.36
-8.04
-4.12
53
-1.67
49.65
-6.32
827.65
0.26
816.8
-1.31
330.4
532218
IRB Infra
532210
ITC
IVRCL LTD
208.25
533278
J&K Bank
806.85
500472
Jagran Prakashan
Jai Corp
106.85
-2.55
107
0.05
105.75
-1.17
103.45
-9.25
-4.75
-5.77
98
-2.92
89.85
-8.32
107.4
0.28
100.55
-6.38
74.75
0.2
70.1
-6.22
532892
532399
186.4
56.65
500530
Jain Irrigation
507878
Jaiprakash Asso
80
533274
JB Chemicals
70
-3.65
68
-1.38
69
1.47
506395
JBF Inds
Jet Air India
112.35
-1.49
110.35
-0.14
108
-2.13
320.4
-9.05
299.75
-4.74
283.5
-5.94
205.8
-3.92
191.45
-3.53
181.45
-5.22
-4.03
-9.6
-5.19
-4.82
151.7
-1.04
155
2.18
882.4
4.39
808.6
-8.36
75.7
0.66
72.85
-3.25
612.7
0.69
582.5
-4.93
532977
523319
531642
Jindal Poly
Jindal Saw
112.4
153.7
533261
Jindal South
896.15
533122
Jindal Stainless
76.65
514304
Jindal Steel
612.5
500380
JK Lakshmi Cem
531599
JM Financial-$
533229
JPINFRATEC
17.19
47.9
45.25
-6.88
-4.77
-4.33
-10.33
-8.02
-6.13
17.06
0.24
16.07
45.6
-2.88
41.95
-8
44.5
1.71
43.05
-3.26
63.1
-3.44
60.45
-4.2
14.09
-1.88
13.08
-7.17
816.65
2.27
758.5
-7.12
-5.8
533106
JPPOWER
509930
JSW ENERGY
533162
JSW Ispat
14.34
502420
JSW Steel
812.6
500408
JUBILANT
190.9
-1.32
189.5
4.44
189.35
-0.08
532215
JUBL FOOD
968.95
-3.64
1,008.20
0.19
1,011.75
0.35
500116
Jyothy Lab
198.5
-0.23
198.25
0.33
196.15
-1.06
532939
Jyoti Struc
52.05
-6.38
49.25
-2.09
45.85
-6.9
-2.04
141.05
2.47
142
0.67
107.4
-1.56
103.2
-3.91
64.7
532608
Kajaria Cerm
137.15
532702
Kalpataru Power
115.05
-6.99
532544
Kansai Nerolac
Karnataka Bank
877
0.18
875
-0.19
865.25
-1.11
-5.87
-6.09
100.75
-2.42
95.8
-4.91
5.92
-1.33
5.51
-6.93
500840
517146
Karuturi Glob
500160
KEC Intl
Kemrock Inds
531500
532780
Kesoram Inds
533269
KGN Inds
532401
Kingfisher Air
500043
Kirloskar Oil Engines

Kotak Mah Bank
KPIT Cummins
509550
500305
101.8
6.01
58
-3.49
58.45
58.4
-0.09
513.9
0.79
507.6
0.1
501.7
-1.16
124.4
-0.8
120
113.75
-4.97
4.43
-6.53
27.05
4.84
-4.15
26.5
-1.67
23.8
-1.86
145.95
-1.45
141
0.71
139.9
0.68
568.45
-1.19
551.2
-2.93
542.8
-1.52
170
-2.83
168.35
159.55
-5.23
-8.43
-4.97
8.51
-8.49
7.8
-8.34
71.9
68.35
-4.94
38.75
-2.88
37.85
-1.69
37.65
-0.53
1,421.85
-1.5
1,349.90
-3.6
1,301.05
-3.62
49.45
-6.08
48.2
-0.82
47.1
-2.28
1,776.10
-1.73
1,721.00
-1.76
1,709.00
-1.25
19.5
-16.84
-4.25
21.55
3.36
18.9
-12.3
247.55
-2.71
243.6
-1.6
27.1
25.05
24.25
532682
KS Oils-$
9.23
532848
KSK Energy
75.5
532793
Kwality Dairy
532149
L&T
500164
L&T Finance Holdings
533228
Lakshmi Mach
500800
Lanco Infra
532488
LIC Housing Fin
259.35
513023
Lovable Lingerie
398.5
-3.98
385.65
-1.99
365.4
-5.25
Lupin
Madras Cements
467.1
-1.69
468.5
-1.82
476.15
1.46
140.6
-6.52
137.6
-0.04
138.3
0.51
70.9
1.14
70
-1.89
70
500125
532627
500193
Magma Fin
531213
MAH HOLIDAY
313.45
-4.96
302.25
-2.58
290
-4.05
509966
Maharashtra Seam
355.05
-1.24
375.85
3.85
377.6
0.47
532286
Mahindra & Mah Fin
721
-3.96
733.95
1.87
731.9
0.34
532678
Mahindra & Mahindra
741.75
-2.39
729.25
0.64
695.65
-4.61
532659
Mahindra Lifesp
333
-4.63
327.05
-3.92
316.1
-4.52
508869
Manappuram Finance
45.1
-0.88
43.2
-1.59
41.45
-4.05
533204
MANDHANA
523642
Mangalore Ref
67.4
-7.1
67.55
-0.88
66.65
-1.33
500875
Marico
Maruti Suzuki
Max India
530773
532475
533160
Mcleod Russel
534091
MCX
526235
Mercator-$
533096
Mindtree
500210
159.3
-0.81
159.2
0.22
158.4
-0.5
1,306.45
-0.23
1,284.35
0.41
1,255.00
-2.29
172.55
-4.85
-6.4
162
-3.31
158.55
-2.13
218.65
1.11
214.55
-1.88
212.15
455.8
-2.69
450.8
-0.17
455
1.11
MMTC
848
1.26
807.9
-3.87
768.35
-4.9
500710
MOIL
265
-5.68
260.85
-1.94
249.9
-4.2
532322
Monnet Ispat
Monsanto India
488.7
0.13
479
-1.18
480
0.01
734.75
-2.16
710.25
-2.4
697.15
-1.84
184
533519
532754
532309
Motherson Sumi
Motilal Oswal
0.79
177.1
-1.64
174.65
-1.38
124.05
3.33
119.05
1.75
113
-5.08
407
-1.35
410
-0.34
413.9
0.95
9,406.75
-6.37
-6.17
9,410.00
-1.76
9,267.30
-1.79
30.95
-2.83
28.75
-7.11
532684
Mphasis
532887
MRF
500550
MTNL
31.95
500182
Muthoot Fin
168.2
-2.29
161
-2.34
155.6
-3.35
531335
MVL
17.5
0.29
17
-2.86
17.35
2.06
524816
Natco Pharma
532873
National Alum
61.5
61.7
-0.08
59.5
-3.57
500165
National Fert
86.8
-0.91
83.4
-3.92
501301
Nava Bharat Vent
196.4
-7.93
-6.56
-9.01
201.9
-0.54
191
-5.4
500480
Navneet Pub
NCC
57.25
-2.72
57.2
-0.17
55.45
-2.8
-3.75
52.8
-4.35
532733
NESCO
657.6
-7.56
-5.95
55.2
659.55
-2.47
638
-3.27
500134
Nestle India
Network18 Media
523574
503806
506390
532181
533655
532477
84
59.3
4,375.00
43.6
-0.25
4,410.35
0.75
4,410.00
-0.01
-8.4
-6.89
43
-0.35
40.45
-5.93
89.1
-3.52
84.85
-4.77
Neyveli Lignite
92.6
NHPC
NIIT
21.8
-2.02
21.25
0.24
20.55
-3.29
47.7
-4.7
-4.07
48.25
-0.72
44.45
-7.88
246.35
-0.5
235.95
-4.22
NIIT Tech
250.8
500238
Nitin Fire
38.15
533398
NMDC
187.4
500112
Noida Toll
22.95
500294
Novartis India
702.05
500490
NTPC
Oberoi Realty
182.6
532775
531882
530001
500048
502937
OIL INDIA
Omaxe
ONGC
Onmobile Global
532187
Opto Circuits
500186
Oracle Fin
532915
Orchid Chem
500241
Orient Paper
Oriental Bank
532480
38.35
-0.26
38.6
0.65
177.65
-1.63
172.95
-2.65
22.55
-0.44
22.1
-2
-1.16
708.65
-0.74
695.2
-1.9
-4.03
-4.68
-5.17
-1.91
183.5
-0.65
180.7
-1.53
287.1
-7.7
267
-5.62
259.2
-2.92
1,305.75
-0.7
1,276.95
-0.94
1,242.80
-2.67
157.35
-1.1
155
-0.64
153.55
-1.1
292.25
0.19
284.25
-2
280.7
-1.25
75.75
-7.96
73.2
-1.61
67.15
-8.27
279.7
-1.79
270.6
-1.97
261.8
-3.25
2,119.55
-3.73
2,583.05
16.44
2,542.30
-1.58
173.6
-6.79
179.1
-0.36
178.7
-0.22
59.1
-0.25
57.45
-1.29
56
-2.52
287.05
-8.44
280.05
-2.03
266.4
-4.87
2,491.00
-1.24
2,445.00
-1.38
2,455.00
0.04
517214
Page Inds
532978
Pantaloon Retl
178.5
-7.68
175.2
-1.57
164.05
-6.36
Parsvnath Dev
Patel Engr-$
60.3
-0.99
59.55
59.25
-0.5
112.3
-7.3
-6.98
109.05
-0.95
102.6
-5.91
40.55
-1.46
38.65
-4.69
517354
500850
532301
Peninsula Land
41.3
526235
Persistent Sys
Petronet LNG
318
-0.11
316.1
1.95
311
-1.61
164
-4.62
161.1
-0.31
161.55
0.28
Pfizer
Phoenix Mills
PI Inds
Pidilite Inds
Pipavav Defence
Piramal Health
1,203.90
-1.61
1,219.90
1.51
1,206.10
-0.88
201.25
500002
PNB
500403
Polaris Fin Tec
156.95
Polyplex Corp
Power Finance
182.8
506943
532926
532179
532772
526209
532545
511288
532827
532454
532922
532481
500510
Power Grid Corp

Praj Inds
Prakash Inds
-1.73
192.5
-1.53
188
-2.89
526
-3.66
524.3
-0.1
510
-2.73
149.55
0.98
149.6
148
-1.07
76.2
0.4
75.9
-0.78
75.45
-0.59
443.75
-1.11
440.15
-1.22
430.3
-2.24
1,022.00
-4.62
-4.36
966.2
-3.97
908.7
-5.95
161.05
0.5
154
-4.38
-2.25
178.1
-0.03
175
-1.74
201.2
-6
191.55
-3.28
184.5
-3.68
109.75
-0.68
114
1.24
111.35
-2.32
-6.97
-8.39
-4.3
-4.01
-7.42
81.9
-2.09
77.7
-5.13
55.65
-2.54
51.5
-7.46
99
-1.15
97.5
-1.52
54.75
-4.03
51.9
-5.21
45.05
-0.88
45
-0.11
1,945.50
0.01
1,942.05
-0.85
84.15
56.2
500820
106.95
Prestige Estates
522287
Prime Focus
57.5
532296
Prism Cement
44.9
523477
Procter & Gamble
1,934.95
-0.07
502330
PTC India
64.2
524230
Punj Lloyd
59.05
524084
Punjab & Sind Bank
83.95
531120
Puravankara Proj
500104
Radico Khaitan
Rain Commodities
532819
76.3
-4.18
-8.45
-6.72
-6.38
59.65
-3.09
55.45
-7.04
56.35
-3.51
53.15
-5.68
82.8
-1.49
78.15
-5.96
74.1
-3.89
71.6
-3.37
117.7
-0.88
117
-0.85
116.5
-0.43
37.35
-2.1
39.4
5.91
37.95
-3.68
532505
Rajesh Exports
136.55
-1.66
136.3
-0.8
133.15
-2.31
532710
Rallis India
Ranbaxy Lab
Rashtriya Chem
126.4
-1.83
122.05
-1.41
121.7
-0.29
438.85
-2.23
428.45
-2.61
424.35
-0.96
-2.24
63.6
-2.83
532531
Raymond
365.55
365.45
-1.51
348.7
-4.58
533151
REC
217.45
-4.59
-5.11
-10.03
65.45
205.2
-1.84
201.85
-1.63
500042
Redington India
500330
500187
533148
513250
66.5
90.2
-3.06
89.05
0.39
88.75
-0.34
REI Agro
15.24
15.02
-0.6
14.88
-0.93
Reliance Cap
443.7
409.7
-2.48
371.65
-9.29
500387
Reliance Comm
97.85
-5.46
-4.49
-8.72
93.55
-2.96
87.9
-6.04
500331
Reliance Indl Infra

Reliance Infra
-3.68
489.95
-3.25
449.3
-4.03
-4.45
583.95
-3
540.8
-8.3
-7.39
119.05
-1.24
110.05
-7.56
-1.02
820.35
-2.12
781.2
92.75
-7.34
94
0.75
89.65
-4.77
-4.63
93.7
-3.5
92.75
-2.73
90.95
-1.94
36.35
-6.56
-4.97
-6.81
-4.54
-7.91
34.3
-4.32
32.35
-5.69
73.55
-0.47
77.5
5.08
135.2
-2.06
129.15
-4.69
105.15
0.53
97.2
-7.56
2,206.80
-2.41
2,125.10
-3.7
-4.18
-5.38
227.35
-0.13
203.6
-10.45
70.5
-0.56
66.65
-5.46
532622
516.05
614.2
533107
Reliance Power
122.5
532798
RIL
Rolta India
833.2
532313
500477
512179
Ruchi Soya
S Kumar Nation
514034
75.6
S Mobility-$
505885
Sadbhav Engr
136.1
503100
SAIL
106.2
500495
2,257.80
SBI
534139
Schneider Elec
532900
SE Investments
532715
Sesa Goa
236.4
500325
Shipping Corp
72.15
532930
Shiv Vani Oil-$
209.5
0.1
211.9
1.41
206.05
-1.83
500830
Shoppers Stop
332.1
-5.25
321.65
-0.91
311.75
-3.08
532712
Shree Ashtavina
3.9
-3.47
3.86
-1.53
3.81
-1.3
532938
Shree Cement
2,715.00
0.23
2,715.00
-0.24
2,707.00
0.42
531612
Shree Ganesh Jewel
108.65
103.9
-2.58
100.1
-3.66
521070
Shree Global Trd
-4.82
4.8
166
-2.5
157.75
-4.97
166.9
532555
Shree Renuka Sug
500084
Shriram City Uni

Shriram Trans
532696
532174
509488
Siemens
Simplex Infra
37.45
-7.53
37.7
-1.95
35.5
-5.84
551
-1.61
571
-0.94
564.25
-1.18
587.05
-0.74
571.55
-2.51
544.45
-4.74
806.95
-2.16
794.65
-2.41
771.3
-2.94
240
-0.21
239
-0.44
221.3
-6.8
79.4
-9.41
500049
Sintex Inds
92.35
-6.91
87.65
-2.56
500260
SJVN
SKF India
SKS Microfinance
19.45
-0.51
19.25
-0.52
19.05
-1.04
683.2
-0.54
656.2
-0.69
655.15
-0.16
138.2
-4.98
128.3
-4.25
121.9
-4.99
296.15
-1.71
268.4
-3.68
255.5
-4.81
-3.94
26
0.19
24.55
-8.89
-8.04
23.45
-4.67
21.3
-5.58
-9.17
32.2
-1.68
29.75
-7.61
293.95
-2.29
271.8
-4.38
263.05
-3.22
82.55
-1.73
79.55
-1.73
78.95
-0.75
-5.2
-5.95
410.85
-1.13
394
-4.1
539.45
-1.06
512.9
-4.92
614.15
-3.75
590.2
-1.77
569
-3.82
271.35
-1.18
248.65
-4.31
236.25
-4.99
-6.62
118.65
3.17
115.65
-2.53
508989
500780
522113
Sobha Dev
532725
Solar Inds
532927
South Indian Bank

Spicejet
26.85
500645
SREI Infra
33.15
532832
SRF
532786
Standard Chartered
532121
State Bank BikJpr
418.05
500676
State Bank Mysre
552.2
532638
State Bank Trav

STC
533163
524715
24.6
500180
Sterlite Inds
119.9
532955
Sterlite Tech
41.95
-0.36
45.25
3.55
40.7
-10.06
523457
Strides Arco
548.35
542.1
-0.53
533.85
-1.52
512599
Sujana Towers
-5.51
3.4
8.63
-1.26
8.27
-4.17
532822
Sun Pharma
Sun Pharma Adv
549.15
1.24
547.45
0.55
547.55
0.02
80.6
-4.56
81.7
-0.61
80.25
-1.77
Sun TV Network
331.45
2.79
318.15
0.94
304.55
-4.27
55.15
-1.16
52.7
-2.04
51.4
-2.47
367.9
-0.55
393.75
5.28
374.5
-5.43
194
-3.05
196.05
-0.63
194.95
-0.79
28.4
-7.19
-8.53
26.7
-4.64
24.5
-8.24
110.35
2.13
106
-3.94
532810
500877
532898
500251
500265
500032
Sundram Fast
Sunteck Realty
Supreme Inds
Suzlon Energy
8.83
532787
Syndicate Bank
107.3
532388
Tamil Nadu News
102.6
-2.1
99.9
-0.89
99
-0.9
500459
Tata Chemicals
Tata Coffee
354.25
-3.34
355.05
0.54
342.35
-3.58
828.45
-4.48
6.66
825.5
-0.33
798.6
-3.26
234.5
-6.35
225
-4.05
-1.56
204.2
-3.38
532991
500900
Tata Comm
253.8
505355
Tata Elxsi
Tata Invest
Tata Motors
221.5
-2.81
211.35
471
-1.33
469.75
0.45
455.15
-3.11
267.75
-1.27
265.4
-1.14
260.05
-2.02
530019
509480
532483
500295
Tata Power
Tata Steel
500285
Tata Teleservices
508939
TATAGLOBAL
TCS
533023
111.1
470.45
16.45
-3.85
113.4
1.52
109.4
-3.53
-4.25
-7.84
475.7
0.89
442.25
-7.03
15.5
-2.21
14.95
-3.55
116.7
-3.19
119.45
-0.29
113.3
-5.15
1,251.90
1.46
1,269.15
0.79
1,250.20
-1.49
580001
Tech Mahindra
631.1
-4.72
611.65
-0.39
591.05
-3.37
532234
Techno Elec And Engg
236.5
-1.91
242
0.17
239.5
-1.5
533326
Texmaco Rail & Engg
500300
Thermax
Thomas Cook
535.75
-1.97
528.85
-0.47
511.05
-3.37
56.65
-3.41
56.75
-0.26
55.4
-2.64
Time Techno
Timken India
49.35
-1.2
47.7
-2.15
47.25
-0.53
218.2
-1.82
221.8
1.86
216.55
-2.37
507685
Titagarh Wag
421.8
0.18
416.4
-0.08
422.25
1.4
500179
Titan Inds
226.2
-7.37
225.9
0.58
216.55
-4.14
532391
Torrent Pharma
Torrent Power
Tree House Edu
562.65
531344
500674
532517
526299
532636
500110
531687
Trent
Triveni Turbine
-0.42
561.35
1.12
556.95
-0.78
229.75
-3.02
230.35
0.07
222.3
-3.49
205.75
-5.32
209
1.93
200.3
-4.16
915
-2.55
897.15
-2.18
881.25
-1.77
46.8
-1.06
42
-4.76
45.05
7.26
2,852.45
-5.01
2,833.90
-3.46
2,729.05
-3.7
127.55
-1.43
124.15
-1.66
132.8
6.58
95.65
-9.03
102.15
2.87
99.7
-2.4
32.25
-5.98
-4.98
-6.27
31.85
-0.31
30.1
-5.49
49.1
-2.68
46.85
-4.58
81.85
-3.48
75.85
-7.33
133.4
-2.16
130.1
-1.63
123.5
-5.07
1,480.05
-0.07
1,391.05
-3.9
1,382.05
-1.28
136.75
-3.12
134.05
-1.65
129
-3.8
-6.7
-8.31
-9.02
-9.69
241.8
-2.11
222
-8.19
32.4
0.62
30.1
-7.1
74.55
0.13
69
-7.44
74.15
-6.38
68.05
-8.23
440.2
-2.71
439.75
-0.1
532693
TTK Prestige
500040
Tube Invest
505200
Tulip Telecom
531411
Tuni Textile
500227
TV18 Broadcast
500185
TVS Motor
50.6
500031
Uco Bank
84.4
500109
533177
500378
Uflex
Ultratech Cem
Unichem Lab
515055
Union Bank
249.2
500302
Unitech
32.55
500440
United Bank
76.65
532300
United Brew Hldg
84.85
532883
United Brew-$
454.3
0.89
500163
United Phos
United Spirits
152.15
-3.67
147.5
-3.72
144.4
-2.1
-14.26
3.04
587.45
-0.94
587.65
0.03
39.35
3.55
36.65
-6.86
515030
500359
Usha Martin
570.9
38.95
500413
Uttam Galva
76.4
-4.98
73.35
-1.21
69.15
-5.73
500570
VA Tech Wabag
Vakrangee Soft-$
443
-1.48
424.95
-2.06
402.85
552
-0.2
507.9
-0.11
480.25
-4.68
-5.44
500124
Vardhman Tex
215
201.05
-2.4
198.25
-1.39
500400
Videocon Inds
Vijaya Bank
175.15
500303
532523
-2.21
188.35
3.6
183.3
-2.68
62.65
-7.6
60.7
-1.38
57.55
-5.19
110.85
-11.21
107.6
0.84
100.15
-6.92
513.9
-2.62
511.1
-1.11
503.5
-1.49
102.65
-10.47
108.4
-2.03
104.2
-3.87
519307
Vikas WSP
500038
VIP Inds-$
500020
Voltamp Trans
532348
Voltas
522175
VST Inds
1,295.00
-0.05
1,285.50
0.42
1,280.50
-0.15
532966
WABCO India
WELCORP
Whirlpool
1,448.00
1.77
1,450.00
-0.09
1,430.00
-1.39
199.85
-2.18
188
-2.89
180.1
-4.2
532144
500252
532374
Wipro
442.5
-0.32
437.55
-0.76
424.25
-3.04
532778
Wockhardt
488.9
1.46
472.8
0.06
458.55
-3.01
532209
Wyeth
Yes Bank
852.7
-0.82
825
-2.09
825
-0.04
346.5
340.5
-3.72
319.6
-6.14
532129
Zee Entert
125.4
-5.91
-5.79
131.45
5.37
124.1
-5.59
513377
Zydus Wellness-$
500410
500191
Zylog Systems
380.45
-0.9
375.3
-0.7
357
-4.88
547.1
-1.45
538.7
-2.05
529.45
-1.72
22-Feb-12
24-Feb-12
27-Feb-12
16.8
16.85
0.3
16.95
0.59
16.75
-1.18
15.2
3,989.00
0.34
3,953.00
0.43
3,925.00
-1.47
114.6
2.28
116.4
1.57
120.6
3.79
3,909.75
-0.5
3,785.00
118.6
-1.08
113.3
481.9
6.19
484.35
0.51
519.25
7.21
501.2
-3.48
451.55
845.85
2.58
840.1
-0.68
860.05
2.37
877
1.72
816
1,536.00
-0.51
1,526.00
-0.82
1,525.30
0.18
1,552.95
1.52
1,509.00
405.35
3.09
406.15
0.2
406.5
0.09
414.7
1.63
393.9
1,322.05
1.36
1,323.75
0.13
1,339.90
1.22
1,353.60
1.09
1,352.75
317.8
-0.9
324.9
2.23
332.5
2.34
325.45
-2.12
294.65
135.4
-6.43
130
-3.99
130.85
0.65
135.25
3.36
131.7
75.55
1.89
75.25
-0.4
74.8
-0.6
75.15
0.47
69.3
51.25
3.43
53.8
4.36
54.1
0.56
52.5
-2.96
50.6
903.95
3.77
911
0.78
908.85
0.13
912.5
0.4
885.35
459.8
3.62
466
1.35
460.75
-0.87
448.8
-3.33
439.95
346.5
0.8
345
347.5
0.55
348.55
0.93
349
806.2
0.04
807.55
0.17
808.55
0.06
808.25
-0.04
816
195.8
3.27
200.85
2.58
203.9
1.52
204.1
0.1
184.4
133.9
-1.22
134.5
0.34
135
0.37
141.8
136.6
20.6
2.23
20.4
-0.97
20.7
1.47
20.7
19.7
372.15
7.02
373.1
0.26
389.75
4.46
390.75
0.26
362
275.15
1.4
272.3
-1.7
280
2.83
284
1.87
287
162.65
1.72
162.1
-0.34
168.05
3.67
167.45
-0.36
166.85
140.5
4.27
140
-0.36
139.85
-0.11
138.75
-0.79
136.15
101.5
2.16
99.45
-2.02
97.95
-1.51
97.1
-0.87
98.25
60.7
6.21
61.6
1.48
63.45
64.25
1.26
59.2
129.15
4.66
135.85
5.19
135.15
-0.11
135.95
0.59
122.95
34.4
2.69
35.05
0.86
37.15
5.99
36.15
-2.69
31.9
180.15
2.07
181.65
0.83
180.25
-0.77
180.3
0.08
174.05
605.85
2.72
607.7
0.31
619.05
1.87
651.7
5.27
601.75
81.2
2.07
83.45
2.77
82.65
-0.96
81.8
-1.03
79.95
91.25
1.28
94.7
3.78
96.4
1.8
94.65
-1.82
87
12.65
1.93
13.68
7.21
13.78
5.76
14.68
6.53
13.95
136.9
-0.22
142.05
3.76
153.45
8.03
150.2
-2.12
137.8
85.5
1.54
84.7
-0.94
89.05
5.14
86.3
-3.09
82.25
59
59.75
1.1
60.4
0.83
59.3
-1.58
57.7
29
4.13
28.65
-1.21
28.5
-0.52
28.6
0.35
27.2
3,163.95
2.39
3,158.25
-0.18
3,186.65
0.9
3,210.25
0.74
3,075.35
115.1
2.49
117.95
2.48
118.5
0.47
117.05
-1.22
114.25
2,155.00
0.16
2,141.00
-0.72
2,147.25
0.1
2,149.95
0.13
2,146.00
1,213.10
4.07
1,223.25
0.84
1,241.10
1.46
1,273.45
2.61
1,199.40
1,749.50
1.09
1,790.00
2.31
1,781.35
-0.43
1,764.70
-0.93
1,706.00
117.6
2.53
117.85
-0.13
119.5
1.4
116
-2.73
115
190.55
0.26
190
-0.29
190.75
0.37
186.8
-2.07
183.05
609.2
0.64
615
0.95
632.1
2.78
621.85
-1.62
603
34.85
2.5
34.5
-1
34.9
1.16
34.45
-1.29
30.9
805
-0.93
805.5
0.05
808
0.31
805
-0.41
801
795
3.43
800
0.63
808
0.92
811
0.61
785
239.1
-1.75
239.7
-0.83
240.7
0.8
237.55
-1.31
234.9
24.1
2.34
24.3
0.83
24.4
24.05
-0.82
23.2
538.5
1.28
544.9
0.98
544.8
0.19
538
-0.82
540.9
55.3
3.95
54.35
-1.72
54.85
0.92
55.1
0.46
53.55
365.25
4.42
370.45
1.42
372.45
0.54
391.85
5.21
354
52
2.77
53.2
2.31
53
-0.38
53.4
0.75
50.85
493.55
0.54
495.1
0.31
498.85
0.76
518.5
3.94
520.5
686.65
3.65
683.75
-0.42
698.85
2.21
691.55
-1.04
695
795.1
-0.09
792
-0.39
791
-0.46
827.5
4.36
800
667.45
1.25
689.05
3.24
681.1
-1.08
687.25
0.9
667.9
106.65
105.1
-1.45
104.6
-0.52
103.65
-0.91
104.1
390.35
5.94
431.65
10.58
435
0.78
423.45
-2.66
377.15
341.95
2.69
351.4
2.76
350.9
-0.14
348.7
-0.63
321.85
1,556.80
1.06
1,566.80
0.64
1,600.00
2.12
1,626.25
1.51
1,552.70
310.1
1.47
326.9
5.42
320.4
-1.99
323.95
1.11
323.8
338.9
2.84
338.75
-0.04
338.9
0.04
338.05
-0.25
325.1
278.5
2.81
284.95
2.32
291.15
2.18
293.5
0.81
260.3
389
3.91
390.95
0.94
396.6
1.45
393.6
-1.27
393.5
196.9
-1.48
196
-0.46
197.15
0.41
194.85
-1.17
185.8
268.45
0.81
267.7
-0.28
250.8
-6.31
248.85
-0.78
239.45
281
0.2
280.5
-0.34
281
0.18
280
-0.02
279.3
76.05
76.15
0.2
76.3
0.2
76.3
0.07
76.1
1,938.65
2.24
1,949.95
0.58
1,950.00
0.19
1,946.20
-0.19
1,888.00
180.5
0.87
183.05
1.61
184.3
0.68
185.15
0.46
190.25
812.55
2.52
825.9
1.64
820.85
-0.61
845.25
2.97
786
465.25
1.79
468.9
0.78
468.8
-0.02
459.3
-2.03
452.9
433.5
1.21
462.75
6.75
530.1
14.55
520.3
-1.85
505.35
269.5
1.09
270.5
0.37
271.2
0.26
268.05
-1.11
245
7,635.00
0.53
7,659.80
0.52
7,659.90
0.48
7,789.05
1.87
7,656.10
664.2
0.71
663.05
-0.17
667.2
0.63
681.25
2.11
665.35
554.25
4.39
566
2.12
570.4
0.9
567.2
-0.56
574.9
136.15
0.78
136.55
0.29
132.9
-2.67
137.35
3.35
135
702.95
0.96
699.05
-0.55
715
1.61
746.5
5.51
699.95
375.15
5.14
5.19
372.35
-0.75
376.7
1.17
373.2
-0.93
352.7
518.75
516.55
-0.33
526.25
1.88
461.05
157.1
0.38
155.1
-1.27
158.05
1.9
160
0.19
158
507.3
0.62
502.35
-0.98
498.35
-0.8
509.45
2.23
506.9
102.85
3.68
104.4
1.51
105.85
1.39
110.1
4.02
101.3
321
5.06
8.42
320.25
-0.23
335.15
4.65
328.05
-2.12
308.85
296.9
2.2
305.75
2.98
312.2
2.11
297.2
79.9
2.83
82.05
2.69
84.7
3.23
82.3
-2.83
79.1
171
0.06
172.65
0.55
169.65
-1.74
169.5
-0.09
158.9
308.15
-0.06
302.5
-1.83
307.4
1.62
309.7
0.75
300.6
47.25
0.53
46.65
-1.27
47.55
1.93
48.25
1.26
49
640.55
0.32
649.7
1.43
647.5
-0.34
650.55
0.47
653
990
-1.57
997.3
0.66
1,024.00
2.81
1,020.35
0.03
1,015.00
334.85
2.45
336.15
0.39
342.2
1.8
348.5
1.84
334.85
1,058.95
2.37
1,093.45
3.26
1,107.15
1.25
1,109.50
0.21
1,105.00
889.6
0.1
884.75
-0.55
899.4
1.66
886
-1.49
880.25
283.15
0.5
282
-0.41
280.05
-0.9
280.35
-0.07
279.05
300.2
1.56
304.9
2.33
303.95
-0.31
301.85
-0.69
299
458.75
2.51
465.1
1.38
469
0.58
470.55
0.42
449.05
172.25
1.62
177.5
3.05
190.1
7.1
186.6
-1.84
183.7
943.85
-0.08
939.3
-0.48
939.75
0.05
926.65
-1.31
940
138.6
3.78
138.2
-0.29
147.25
6.55
146.6
-0.44
137.55
473
3.02
478.1
1.5
482.75
0.97
476
-1.4
470
513.6
290.5
208.45
1.16
210
0.74
218.25
3.24
218.8
0.25
210.7
76.05
4.11
82.15
8.02
83.7
1.89
84
0.36
93.35
102.8
-1.11
102.5
-0.29
102.2
-0.24
103.25
1.03
103.9
40.5
4.11
40.95
1.11
43.2
5.49
42.75
38.4
154.15
1.21
156
1.2
156.95
0.61
157.1
0.1
147.5
73.8
2.71
75.7
2.57
75.05
-0.86
74.55
-0.67
70.55
104.65
4.65
5.93
103.1
-1.48
103.6
0.48
101.6
-1.79
97
93.7
3.88
94.2
0.53
95.05
0.9
87
46.4
2.77
47.25
1.83
47.15
-0.21
47.75
1.27
44.3
243
0.68
250.15
2.94
248.7
-0.58
250
248.1
70.5
2.69
72.85
3.33
72.6
-0.34
72.1
-0.69
68
54
1.6
55.15
2.13
57.05
3.45
56.45
-1.05
53.5
745.35
1.73
745.05
0.06
741.05
-0.54
737.9
-0.43
720.5
203.75
2.08
204.35
0.29
207.65
1.61
205.75
-0.92
192.95
1,699.30
0.67
1,698.50
-0.05
1,695.15
-0.09
1,682.70
-0.73
1,680.80
90.2
760
1.74
769.55
0.64
758
-1.5
755.5
-1.39
750.4
29.7
0.68
29.95
0.84
30.25
30.25
28.85
199.65
3.15
200.5
0.43
200.15
-0.17
197
-1.57
189.1
1,733.00
3.19
1,727.25
-0.14
1,769.85
3.18
1,799.05
1.65
1,924.90
195
0.1
195
0.05
201
3.08
196.95
-1.03
194.05
87.85
-1.51
86.65
-1.37
88.7
2.37
87.6
-1.24
85
318
0.57
330
4.05
326.4
-1.58
331.95
0.74
316.9
60.25
1.18
60.4
0.25
61.2
1.32
62.3
1.8
57.05
23.35
5.18
23.3
-0.21
23.45
0.86
22.7
-3.4
20.7
74
1.23
74
74.6
1.02
74.5
-0.13
74
382.1
1.41
390
2.07
391.25
0.64
394.45
0.82
391.75
273.3
-1.21
273.9
0.22
275.1
0.44
277.45
0.85
277.5
207.2
-0.53
214.55
3.55
217.15
1.21
214.15
-1.56
198
139.15
0.76
139.8
0.47
138.95
0.22
139
0.29
139
193.15
2.58
193.35
0.1
192
-0.7
195.9
2.03
203.25
73.5
2.01
75
2.04
77.05
2.73
76.4
-0.84
71.4
150.6
-0.4
149.5
-0.73
155.1
3.75
170.4
9.86
165.1
57.65
3.97
57.75
0.17
59.1
2.34
59.05
-0.08
53.85
73.75
1.51
74.5
1.02
77.75
5.21
76.35
-1.8
75.95
273.5
0.87
278.95
1.99
285.15
2.22
283.9
-0.44
279.1
139.45
1.79
144.85
3.87
144.7
-0.1
143.85
-0.59
147.15
1,478.00
1.75
1,488.50
1.05
1,490.00
0.81
1,500.00
1.06
1,523.90
78.2
-0.13
77.15
-1.34
78.6
1.88
78.2
-0.7
76.75
418
3.49
424.2
2.19
429.5
1.25
432.05
0.68
416.2
811.5
-6.04
782.75
-3.54
770.95
-1.51
825.75
7.11
753.5
52.5
0.38
53.5
53.5
-0.83
52.7
-1.68
50.1
11.22
4.86
11.23
0.09
11.3
0.62
11.19
-0.97
10.1
106
1.29
106.1
0.09
107.35
1.08
109.5
105.55
153.5
4.53
149.4
-2.67
158.8
6.29
158.35
-0.28
159.4
124.4
1.3
128.9
3.62
128.25
-0.5
127.75
-0.39
121.2
8.58
0.47
8.55
-0.12
8.55
8.5
-0.47
8.5
348.75
-0.34
354.3
1.59
370.25
4.5
374.1
1.04
362.5
46.95
1.62
46.7
-0.53
46.75
0.11
46
-1.6
43.4
153.15
2.89
150.2
-1.93
151
0.57
151
-0.03
148.6
56
3.8
55.75
-0.45
55.7
-0.09
54.4
-2.33
53.25
2,267.00
1.57
2,295.00
1.24
2,422.20
4.75
2,396.60
-1.06
2,400.00
364.3
-0.48
377.15
3.53
383.5
1.68
380.85
-0.69
372.5
2,605.00
-0.11
2,603.00
0.7
2,596.10
-0.87
2,597.30
-0.25
2,585.50
2,075.00
0.04
2,073.00
-0.16
2,090.00
0.44
2,079.55
-0.25
2,140.55
303.05
2.71
294.35
-2.87
291.6
-0.93
303.4
4.05
300
284.5
5.9
4.84
307.25
8
4.09
330.15
7.45
12.46
331.15
0.3
365.9
32.85
-0.3
29.65
2,800.00
1.34
2,800.05
-0.21
2,890.00
3.02
2,968.00
2.55
3,198.00
449.4
0.25
439.2
-2.27
445.95
1.29
448.05
0.82
452
240.25
2.52
240.3
0.02
263.9
9.82
249.65
-5.4
238.5
650
0.68
650.2
0.22
675
3.18
675.7
0.5
644
83.5
0.91
82.15
-1.62
84
2.25
83
-1.19
82.5
2,714.00
2.44
2,752.45
1.43
2,799.75
1.72
2,794.95
-0.17
2,716.65
248.95
5.91
256.2
4.64
258.85
1.29
259
0.06
237.3
105.25
2.93
105.75
0.48
107.3
1.47
108.15
0.79
98.85
78.35
-0.89
79.65
1.46
80
0.44
81.6
2.06
83.05
656.95
-1.71
654.65
-0.76
662
1.12
648.3
-1.82
664.9
47.55
1.93
47.5
-0.11
49.05
3.26
48.75
-0.61
44.95
11.55
2.85
11.68
1.13
11.96
2.4
11.92
-0.33
10.81
28.15
29.3
32.95
133.8
0.6
134.95
0.71
136
0.78
131.65
-3.13
126.7
493
1.51
499.2
1.59
518.1
3.79
519.05
0.18
507
422.75
1.1
426.45
0.88
424.7
-0.41
430.8
1.44
401.7
192.4
0.84
197.25
2.52
197.95
0.35
193.7
-2.15
179.25
87
-0.06
86.85
-0.17
86.8
-0.06
87.85
1.21
81.65
24.85
2.69
25.2
1.41
25.4
0.79
25.35
-0.2
24
56.55
1.43
56.65
0.18
56.55
-0.62
56.4
-0.18
56.9
413.5
2.77
411.05
-0.59
416.2
0.84
411.2
-1.2
416.55
78.9
1.61
78.85
-0.06
78.5
-0.44
78.75
0.32
76.2
76.1
2.35
78.8
3.55
78.15
-0.82
79
1.09
76.05
18.2
9.97
18.85
3.57
19.75
19.25
-2.53
17.55
177.25
1.69
179.55
1.3
173.25
4.77
-3.51
169.5
-2.16
167.2
559.95
2.61
580.5
3.67
595.75
2.63
590.1
-0.95
588.9
47.7
1.17
47.05
-1.05
47.35
0.64
47
-0.74
45.85
507.2
2.51
506
-0.24
505.2
-0.3
503.55
-0.33
497.95
681
4.25
671.35
-1.16
681.65
1.53
677.75
-0.57
650.65
522.85
1.47
519.85
-0.57
524.8
0.95
527.05
0.43
496.5
103.95
2.36
109.15
114.2
4.63
108.75
-4.77
91.6
238.75
2.56
238.5
-0.1
241.45
1.45
238.95
-1.04
219.7
1,909.65
1.41
1,927.90
0.96
1,962.75
1.81
1,970.95
0.42
1,927.50
116.2
3.47
117.85
1.42
119.9
1.74
120
0.08
115.35
13.05
1.56
13.31
1.99
13.42
0.83
13.15
-2.01
12.01
40.85
0.86
40.85
-0.37
40.55
-0.73
41.2
1.6
40.3
134.6
2.44
137.5
2.15
141.15
2.65
144
2.02
141.1
27.55
3.57
28.15
2.18
29.2
3.73
28.6
-2.05
25.85
280.3
0.75
282.4
0.75
282.9
0.18
282.05
-0.3
263.5
128.85
3.95
129.1
0.19
133.4
3.33
132.35
-0.79
116.8
382.05
-0.59
380.55
-0.39
381.75
0.32
381.3
-0.12
393.25
131.75
3.41
131.05
-0.53
134.9
2.94
127.9
-4.77
129
45.3
1.34
45
-0.66
45.35
0.78
45.95
1.32
44.2
2,961.00
0.48
2,946.90
-0.48
2,937.60
-0.32
2,917.00
-0.7
2,793.00
35.15
0.72
34.9
-0.43
35.45
1.58
35.1
-0.99
33.8
300.75
0.48
299.2
-0.52
302.05
0.95
303.35
0.43
290.1
141
2.36
143.9
1.95
146.15
1.56
145
-0.79
145.9
141.75
1.21
139
0.11
139.55
1.42
138.3
-0.9
133.55
914.7
6.22
929.65
1.63
929.6
-0.01
953.85
2.61
908.6
1,081.10
-0.8
1,103.00
1.49
1,125.15
1.91
1,090.10
-3.12
1,069.00
111.5
4.16
112.6
0.99
113.6
0.89
115.35
1.54
104.6
93.95
0.37
96.25
2.45
97.15
0.94
99.25
2.16
96.5
145.55
5.2
146.95
0.96
148.85
1.29
151.45
1.75
137.55
44.5
3.49
44.65
0.34
45.1
1.01
46
41.05
187
-1.24
193.4
3.48
191.75
-1.24
195.35
1.88
190
100.8
3.65
101.65
0.84
103.05
1.38
102
-1.02
103.5
72.65
10.75
4.2
73.25
0.83
73.65
0.55
76.6
67.25
18.4
-1.08
18.35
-0.27
19.25
4.01
4.9
221.2
2.01
224.1
1.31
228.45
1.94
229.75
0.57
216.35
68.05
3.97
71.7
5.36
74.4
3.77
73.95
-0.6
66.1
239.3
0.99
243.5
1.76
244
0.27
245.95
0.9
230
66.5
3.34
67.75
1.88
67.35
-0.59
67.55
0.3
63.5
275.45
0.86
274.35
-0.4
276
0.2
275.95
-0.02
268.9
359.75
-1.1
359.25
-0.14
362.95
1.03
365
0.56
369.45
316.65
1.75
316.9
0.08
314.7
-0.69
319.45
1.51
300.85
18.6
17.3
675
1.27
688.25
3.97
680
-1.2
706
3.82
716
2,859.85
-0.69
2,816.80
-1.51
2,859.45
1.51
2,879.30
0.69
2,833.05
152
0.46
151.3
-0.46
153.5
1.45
153.3
-0.13
151.4
329
1.11
333.7
1.32
344.2
3.15
347.8
1.05
346.95
474.2
0.57
474.3
0.02
474.55
0.05
485.9
2.39
463
100.6
3.07
101.8
1.19
103.5
0.88
106.65
3.04
96.3
346.2
-0.03
337.1
-2.63
335.25
-1.24
331.25
-1.19
328.55
182.1
7.24
188.85
3.71
199.1
5.43
196.55
-1.28
187.45
208.3
-0.74
206.85
-0.7
208.9
0.99
212.3
1.63
220.45
55.05
6.38
55.8
1.36
58.25
4.39
58
-0.43
51.6
841
2.86
848.05
0.5
845.15
-0.34
862.9
1.58
865
103
0.98
103.65
0.63
105
0.33
103.5
-1.24
100
97.6
2.41
100
2.46
105.7
5.7
104.6
-1.04
93.65
103.6
4.81
4.56
108.45
4.68
108.35
-0.09
110.4
1.89
100.15
79.45
1.99
83.35
4.91
81.15
-2.64
75.4
67.5
-1.75
68
0.74
67.5
-0.3
66.9
-0.89
64.35
112.65
0.67
114
1.06
116.7
3.09
118.5
1.54
114.15
293.9
5.42
292.5
-0.48
314.85
7.64
323.75
2.83
321.2
191.5
77.9
1.7
188.2
-1.72
191.4
1.7
196.2
2.51
191.95
164.9
4.57
169.4
2.73
172.2
1.68
171.65
-0.32
170.8
757.25
3.32
777.7
2.7
795
3.34
810.85
1.03
735.15
79
1.41
80.7
2.15
84.25
4.4
84.4
0.18
81.95
572.85
6.83
588.25
2.69
610.6
3.8
604.15
-1.06
579.95
16.3
0.62
16.3
16.6
1.84
16.75
0.9
15.45
44.85
2.75
47.9
6.8
49.4
3.13
50.8
2.83
50.35
41.7
2.46
42.4
1.68
44
3.77
43.7
-0.68
40.55
64.35
1.98
64.45
0.16
67.95
5.43
66.9
-1.55
68.1
13.85
3.75
13.83
-0.14
14.03
1.45
14.09
0.43
13.3
747.4
7.52
764.35
2.27
788.8
3.2
783.3
-0.7
727
179.25
-0.03
180.85
0.53
185.05
2.32
181.95
-1.68
181.5
1,014.05
6.73
1,060.00
4.53
1,060.30
0.03
1,090.40
2.84
1,060.95
180.05
-0.3
181.9
0.36
182.55
183
0.25
179
45.2
2.38
46.05
1.88
48.15
4.56
47.65
-1.04
43.25
149.5
3.17
152.85
2.24
155.9
158.1
1.41
170.85
104.05
3.48
108.5
4.08
113.6
4.7
114.1
0.44
105.15
910
0.54
910
0.12
910
910
0.18
899.7
101.75
4.63
102.35
0.59
101.8
-0.83
102.95
1.13
94.55
5.59
0.18
5.61
0.36
5.6
-0.18
5.44
-3.03
5.14
62.85
-1.57
62.95
-0.47
63.3
0.56
63.65
0.55
65
489.35
0.23
498
1.77
498.75
0.02
493.85
-0.98
480
114.5
1.78
115.95
1.27
118.9
2.54
117.35
-0.76
116.8
20
-7.62
21
21
0.48
20.35
17.5
21.1
0.48
21.3
0.95
20.65
-3.05
19.95
-3.1
-3.39
140
-0.57
141.2
0.86
145.45
3.01
148.5
2.24
149.05
558.55
1.19
561.9
0.6
569.55
1.36
573.8
0.75
528
184.05
3.87
185.95
1.03
85.15
-8.42
85.1
-0.06
80.45
-0.71
6.99
-0.14
7.37
5.44
70.2
4.7
69.15
-1.21
69
-0.79
70
1.38
66.3
40.6
-1.81
39.7
-2.22
38.65
-2.64
38.8
-1.15
37.2
1,302.05
5.27
1,348.15
3.54
1,361.10
0.96
1,394.70
2.47
1,296.60
47.75
1.7
49.1
2.83
50.3
2.44
50.6
0.6
47.75
1,654.00
-0.96
1,650.00
-0.42
1,695.30
2.68
1,674.00
-1.26
1,601.70
20.1
6.91
20.55
2.24
22.3
8.52
21.9
-1.79
19.1
246.25
2.18
249.7
1.4
250.1
0.16
253.25
1.26
251.2
377.85
0.88
381.45
0.95
386.3
1.27
384.5
-0.47
369
503.7
0.58
499.2
-0.89
501
0.36
506.75
1.14
505.35
141.75
2.35
140.1
-0.78
142.2
1.5
142
-0.04
149.1
67.6
3.52
69.8
3.33
69.95
0.87
70
0.29
71.55
277.35
-0.86
275
-1.15
277.45
0.49
276.6
-0.31
268.05
380
2.43
383.5
0.14
399
4.04
379
-3.54
367.85
708
2.3
711
0.43
708.1
-0.87
708
-0.02
690.5
20.1
676.25
0.37
663.55
-1.88
656.9
-1
669.65
1.94
688.7
318.75
2.31
319.8
0.61
320.3
0.16
321
0.22
318
38.75
-0.13
39.05
0.77
44.4
13.7
46
3.6
45.5
69
3.14
69.2
0.29
68.7
-0.72
68.15
-0.8
66.5
158.45
0.83
160.35
1.2
160.35
160.4
0.03
156.6
1,341.90
2.51
1,337.60
-0.32
1,367.90
2.27
1,368.35
0.03
1,364.90
174.6
5.56
172.8
-1.03
178.75
3.98
185.1
3.55
172.25
235
-0.4
236.35
0.57
244
3.24
246
1.46
247.7
455
1.37
457
1.24
468.45
2.21
489.5
5.26
474
829.4
-0.22
833.1
0.45
834.35
0.15
834.8
0.05
792.9
243.85
2.22
243.35
-0.21
249.45
2.51
261.15
4.69
265.9
460
2.13
462.25
0.42
462
-0.05
466
1.12
469.7
680
0.27
698
2.43
697.35
0.41
695.9
-0.21
678.55
181.3
0.28
183.45
1.1
182.55
0.08
183.8
0.68
184
115
-0.43
116.2
0.61
119.95
3.23
124.95
4.17
120.05
404.55
4.9
408.05
0.87
408.1
0.01
413.7
0.93
419.95
9,775.55
2.24
10,084.00
3.16
10,236.15
2.13
10,085.65
-1.47
9,724.45
31.95
6.68
32.1
0.47
33.35
3.89
32.95
-1.2
29.65
162.15
-1.1
160.6
-1.41
165.85
2.44
166.5
0.39
164.2
15.75
-1.25
15.3
-2.86
15.5
14.5
-6.45
13.85
61.05
5.99
61
-0.08
60.9
-0.16
61.15
0.41
56
89.5
0.85
92.8
3.69
92.7
-0.11
92.6
-0.11
84.4
200.3
3.86
196.25
-2.02
203.45
3.25
201.2
-1.69
209
54.85
1.48
56
2.1
56.95
1.7
57.8
1.49
58.95
58.5
3.27
59.95
2.3
60
0.08
59.55
-0.75
49.8
625.45
0.62
634.35
1.42
670.3
5.67
660
-1.54
614
4,459.10
0.74
4,464.25
0.12
4,454.20
-0.23
4,496.90
0.96
4,376.05
39.4
0.25
38.55
-2.16
38.35
-0.65
37.85
-1.3
36.35
85.4
0.83
87.8
2.81
89.5
1.94
90.95
1.62
86
21
1.69
21
21.05
0.24
21.15
0.48
20.6
45.7
2.01
46.85
2.52
47.7
1.81
46.7
-2.1
49.2
239.5
2.22
240.5
1.35
251.25
4.67
244.65
-2.63
238.05
45.05
2.74
45
-0.11
46.1
0.99
44.15
-4.23
42.35
183.75
0.77
180.15
-1.96
179.3
-0.47
178.5
-0.45
158.2
22.8
1.11
22.6
-0.88
22.85
1.11
22.6
-1.09
22
752.9
1.15
750.8
-0.28
748.2
-0.35
744.55
-0.49
738.5
173.6
2.03
172.35
-0.72
173
0.38
177.55
2.63
171.7
273.6
-0.38
276.25
0.97
276.25
278.5
0.52
262.25
1,276.50
-0.15
1,274.25
-0.18
1,274.80
0.04
1,268.70
-0.2
1,221.95
153
0.2
153.8
0.52
154.5
0.46
154.75
0.52
152.15
282.85
1.47
278
-1.71
287.5
3.42
293.85
2.21
272.75
66.25
3.76
67.45
1.81
66.55
-1.33
66.45
-0.15
60.2
270.65
5.31
272.55
0.7
274.1
0.57
274.35
0.09
277.55
2,568.30
2.63
2,546.90
-0.83
2,519.95
-1.06
2,527.90
0.32
2,491.10
177.75
2.95
177.05
-0.39
178.55
0.85
176.7
-1.04
171
56
1.82
56.6
1.07
58.25
2.82
58.15
-0.17
57.5
286.5
1.79
289
0.87
292.95
1.28
305.9
4.42
271.95
2,572.00
-0.77
2,600.00
2,610.00
0.73
2,585.00
-1.07
2,585.00
162.55
4.77
161.25
-0.8
161.95
0.43
166.4
2.75
156
59
0.77
58.8
-0.34
58.75
-0.09
59
0.43
58.3
110.95
5.52
116
4.55
117.1
0.95
117.25
0.13
102
38.45
0.52
38.2
-0.91
39.95
4.44
39.3
-1.63
37.15
314.6
0.22
316.95
0.49
315
0.53
314
-0.38
312.95
164.65
1.64
164.6
-0.33
163.1
-0.91
163.1
162.35
1,221.70
-0.22
1,220.00
-0.14
1,221.95
0.06
1,221.00
-0.08
1,226.00
207.95
2.39
209
0.5
214.45
2.71
217.75
1.54
216.5
509
-0.21
505
-0.79
512.3
1.17
519.5
1.3
515
156.85
2.25
158.4
0.99
158.8
0.35
158.5
-0.19
156.8
76.15
0.79
77.05
1.18
76.9
-0.19
77.5
0.78
80.7
483.2
6.07
479.85
-0.69
478
-0.39
482.8
0.56
464.1
956.35
2.65
967.05
1.12
975.2
0.47
1,035.00
6.13
927.9
169.4
4.79
166.7
-1.59
168.35
0.99
165.75
-1.54
164.65
192.15
0.63
189.7
-1.28
191.85
1.13
190.45
-0.73
187.65
193.4
6.76
201.3
4.08
199.25
-1.02
203.5
2.13
183.95
110.15
1.71
110.75
0.54
111.35
0.54
112.65
1.17
107.55
78.65
3.69
78.9
0.32
81
3.18
80.5
-0.62
75.3
48.7
2.96
48.8
-0.51
49.85
1.22
49.75
-0.2
46.8
102
5.75
105.6
3.18
104.1
-1.42
107.2
2.98
105
48.2
-0.82
48.4
0.41
48.65
0.52
48.6
-0.1
46.65
50
1.94
50
0.1
51
1.69
51.35
0.69
52.15
1,970.00
0.41
1,980.00
0.51
1,978.00
0.8
1,990.00
0.49
2,003.00
55.95
5.27
4.08
57.15
2.14
60.9
6.56
4.27
63.2
3.78
58.2
57.35
2.23
59.8
59.2
-1
52.4
80.3
2.03
82.1
2.24
83.75
2.01
83.4
-0.42
79.1
70.6
3.22
72
2.06
72.8
1.46
72.1
-0.76
73.15
121.55
2.1
38.7
2.25
120.85
-0.58
121.95
0.91
122.3
0.29
121.3
38.25
-1.16
39.05
2.09
39.05
-0.38
38.4
135.9
6.42
135.45
-0.33
133.25
-1.62
130.25
-2.25
125.4
128.4
0.39
131
2.02
130.65
0.54
129.25
-1.07
123.6
416.5
-0.07
418.05
0.37
425.75
1.84
425.55
-0.05
401.75
64.65
2.13
65.8
1.78
66.65
1.29
66.6
-0.08
63.85
381.25
0.29
389.45
2.15
405.25
4.06
399.45
-1.43
384.95
212.3
8.04
221.65
223.95
1.04
227.25
1.47
200.35
91.2
3.87
89
4.4
-3.1
88.75
-0.56
91.2
2.3
90.6
15.05
0.33
14.95
-0.66
14.85
-0.67
14.7
-1.01
13.55
420
2.78
428.25
1.96
433.1
1.13
434.35
0.29
386
94.75
2.65
96.45
1.79
100.05
3.73
98.9
-1.15
89.9
481.65
2.42
488.95
1.52
505.5
3.38
501.45
-0.8
459.7
639.15
1.66
652.55
2.1
650.8
-0.27
655.7
0.75
594.5
131
-1.39
134.95
3.02
136.95
1.48
135.85
-0.8
126.05
773.6
1.6
796.95
3.02
818.65
2.72
814.3
-0.53
754.9
100.2
3.73
100.3
0.1
99.35
-0.95
99.05
-0.3
91.5
93.4
0.16
92.4
-1.07
92.35
-0.22
95.15
3.03
93.75
33.25
2.31
34
2.26
35.65
4.85
35.1
-1.54
32.1
70.25
1.44
67.05
-2.05
69.5
3.65
69.5
67.65
139.95
3.78
142.5
1.82
144.45
1.4
151
4.53
152
94.85
4.35
96.25
1.48
101.1
5.04
100.3
-0.79
93.25
2,222.30
3.79
2,310.25
3.96
2,327.65
0.75
2,351.50
1.02
2,159.65
201.25
4.46
4.91
199.85
-0.7
208.7
4.43
210.25
0.74
197.15
72
3.67
72.05
0.07
71.3
-1.04
62.55
207
2.58
203.85
-2.25
205.7
0.91
209.9
2.17
176
320
-1.46
320.3
0.03
332.65
3.86
335.45
1.56
402.4
3.95
5.9
3.9
-1.27
3.87
-0.77
3.83
-1.03
3.75
2,867.10
3.13
2,905.05
1.32
2,850.00
-2.11
2,889.00
0.78
2,888.00
95.85
2.46
95.4
-0.47
95
-0.84
94.85
-0.16
88.7
116.9
-4.96
114
-2.48
114
-2.48
120.4
4.2
107.2
56.1
69.45
37.15
1.09
37.7
1.48
38.05
0.93
37.8
-0.66
33.65
585
-0.51
595.95
1.87
595
0.59
605
1.68
613.85
559.3
2.94
579.25
3.57
581.7
0.42
588.5
1.17
584.95
787.55
-0.35
812
3.1
806.9
0.08
809
0.26
775.25
224
-1.97
224.3
0.13
231.5
3.21
232
0.59
220.15
83.65
6.29
86.05
2.87
87.55
1.74
89.45
2.17
82.5
19.3
1.05
19.5
1.04
19.5
19.5
-0.26
19.2
648
0.04
643.85
-0.65
645.05
0.05
642
-0.47
654.9
121.45
1.42
130.8
7.7
143.85
136.05
-5.42
138.5
279.6
4.21
290
3.72
302.45
9.98
4.29
296.85
-1.85
300.55
25.3
2.02
25.7
1.58
25.25
-1.75
25.55
1.19
24.1
21.5
3.86
21.5
22.95
6.74
23.65
3.05
23.35
30.65
3.72
31.05
1.31
31.85
2.58
32.3
1.41
28.4
265.9
1.51
266.15
0.09
267.1
0.36
267.75
0.15
260.5
79.25
0.96
78.25
-1.07
78.5
-0.25
79.45
0.57
99.55
407.45
1.46
409.5
0.5
411.4
0.81
416.85
1.32
411.4
507.2
1.99
505.95
-0.35
519
2.58
519.05
0.73
510
592.3
1.87
595.4
0.56
591.65
-0.63
589.55
-1.13
581.5
274.6
0.37
274.85
0.09
274.8
-0.02
270.75
-1.47
260.2
114.45
4.66
5.01
114.55
0.09
120.35
120.85
0.42
114.1
42.15
0.48
44.6
5.06
5.81
44.15
-1.01
40.25
575.1
3.48
565.2
-1.72
579.15
2.47
590.6
1.98
579.15
7.78
-0.77
7.69
-1.16
7.73
0.65
8.14
5.3
7.85
569.95
2.16
575.8
1.03
583.15
1.28
584.8
0.25
554.2
78.5
1.88
78.6
0.13
78.7
0.13
78.1
-0.83
76.55
316.25
1.23
312.6
-1.15
313.95
0.13
325.2
3.58
314.4
53.75
-0.65
53.5
-0.65
54
0.93
53.55
-0.83
51.25
373.85
-1.23
373.6
-0.85
368
-2.13
364
-2.05
363.7
202.85
3.55
202
-0.42
203.9
0.87
203
-0.29
201.1
27.6
1.66
28.25
2.36
29.2
3.36
30
2.74
27.4
115.3
4.34
4.04
118.55
2.82
119.15
0.51
120.25
0.97
110.6
104.5
1.21
104.25
-0.24
104.1
0.05
100.25
350.45
1.26
352.95
0.71
361
2.28
357.7
-0.91
353.25
835
2.2
833.15
-0.22
837.05
0.47
833.3
-0.45
824.1
235
2.37
237.4
0.61
236.5
-0.38
233.2
-1.4
222.4
207.25
1.74
206.05
-0.87
206.15
0.05
205.15
-0.49
198.1
452.35
0.09
460.55
1.5
459.3
-0.27
459
-0.07
456.3
4.18
283.5
1.54
282.9
-0.21
289.1
2.19
283.55
41.95
103
279.2
108.75
-0.23
107.75
-0.92
108
0.23
109.95
1.81
102.45
453.7
6.74
456
0.51
467.15
2.45
462
-1.1
447.9
15.2
3.75
15.25
0.33
15.6
2.3
15.4
-1.28
14.35
117.85
2.08
116.9
-0.81
118
0.94
120.4
2.03
109.9
1,206.35
1.16
1,190.05
-1.35
1,197.55
0.63
1,154.90
-3.56
1,122.40
639.9
5.35
634.3
-0.88
644.4
1.59
636
-1.3
616
213.6
-1.52
217.95
2.04
216.8
-0.53
214.8
-0.46
210.9
515.5
1.44
504.75
-1.23
507.65
0.57
510.65
0.59
484.55
59.6
59.75
0.25
61.25
2.51
62.2
1.55
65.65
55
3.29
54.65
-0.36
56.35
2.92
58
2.93
57
239.75
1.12
237.55
-0.92
238.1
0.23
236.3
-0.76
230.7
428.75
-0.35
433.7
1.15
429.85
-0.89
411.6
-4.25
371.4
239
3.51
245.9
2.89
246.75
0.35
247.8
0.43
235
576.9
2.89
590
3.05
600.6
2.39
597.1
-0.69
604.8
219.4
3.1
217.95
-0.66
218.7
0.34
217.75
-0.43
213.6
196.65
0.49
201
2.21
210.9
4.12
211.15
0.19
203
908.05
0.97
912
0.43
922.55
1.22
937.75
1.65
935
41
0.49
40.25
-2.07
41
1.86
41
-0.12
38.05
2,906.25
0.76
2,865.05
-1.42
2,876.90
-0.48
2,850.55
-0.92
2,640.00
137.4
-0.18
144.95
4.66
141.9
-2.1
144.3
1.69
148.8
100.15
2.14
102.35
2.2
104.05
1.66
105.25
1.15
96.15
28.9
0.35
28.45
-1.39
28.4
-0.53
28.4
27.8
44.6
3.48
44.4
-0.45
44.8
0.9
44.95
0.33
42.7
82.1
5.59
84.75
3.23
85.5
0.88
87.9
2.81
80.85
129.05
1.02
129.1
0.04
130.95
1.43
130.55
-0.31
123.1
1,471.45
3.43
1,472.90
0.1
1,496.55
1.61
1,499.60
0.2
1,472.15
128
-0.39
129.25
0.98
135.65
4.95
135.65
134.1
236.9
2.47
237.4
0.21
237.6
0.08
247
3.96
218.8
30.25
5.77
30.25
31.1
2.81
30.85
-0.8
27.75
71.9
2.2
73.2
1.81
73.2
73.45
0.34
69.55
69.2
75.3
78.55
540.05
-4.39
-11
70.55
0.33
4.32
13.24
75.1
456.35
8.82
18.34
136.65
611.55
544.3
541.55
-0.47
135.9
-0.55
136
0.07
136.85
0.63
132.25
530.75
5.73
554.35
4.45
581.7
4.93
599.4
3.04
548.95
34.35
3.93
34.9
1.6
35.35
1.29
35
-0.99
34.3
71.8
4.44
73.4
2.23
76
3.54
417.65
458.15
74.6
-1.84
1.83
425
1.71
429.4
1.44
463.75
1.22
466.5
196.3
-1.36
193.25
0.05
201
179.85
70
1.12
422.1
-1.7
415
0.59
490.55
5.16
536.05
4.01
203
1.2
200.05
2.01
179
-0.47
181.15
1.2
178
-1.74
173.25
62.05
4.55
63.7
2.66
63.55
-0.24
64.85
2.05
59.7
103.6
5.55
105.95
2.27
107.75
1.7
110.45
2.51
97.8
515
0.04
516.75
0.43
523.3
1.17
533.55
1.96
515
115.75
7.23
126.6
9.37
129.8
2.53
127.9
-1.46
122.75
1,275.00
1.01
1,269.95
-0.4
1,277.40
0.83
1,263.05
-1.12
1,460.00
1,539.60
-0.14
1,539.00
0.05
1,540.00
0.06
1,510.00
-1.86
1,525.05
183.25
2.43
187
2.61
187.4
0.75
187
-0.21
184.25
432.15
-1.63
437.15
1.16
431.5
-1.29
425.4
-1.41
424
520.85
2.05
559.55
7.43
569.75
1.82
568.45
-0.23
587.75
856.9
-0.46
852.25
-0.53
865.4
1.38
865.5
0.01
873.95
365.1
8.07
364.7
-0.11
367.3
0.71
386.85
5.32
360.85
136.55
-1.05
133.6
-2.52
136
1.8
136.5
0.37
123.25
357.6
0.87
353.5
-1.15
351.2
-1
351
-0.38
334.7
529.45
-0.21
530.4
0.18
541.5
2.09
543.1
0.3
555
9-Mar
12-Mar
13-Mar
14-Mar
-3.49
15.2
15.75
-4.83
15.7
-0.32
15.1
-3.82
-0.49
-2.03
3,795.00
0.07
3,725.10
-0.64
112.5
-0.13
111.5
-2.24
3,728.35
0.09
3,652.20
-2.04
111.4
-0.09
111
-0.36
-1.98
453.95
0.53
427.05
-2.28
429.65
0.61
417.3
-2.87
-4.33
826.55
1.03
815
0.26
819.5
0.42
823.05
0.43
0.65
1,504.00
-0.16
1,491.85
-0.91
1,475.05
-1.13
1,506.60
1.01
-1.86
391.4
0.93
1,360.00
-0.51
389.05
-0.85
389.3
0.06
386.3
-0.77
0.54
1,328.45
-2.95
1,324.70
-0.28
1,326.55
0.14
-4.16
285.25
-3.19
275.85
-4.34
285.1
3.35
284.1
-0.35
-1.2
132.5
0.61
119.95
-2.72
121.1
0.46
118.15
-2.44
-5.07
66.55
-3.97
66.4
-2.28
68.2
2.71
67.75
-0.66
-3.07
50.35
-0.49
49.7
-1.78
48.5
-1.72
45.5
-6.76
-0.68
908
2.27
951
0.23
938.1
-1.43
940.85
0.17
0.63
449
2.07
435.05
-0.56
440
0.38
440
0.02
0.04
350
0.29
359
-1.14
366.8
2.17
362
-1.31
0.74
814.95
0.15
807
-1.33
808.15
0.32
803.05
-0.86
-2.79
187.7
1.79
187.75
-2.01
189.1
0.72
183.2
-3.12
-0.44
137.1
-0.11
135.1
-1.13
134
-1.14
135.9
1.38
-1.25
19.8
0.51
19.45
-2.02
19.4
-0.26
19
-2.06
-3.77
372.85
2.36
355.85
-2.48
354.85
-0.28
350.7
-1.17
0.67
287.4
-0.95
283
-2.06
287.95
1.36
288
0.89
-0.71
168.7
1.11
167.85
-2.86
166.75
-0.66
166.85
0.06
-4.29
136.65
0.37
135.95
-2.65
132.45
-2.57
134.1
1.25
-1.45
106.2
8.09
102.25
-1.26
106.15
3.71
106.35
0.19
0.17
58.9
-1.17
57.5
-0.09
57.6
0.17
56.35
-1.74
-2.69
123
0.04
120.15
-4.94
119.45
-0.58
115.8
-3.06
-7.54
33
2.64
32.25
-2.27
31.95
-0.93
35.5
11.11
-1.25
177.5
1.95
189.3
0.64
186.15
-1.66
182.7
-1.85
-1.08
607.8
1.01
642.5
1.38
626.2
-2.54
628.8
0.42
-1.42
81.75
2.25
77.8
-3.41
76.95
-1.09
75.65
-1.69
-3.06
85.95
-1.43
80.15
-3.2
80.4
0.31
77.6
-3.48
-0.78
13.7
-2.56
13.05
-2.25
13.17
-0.75
12.6
-3.67
-2.99
141.35
2.5
141
1.81
135.9
-3.62
136.2
0.22
-0.9
84.15
2.31
81.7
-3.26
82.85
1.41
79.4
-4.16
-2.94
57.25
-1.04
58
0.78
57
-1.04
55.9
-2.1
-1.45
27.4
0.74
28.9
-0.52
29.05
0.52
29.2
0.52
-4.21
3,020.45
-1.79
3,061.15
-1.39
3,090.00
0.94
3,101.45
0.25
1.06
116.5
1.97
114.35
-3.87
115.55
1.05
114.65
-0.61
-0.56
2,118.00
-1.3
2,135.00
0.1
2,130.25
-2.12
2,147.65
0.82
-1.23
1,188.15
-0.94
1,126.25
-4.58
1,141.05
1.31
1,117.15
-2.09
-0.92
1,690.15
-1.24
1,660.40
-2.97
1,660.20
-0.01
1,636.55
-1.42
-0.86
117.05
1.04
113.05
-2.79
114.9
0.52
114.9
-0.22
0.99
185
0.95
180.3
-2.54
182.15
1.03
194
6.51
-1.64
611.3
1.58
597.85
-1.6
597.9
0.01
609.15
1.88
-5.5
31.05
0.49
30.9
-0.96
31.35
1.46
30.25
-3.51
-0.76
807
0.67
805
-0.75
812
0.86
817
0.5
1.13
794.5
0.79
807
-0.88
806
-0.51
796.25
-0.82
1.25
231
-1.51
241.95
-3.14
243.75
0.87
242.3
0.27
-1.28
23.45
1.52
23.85
5.07
22.8
-4.4
22.85
0.22
-0.16
537.25
-0.82
533.9
-1.18
528.5
-1.01
526.85
-0.55
-4.55
53.05
-0.19
53.65
-2.63
54.05
0.75
53.75
-0.56
-1.75
360.1
1.72
353.05
-1.97
362.5
2.68
347.6
-4.11
-1.45
51.35
0.98
50.25
-0.59
50.5
0.2
49.2
-2.57
1.27
523.9
0.65
497.95
-2.68
495
-0.16
491.55
-0.71
0.12
726.25
5.25
782.6
-0.31
783.7
0.14
770.4
-1.7
-0.53
839.95
4.49
795
-0.14
806.05
1.48
806.6
0.07
-2.49
661.25
-1.33
668.4
-1.77
656
-1.86
623.25
-5.04
1.76
104.95
0.91
105.2
-1.27
105.45
0.24
105.85
0.38
-7.32
386.8
2.56
381
-1.98
379.1
-0.5
365.55
-3.57
-2.19
326.45
1.43
327.7
-3.05
329.75
0.63
320.7
-2.74
-1.94
1,555.55
-0.54
1,534.20
-1
1,535.90
0.11
1,506.00
-2.16
-1.7
326.2
0.83
306.05
-1.5
300.85
-1.7
296.85
-1.33
-0.58
322.8
-0.71
327.9
-2.32
337.75
337.05
-0.21
-4.84
262.3
0.77
258.05
-3.03
255.35
-1.05
252.35
-1.17
1.2
394
0.13
396.95
0.94
396.15
-0.2
394.95
-0.3
-0.67
181.8
-2.15
182.75
-0.71
182.55
-0.11
174.55
-4.38
-0.5
238.4
-0.44
231.4
-2.09
234
1.12
233.55
-0.19
-1.26
280.05
0.27
290.5
0.17
287
-1.2
284.5
-0.59
-0.07
76.1
75.9
-0.2
76.3
0.46
75.95
-0.39
-1.16
1,930.00
2.12
1,914.00
-1.08
1,920.00
0.41
1,886.50
-0.91
-0.42
192.1
0.97
197.05
-1.1
195.05
-1.01
194
-0.54
-2.84
793
0.36
788.7
-1.7
790.1
0.18
782.65
-0.94
-0.8
456.1
0.35
457.8
1.1
449.95
-1.71
451.65
0.38
-3.17
508.7
0.66
523.15
-2.67
563.25
7.67
564.25
0.18
-4.74
253
3.79
241.5
-4.34
240.05
-0.21
239.45
-0.35
-0.87
7,669.00
-0.1
7,647.65
-0.68
7,565.00
-1.08
7,655.00
0.46
0.17
685.35
3.01
664.8
-2.43
666.25
0.22
667.75
0.23
0.32
561.25
-1.09
571.75
0.97
574.85
0.54
563
-2.06
2.12
132.5
-1.34
132.85
1.68
131.45
1.94
128.5
-2.24
-1.69
705.2
730
-2.78
732.5
0.3
738.3
0.77
2.07
358.75
1.72
348.65
-1.58
354.75
1.75
340.35
-4.06
-6.05
467.55
1.41
446.45
-3.61
454.4
1.78
454
0.07
1.84
156.1
-1.39
152.8
-1.99
153.5
0.52
153.05
-0.39
-0.35
504.5
-0.47
513.2
0.26
515.15
0.38
517.9
0.53
-1.98
103.4
2.33
98.1
-2.44
98.6
0.51
95.2
-3.15
-0.64
313.5
1.51
343.9
-4.22
350.65
1.96
353.4
0.78
-3.41
300.3
1.04
284.95
-3.11
280.45
-1.35
272.85
-2.71
-0.82
81
2.4
76.05
-2.06
75.75
-0.39
74.2
-2.05
-3.4
158.95
0.03
155.3
0.06
153.2
-1.35
152.6
-0.42
-0.56
304.5
1.3
289
-4.1
299.95
3.79
300.65
0.23
0.2
48.45
-0.51
48.9
-0.1
48.9
48.85
-0.1
0.85
649.2
-0.63
647
-0.38
648.85
0.14
647.05
-0.28
-0.37
1,000.85
-1.02
964.9
0.44
965.95
0.11
992.95
3.65
-2.16
327.1
-2.31
332.7
-0.58
330.4
-0.69
331.15
0.23
1.37
1,109.20
0.87
1,083.95
0.6
1,105.40
1.73
1,117.35
1.08
0.5
873.5
-1.34
884.05
-1.36
882.15
-0.21
885
0.32
-0.39
284.3
1.72
280.1
0.13
277.15
-1.05
276.15
-0.7
-1.24
305
2.06
288
-0.16
290.8
0.81
290.7
-0.27
-1.68
452.65
0.69
442.4
-1.33
442.7
0.07
432.75
-2.25
1.18
182.4
-0.71
167.25
-2.42
159.7
-4.51
159.9
0.13
932
-0.11
938.3
-0.34
945.15
0.73
942.6
-0.27
-1.26
141.45
2.84
139.05
-3.24
137.45
-1.15
137.1
-0.25
-0.64
472.9
0.95
464.45
0.8
462.25
-0.47
460.25
-0.64
-0.64
213
1.43
212
1.8
214.5
0.68
214
0.87
3.78
92.75
-0.64
86.25
-8.24
82
-4.93
80.15
-2.26
0.78
105.2
0.96
104.55
-1.46
105.65
1.05
103.3
-2.22
-1.66
38.4
37.5
-2.22
36.8
-1.87
34.6
-5.98
-0.54
149
1.02
140.8
-3.63
141.1
0.21
144.7
2.12
-1.54
70.45
-0.14
67.55
-3.84
69.3
2.59
68.1
-1.73
-2.32
98.3
-0.71
99
-1.79
100.55
1.72
101.05
1.46
-2.52
89.4
2.82
89.1
-1.55
89.35
0.28
87.45
-2.13
-2.64
44.8
1.13
43
-3.48
43.4
0.93
42.3
-2.53
-3.12
247.1
-1.08
233
-2.37
227.15
-2.11
235.1
1.62
69.15
1.77
66.3
-2.5
64.9
-2.11
62.25
-4.08
-1.92
53.55
0.09
59.2
2.25
61.4
3.72
59.35
-3.34
-0.64
736.25
2.19
740.1
-0.39
751.15
1.29
741.5
-1.28
-1.68
195.6
1.37
189.15
-3.59
197.3
4.31
197.85
0.28
0.05
1,674.90
-0.04
1,660.25
-0.3
1,680.00
1.19
1,698.65
1.11
-0.53
750
-0.05
741
1.41
730
-1.06
733.8
0.67
-2.2
28.5
-2.06
27.85
3.15
27.1
-2.69
26.55
-2.03
-2.73
187.05
-1.08
192
-1.18
195.5
1.82
192.45
-1.56
1.15
1,945.95
1.29
1,861.20
-2.4
1,890.50
-0.17
1,858.10
-1.71
-1.45
203
4.61
189
-1.41
189.2
188.2
-0.61
-0.23
84.75
-0.29
85.95
1.12
85.4
-0.64
84.2
-1.41
-1.23
315
0.33
315
-4.2
317.85
-0.73
320.05
0.69
-2.65
56.85
-0.35
57.3
-1.21
57.1
-0.87
56.6
-0.88
-1.19
21.4
2.88
20.25
-1.7
20.4
0.99
19.95
-2.21
-0.8
76.8
3.5
75.3
0.4
75
0.07
75
-0.9
397
1.34
394.15
-0.25
402.2
2.55
398.5
-0.92
1.15
271.05
-1.63
252.7
-1.06
257.2
1.78
256.9
-0.12
-4.67
204.15
2.18
212
0.52
216.5
2.19
216
-0.23
-0.29
139.65
0.18
139
-0.43
136.1
-2.12
136.85
0.15
3.65
203.45
0.54
194.25
-3.43
189.65
-2.37
182.45
-3.8
-2.59
71.35
-0.07
69.8
-2.58
69.35
-0.64
68.35
-1.44
-3.11
158.05
-4.5
160.1
-2.5
158.45
-1.03
154.5
-2.49
-2.62
54.7
1.58
53.4
-2.11
53.85
0.84
52.55
-2.41
2.29
76.2
0.33
78.05
-3.16
76.7
-2.11
78.35
2.15
-0.53
276.1
-1.07
266.25
-1.9
264.6
-0.62
256.75
-2.97
147.15
146.9
1.1
147.6
0.48
144.1
-2.37
2.18
1,546.60
1.55
1,545.80
-5.29
1,560.00
0.92
1,593.40
2.58
0.33
77.55
1.31
78
0.19
83.65
7.8
80.55
-3.71
-2.68
424.35
1.96
424.9
-0.47
427
0.49
417.95
-1.48
-3.48
755.95
0.33
696.1
-5.04
685.35
-1.54
671.7
-1.99
-0.89
50.1
0.1
49.35
0.61
48.85
-1.01
49.25
0.82
-3.99
10.13
0.3
9.6
-5.04
9.24
-3.75
8.87
-4
-1.45
105.8
0.24
101
-2.23
102.05
1.04
100.05
-1.96
2.87
158.15
-0.78
144.2
-4.38
140.65
-2.46
137.2
-2.45
0.46
120.8
-0.54
119.5
-0.58
119.15
-0.29
117.4
-1.47
-0.12
8.5
-0.35
8.55
0.59
8.75
2.94
8.53
-2.51
-1.24
363.9
0.1
363.7
-1.93
364.7
0.27
365.15
0.12
-2.69
43.35
-0.12
43.6
-1.8
43.15
-1.03
41.75
-3.24
-2.59
150.15
0.87
148
-2.76
151
1.96
147
-2.71
-2.02
52.2
-1.51
49.05
-2.29
48.7
-0.71
48.85
0.31
1.75
2,344.00
-1.82
2,354.45
-0.79
2,355.65
0.05
2,355.60
-1.86
369.55
-0.79
369.1
-1.4
350.7
-4.99
327.2
-6.7
0.46
2,575.00
-0.41
2,550.50
-1.5
2,670.00
4.33
2,680.70
0.25
0.02
2,161.55
0.76
2,183.85
0.64
2,204.60
0.95
2,237.00
1.47
-0.07
300.7
0.02
300.35
0.1
302.1
0.58
304.5
0.79
2.94
382.3
4.48
378.5
1.99
373.75
-1.25
361.3
-3.33
-0.17
30.3
2.19
29.5
0.51
30.9
4.75
30.75
-0.49
3.49
3,195.00
0.39
3,101.00
0.03
3,114.70
0.31
3,106.00
-0.28
1.11
472.25
4.15
477.8
1.42
475.8
-0.42
477.8
0.77
-2.47
236.2
-0.46
246.15
-2.71
245
-0.47
247.2
0.9
-0.96
633.9
-0.86
638.3
-3.38
623.8
-2.27
617.5
-1.01
-0.66
82.5
0.06
82.85
-0.36
82.15
-0.24
81.7
-0.73
-1.87
2,688.55
-1.03
2,644.60
-2
2,617.35
-1.03
2,583.35
-1.3
-1.76
237.25
-0.02
241.55
-4.09
241.55
243.15
0.66
-1.74
98.5
-0.35
97.45
-2.26
96.7
-0.77
92.75
-3.69
2.4
83.25
0.54
83.6
-1.65
84.3
1.38
85
0.59
1.79
652.4
-1.03
639.65
-1.44
638.95
-1.08
615.55
-3.1
-2.71
45.05
0.22
44.65
1.71
43.5
-2.58
40.9
-3.4
10.9
-0.27
10.47
-0.66
10.12
-3.34
9.59
-5.98
-5.24
-1.59
126.95
-0.27
121.95
-0.65
124.45
2.05
122.1
-1.65
-0.55
506.2
-0.35
500
-1.43
501.5
0.3
498.5
-0.6
-2.1
401.5
0.36
393
0.49
387.5
-1.4
386
-0.39
-2.02
181.95
0.61
174.35
-1.61
177.05
1.55
177.6
0.31
-1.27
81.5
-0.18
82.7
-1.55
82
-0.85
81.4
-0.73
-1.03
23.4
-2.09
21.75
-3.55
21.75
22.6
3.91
0.89
56.1
-1.41
58.1
4.4
57
-0.18
56.25
-1.92
1.72
421.45
0.77
410.9
-0.99
411.65
0.18
406.8
-1.18
-1.55
75.9
-0.39
76.7
-0.52
75.15
-2.02
75.2
0.07
0.73
74.35
-2.24
76.2
3.04
79.3
4.07
77.35
-2.46
0.57
17.85
1.71
17.35
-3.34
17.55
1.15
17.15
-2.28
3.79
163.8
-2.03
164.25
163
-0.76
164
1.14
1.77
596.95
1.37
563
-1.01
558.55
-0.54
559
0.08
-1.93
45.55
-0.65
44.5
-1.44
44.15
-0.79
43.55
-1.36
-0.08
492.2
-1.15
476.8
-1.38
471.95
-1.02
471.7
-0.05
-2.18
655.3
0.71
650.75
-1.5
667
2.5
661.1
-0.88
-2.21
509
2.08
510.55
-0.64
518.05
1.47
513.3
-0.92
-7.71
-4
93.9
2.51
88.8
-7.02
87.4
-1.58
82.4
-5.72
220.25
0.43
220.3
1.26
216.95
-1.52
211.5
-2.53
-1.41
1,930.70
-0.5
1,995.65
-1.1
2,009.75
0.71
1,993.05
-0.83
-1.7
121
5.26
113.85
-0.09
111.3
-2.24
107.25
-3.64
-2.36
12.19
1.5
11.98
-1.56
11.64
-2.84
11.11
-4.55
-1.1
40
-1.23
39.9
-1.85
37.65
-5.16
37.15
-1.33
0.53
138.65
-1.74
128.35
-2.47
129.15
0.62
125.6
-2.75
-2.27
26.4
2.13
25.1
-4.56
25.85
2.99
24.35
-5.8
-3.32
261.05
-0.93
272.65
-0.82
270.55
-0.77
266.2
-1.61
-5.43
116.4
-0.34
113.2
-4.07
113.9
0.62
107.9
-5.27
0.72
394.6
0.34
402.3
-0.24
416.05
3.42
412.3
-0.9
-0.46
131
1.63
124
-4.06
123.7
0.41
126.05
1.9
-2
43.65
-1.24
42.3
-3.86
41.05
-2.96
40
-2.56
-0.74
2,800.00
-0.05
2,698.15
-1.87
2,886.60
6.98
2,737.45
-5.17
-2.73
33.4
-1.18
34.15
6.55
33.15
-2.93
32.05
-3.32
-2.59
293
283.6
-0.33
283.4
-0.07
280.5
-1.02
-2.57
142.5
-2.3
137.15
-2.52
139.4
1.98
136.7
-1.12
-0.45
135
1.09
130
-0.88
130
-0.34
131.95
3.41
-0.92
907.55
-0.12
871.85
-4.3
876
0.48
859.1
-1.93
-2.76
1,064.95
0.69
1,083.00
-0.79
1,085.10
0.77
1,100.00
1.08
-2.56
106.9
2.2
105.3
-2.36
106.95
1.57
104.6
-2.2
-2.18
97.1
0.52
99
1.12
98.65
-0.1
97.95
-0.71
-4.88
138.8
0.91
128.45
-5.03
130.15
1.32
128.6
-1.19
-2.49
41.85
1.95
40.8
-3.32
40.75
-0.12
39.65
-2.7
-0.84
184.25
-2.56
185.45
-0.35
182.5
-1.22
185
0.54
0.44
106.2
2.76
107.85
-3.27
115.55
7.14
117.45
1.64
-6.08
-4.95
69.75
3.56
63
64.15
1.83
62.9
-1.95
17.6
1.73
16.15
15.35
1.95
225.15
4.07
222.2
-4.95
-4.55
15.65
-0.07
207
-2.4
-2.58
66.85
1.13
65.05
-5.48
-4.72
-4.27
-4.83
64
-1.61
60.45
-5.55
-3.24
230.9
0.09
227
-3.12
222
-2.76
222.7
-1.15
-1.01
62.55
-1.57
60.75
-2.02
61.65
1.48
61.45
-0.32
212.1
-1.48
270
0.41
263.25
-1.68
261.9
-0.51
259.7
-0.84
2.1
366.95
-0.68
365.95
-0.97
372.4
1.76
371.2
-0.32
-1.73
314.2
4.44
306.3
-1.75
308.25
0.64
297.2
-3.58
-0.03
709.4
-0.47
720
0.13
720
723
0.42
-1.15
2,825.30
-0.27
2,831.45
-1.36
2,875.35
1.55
2,841.55
-1.18
0.8
150
-0.92
148.5
-0.2
152.5
2.42
149.05
-1.23
3.12
344.25
0.26
351.95
0.96
358.9
3.37
346
-3.59
-2.17
462.45
-0.24
451
-1.58
453.2
0.38
447.05
-1.36
-2.03
97.1
0.83
93.4
-2.45
93
0.05
92
-1.08
-1.91
325.35
-0.97
335.5
0.8
332.85
-0.79
330.05
-0.56
-5.21
197.3
5.54
180.3
-6.92
177.5
-1.55
178.6
0.62
2.01
223.3
1.29
222
-0.2
225.5
1.58
226.7
0.53
-2.55
53.3
3.29
59.25
1.63
60.4
1.94
60.05
-0.58
1.21
868
0.04
856
-2.01
863.45
-0.05
858
0.31
-0.7
102
1.54
99
-2.27
97.4
-2.06
101
3.7
-0.95
94.85
1.28
88
-3.46
87.45
-0.63
83.65
-4.35
-2.53
99.2
-0.95
97.3
-3.18
96.9
-0.41
93.7
-3.3
-3.95
78.25
3.78
81.6
2.58
81.25
-0.43
77.1
-5.11
-1.61
64.15
-0.31
61.1
-2.86
60
-1.8
59.15
-0.17
0.75
113.05
-0.96
108.5
-2.03
109.3
0.55
109.15
-0.41
0.72
337.85
5.18
329.55
-1.88
330.55
0.3
322.9
-2.31
0.42
193.65
1.12
190.6
0.69
189.9
-0.37
187.1
-1.47
-0.23
170.4
0.15
170
-1.28
178
4.52
169.65
-4.69
-3.31
731.9
-1.05
751.5
-3.65
741
-2.56
717
-3.91
0.12
82.5
0.67
80
-4.31
79.55
-0.56
78.4
-1.45
0.82
586.6
1.51
526.9
-1.73
531.55
0.88
525.55
-1.13
-2.83
15.55
0.65
14.4
-3.36
14.35
-0.35
14.05
-2.09
3.49
51.15
1.59
47.65
-1.14
48.6
1.99
45.8
-5.37
-1.1
41
1.11
39.5
-1.5
40.35
2.15
39.55
-1.98
0.37
68.5
0.59
59.15
-6.48
60.2
1.78
57.85
-3.9
-1.34
13.45
1.2
12.89
-3.88
12.92
0.23
12.65
-2.09
-2.77
732.25
0.72
729.65
-0.68
739.7
1.38
711.65
-3.79
0.08
180.2
-0.72
174.55
-1.75
175.25
0.43
180.2
2.82
-1.53
1,039.55
-2.02
1,121.90
-0.9
1,115.95
-0.53
1,078.55
-3.35
-2.32
170.5
166
-1.6
163.4
-1.27
163
-0.24
-4.31
8.72
-6.86
41.65
-4.88
-4.14
39.75
-2.69
39.3
-2.12
38.3
-2.54
165
-1.4
160
-1.72
160.5
0.31
159.2
-0.69
106.65
1.43
104
-1.23
103.05
-0.67
103.5
0.05
-0.43
905.6
0.66
910
0.63
902.5
-0.8
903
0.49
-2.53
97.5
2.9
94.05
-2.08
94.7
0.96
92.25
-2.59
-3.2
4.96
-3.5
5.03
2.86
4.79
-6.99
4.63
-3.34
1.25
64.5
-1.3
60.35
-3.9
61
1.08
60.05
-1.15
-2.32
489.6
1.88
476
-1.31
471.9
-1.93
471.25
-0.14
-0.6
115.75
-1.28
115.5
-3.06
115
-1.03
111.7
-2.74
-4.89
16.7
17.1
-0.29
17.5
2.34
17.9
2.29
-3.13
19.05
-4.57
-5.22
16.75
-6.69
16.5
-1.49
16.5
-0.47
148
-0.84
150.2
1.28
149
-0.67
145
-2.62
-2.2
537.5
1.23
530.95
1.18
539.7
1.65
521.6
-3.35
-2.72
82.85
2.98
78.9
-2.77
77.05
-2.34
75.95
-1.43
-0.85
7.04
0.57
8.12
7.96
-1.97
7.32
-8.04
-2.71
64.65
-2.49
57.4
19.94
-4.97
56.9
-0.87
54.1
-3.74
-1.59
37.3
0.54
36.6
-2.27
37
0.54
37
-1.76
1,290.40
-0.48
1,279.25
-1.77
1,303.15
1.87
1,307.90
0.36
-1.34
47.75
47.6
-0.31
49.8
4.62
48.9
-1.81
-2.3
1,555.45
-2.89
1,579.05
0.38
1,580.00
0.06
1,582.00
-0.2
1.6
19.1
18.6
-2.62
18.75
0.81
17.8
-5.07
1.19
255.25
1.61
257
-3.15
260.95
1.54
258.75
-0.84
-1.34
369.6
0.48
357.8
-3.54
359.75
0.54
349.75
-2.78
0.35
508.95
0.71
508
-0.59
512.55
0.9
515.55
0.59
2.12
149.75
0.44
152.45
-0.68
154.25
1.18
156.05
1.17
-0.56
72.8
0.76
74.2
1.64
72.35
-1.56
72.5
1.26
-0.13
268
-0.28
276.15
-1.5
285.45
3.33
278
-2.68
-2.21
369.85
0.54
377
0.16
375
-0.53
375
0.08
-2.25
686.35
-1.24
660
-2.58
665
0.62
657.25
-1.14
1.74
685.5
-0.46
681.85
-1
686.85
0.73
682.25
-0.67
-0.92
322.85
1.14
317
-0.24
315
-0.63
314.7
-1.33
44.6
-0.89
32.35
-11
29.95
-7.42
30.7
2.5
0.91
66.8
1.14
61.25
-2.31
62.35
1.8
59.55
-4.49
-0.79
160.2
2.2
165.75
0.61
166
0.58
168.65
1.96
-0.64
1,357.40
-0.37
1,297.00
-0.89
1,275.15
-1.79
1,287.60
0.98
-4.33
174.3
0.69
178.4
3.9
172.1
-3.53
167.75
-2.53
3.47
248.8
0.4
262.15
-1.96
270.15
3.05
271.65
0.56
3.82
470.05
-0.34
484.15
0.5
484.9
0.15
480.7
-0.87
-2.45
798.95
0.76
808.05
-1.74
806.7
-0.17
788.85
-2.21
-3.2
260
-2.22
247.3
-2.56
249.45
0.87
245.5
-1.58
-1.2
465
-0.63
466
-1
461.05
-0.61
466.5
1.18
-0.85
680.45
-0.21
674.4
-0.83
680
0.83
666.6
-1.59
0.22
182.95
-0.44
176
-2.63
178.5
1.08
176.9
-0.9
0.33
119.1
-1.41
108.15
-5.3
107.55
-0.55
101.25
-6.21
1.27
418.2
-0.42
429.2
2.26
419.8
-2.19
410.65
-2.18
-1.37
9,692.05
-0.33
9,675.85
-2.42
9,862.10
1.92
9,906.75
0.45
-3.89
30.2
1.85
28.7
-3.37
28.8
0.35
27.5
-4.51
-1.29
163
-0.73
139.2
2.97
13.35
-3.61
10.3
-8.05
-8.7
131.8
0.36
-5.18
-10.43
128
8.95
-5.29
-1.67
57
1.79
53.6
-2.46
55.7
3.92
54.5
-2.15
-3.98
82.9
-1.78
73.65
-4.47
70.7
-4.01
69.15
-2.19
1.98
204.9
-1.7
211.95
2.76
206
-1.9
195.25
-4.9
1.64
58.95
59
-0.08
58.15
-1.44
58.5
0.09
-7.95
52
1.76
47.35
-5.49
46.4
-2.01
46.75
0.75
-1.99
632.7
3.05
630.2
-0.14
630
-0.03
624.3
-1.12
-0.22
4,458.00
1.87
4,447.10
-2.77
4,474.85
0.62
4,503.40
0.64
-3.2
37.25
2.48
36.6
-1.08
36.2
-1.09
36.8
1.66
-1.38
85.45
-0.64
83.95
-2.27
84.1
0.18
82.45
-1.96
-1.67
20.45
-0.73
19.75
-1.5
19.65
-0.51
19.35
-1.53
-0.71
49.2
0.41
48.25
-1.63
49.05
1.66
51
3.98
-1.04
243.05
1.87
237.8
-1.98
238.95
0.48
250.5
4.83
9.45
-0.12
42.95
0.47
42.5
-2.75
43.15
1.53
43.4
0.58
0.13
163.7
3.48
160.5
-2.37
162.85
1.46
158.25
-2.82
-0.45
22.1
-0.45
22.2
-0.89
22
-0.68
22
-1.14
732
-1.26
722.7
-1.09
723.85
0.16
720.6
-0.45
-0.58
172.9
0.7
165.5
-3.53
164.6
-0.54
161.95
-1.61
-2.47
266
1.01
254.05
-0.74
262.25
1.59
257
-2.21
0.83
1,243.05
2.2
1,255.30
1.16
1,265.65
0.82
1,234.65
-2.45
-1.01
152.7
-0.03
152.2
-0.46
153
0.53
153.1
0.07
-0.2
272.25
-0.18
261.65
-2.11
265.25
1.38
257.95
-2.75
-4.06
62.1
3.16
60.15
-2.43
60.75
58.65
-3.46
2.34
275.9
-0.59
254.75
-7.33
250.45
-1.69
246.45
-1.6
0.74
2,613.15
4.9
2,565.00
-1.42
2,575.40
0.3
2,584.00
0.33
1.63
172.6
0.94
175.15
-1.68
183.7
4.88
176.35
-4
-0.17
58.05
1.13
60.25
-1.47
60.2
-0.08
60.6
1.17
-2.51
278
2.26
259.8
-2.88
254.4
-2.08
242.25
-4.78
0.26
2,605.00
0.51
2,584.10
-3.5
2,634.95
1.97
2,626.05
1.02
0.19
154.7
-0.83
144.5
-4.68
146.9
1.66
142.55
-2.96
-1.6
58.65
0.17
58.25
-1.1
57.05
-2.06
56.05
-1.75
-5.38
106.95
4.24
104.75
-2.78
105.95
1.15
102.05
-3.68
-2.24
37.05
-0.67
32.8
-4.23
32.6
0.31
31.45
-3.53
0.64
308.9
-0.82
317.05
-2.46
315
-1.08
324.8
3.11
0.06
162.05
-0.18
161.05
-1.5
161.85
0.5
163.1
0.77
-0.17
1,223.80
-0.16
1,209.75
0.04
1,188.00
-1.44
1,189.95
-0.25
0.58
213.05
-1.41
203.95
-3.8
210
2.97
207.35
0.88
-0.96
530.15
1.63
522
-1.14
516.95
-0.87
517
0.01
-1.38
156.35
-0.29
159.85
1.23
164.5
2.91
164.95
1.13
0.75
81.25
0.68
80.75
1.19
80.3
-0.56
80.05
-0.31
-1.48
469
460.05
-1.6
460.95
0.53
455
-0.76
-4.15
958.5
3.3
913.25
-3.87
924.55
1.24
912.95
-1.25
-1.76
162.9
-0.7
163.65
-3.82
164.5
0.52
161.75
-1.67
0.19
187.8
-0.03
186.45
0.03
186.4
-0.03
181.7
-2.15
-2.34
184.8
0.46
181.2
-2.21
180.65
-0.3
172.2
-4.68
-0.05
107.1
-0.42
106
-1.4
105.65
-0.28
106.2
0.52
-2.33
76.5
1.19
79
-1.62
79.15
0.06
79
-0.19
-3.8
46
-1.81
43.75
-2.99
43.8
0.11
43.15
-0.92
-1.87
104
-0.38
100
-4.76
102.9
2.9
100.1
-1.91
-0.96
46.3
-0.75
44.15
-1.01
43.1
-2.6
42.65
-1.04
1.56
51.45
-1.44
50.65
-1.36
50
-0.79
50
1,990.00
-0.43
2,004.00
0.44
2,020.15
0.94
2,128.00
5.34
-2.76
61.1
4.98
59.55
-3.56
59.55
58.85
-1.18
-1.5
53.9
2.86
52.95
-3.46
54.2
2.36
52.75
-2.68
-2.83
79.25
0.57
74.55
-1.97
74.05
-0.67
73.75
-0.41
2.02
70.7
-3.35
68
-4.36
69.5
2.21
66.1
-4.76
-0.9
119
-1.9
123.25
1.11
123.15
-0.08
124.45
0.2
0.39
38.9
1.3
37.95
-0.91
38.35
1.05
38.55
0.52
-1.72
123.55
-1.48
115.7
1.27
118.6
2.51
126.4
6.58
-1.36
123.6
-0.32
122.65
0.74
123.95
1.06
124.7
1.55
-2.1
404.1
0.58
410.6
-1.17
412.45
0.45
417.75
1.29
-1.16
63.15
-1.1
59.75
-3.24
58.7
-1.76
55.8
-4.94
-2.28
383.8
-0.3
397.6
-1.12
403.5
1.48
407.4
0.97
-4.21
201.2
0.42
202.85
-1.89
201.75
-0.54
195.4
-3.15
0.44
91.5
0.94
89.35
-0.72
88
-1.46
87.25
-0.29
-2.87
13.05
-2.97
12.5
12.25
-0.81
12.15
-0.82
-3.49
393.3
1.89
383.55
-4.58
-4.39
392.05
2.22
380.5
-2.95
-2.34
91.25
1.5
86.2
-3.53
87.1
1.04
84.35
-3.16
-2.79
450.55
-1.99
429.75
-3.63
431.2
0.34
419.85
-2.63
-6.03
593.25
-0.21
582.65
-2.05
582.35
-0.05
567.75
-2.51
-3.41
125.7
-0.28
118.7
-2.59
119.55
0.72
115.35
-3.51
-2.21
760.4
0.73
729.8
-1.91
730.7
0.12
725.95
-0.65
-3.73
93.7
2.4
90.3
-4.19
92.75
2.71
92.35
-0.43
-0.11
93.65
0.38
91.25
-2.2
92.7
1.53
93.25
0.59
-3.46
32.3
0.62
31.7
-4.66
31.95
0.79
31.9
-0.16
-1.89
66.95
0.37
68
-0.73
66.5
-1.12
66.1
-0.6
-1.07
154.45
1.61
148.4
0.75
153.15
3.2
156.6
2.25
-2.66
94.65
1.5
92.7
-2.32
94.65
2.1
92.35
-2.43
-3.07
2,184.15
1.13
2,118.30
-2.17
2,129.80
0.54
2,081.15
-2.28
-0.71
199
0.51
189.1
-4.76
195.5
3.38
189.85
-2.89
-2.27
64.55
3.2
60.75
-2.8
60.8
0.08
59.95
-1.4
-6.03
9.63
177.7
-0.39
179.3
0.65
171.25
-5.23
173.5
1.31
385.9
-4.1
402
0.9
390.35
-2.9
387.9
-0.63
-0.27
3.72
-0.8
3.64
-1.62
3.55
-2.2
3.34
-5.92
-0.08
2,944.45
1.98
2,915.00
-1.49
3,065.00
4.88
3,045.05
1.05
-2.79
86.1
-3.04
77.7
-6.78
71.2
-8.37
79.4
-4.96
105
-2.05
107.25
2.63
100.9
-3.72
96.1
11.83
-4.57
-7.81
33.35
-0.89
30.45
-7.31
31.2
2.46
-0.13
613.85
0.26
597.1
-0.13
611
2.78
572.55
0.13
783.15
1.02
764.85
-0.36
217
-1.43
-1.73
84.1
1.94
-1.29
19.25
0.44
645
-2.29
135.9
0.59
305
-1.83
-0.21
30.2
-3.21
-1.92
613
-0.01
613
-4.15
596.8
4.24
584.75
-2.02
-1.66
762.8
-0.27
769.2
0.84
235.9
1.05
230
-1.52
235
1.78
81.1
-3.62
84.8
4.56
83.25
-1.83
0.26
19.85
-2.93
19.8
-0.25
19.7
-0.51
-0.93
685.95
2.4
680.15
-0.85
676
-1.62
-1.88
123.65
-4.37
118.55
-4.12
112.9
-4.77
1.53
304
-0.25
300.05
-1.07
300.5
-0.3
24.7
2.49
24.75
-3.13
24.65
-0.4
24.2
-1.83
23.3
-0.21
23
-1.08
23.3
1.3
22.7
-2.58
-5.96
28.95
1.94
26.9
-4.61
27.25
1.3
25.8
-5.32
0.19
258.75
-0.6
251
-0.5
248.85
-0.84
247.25
-1.08
5.68
96.85
-3.3
97.9
-1.36
93
-5.01
92
-1.08
-1.53
414.95
0.74
407.3
-6.05
408.9
0.39
395.6
-3.25
0.49
507
-0.55
512.9
-1.35
500.05
-2.51
508.9
1.18
-0.16
580.6
-0.34
587
-0.93
590.5
0.14
594.9
0.93
-1.7
262.15
0.75
268
-1.62
260.95
-2.63
255.2
-2.2
-0.09
114.3
0.18
108.2
-4.16
112.05
3.56
109.45
-2.32
-2.54
40.95
1.74
39.05
-3.82
38.8
-0.64
37.65
-2.96
1.3
582.25
0.54
576.9
0.84
560.9
-2.77
582.4
3.83
-1.88
7.8
-0.76
7.22
-1.37
6.95
-3.74
6.4
-6.71
1.68
569.1
2.69
576
-0.51
574.9
-0.19
567.95
-1.29
1.46
76.7
0.92
76.45
-0.46
74.4
-2.68
72.15
-3.15
-0.58
316.45
0.65
304.6
-2.78
310.05
1.79
300
-2.93
-2.47
51.55
0.49
57.5
2.04
57
-0.26
57.05
0.09
0.23
359
0.13
374.6
380.25
1.56
375
-1.38
0.73
203.5
1.19
205.55
0.29
204
-0.75
204.05
-0.12
-3.01
27.65
0.91
27.25
-2.68
27.45
0.73
26.9
-2
-2.68
112.85
2.03
108.2
-2.3
108.9
0.65
106.05
-2.62
-2
100.8
0.45
97.4
-1.62
97.75
95.3
-2.51
-0.41
352.8
-0.13
339.1
-2.38
340.05
0.28
338.35
-0.5
0.04
822.95
-0.14
845.55
0.37
838.65
-0.82
828.25
-1.24
-0.82
230.35
3.23
218.75
-2.45
222
1.49
218.2
-1.78
-0.43
200.1
1.09
196.4
-0.08
197.3
0.46
196
-0.58
0.32
456.2
-0.02
439
-0.53
437
-0.3
435.5
-0.32
-1.1
271.6
-4.21
268.1
-1.78
272.6
1.68
271.25
-0.5
-3.03
103.65
1.17
95.8
-3.77
96.2
0.42
95.35
-0.88
-1.42
453.7
1.29
440.45
-1.9
446.5
1.37
455.5
2.02
1.77
14.4
0.7
14.35
14.95
4.18
14.55
-2.68
-2.7
112.75
2.59
108.6
-3.42
109.85
1.15
110.1
0.23
-3.86
1,135.00
1.12
1,163.80
-1.76
1,172.50
0.75
1,163.15
-0.8
1.54
648.35
5.13
717.35
-2.72
702.75
-2.04
702.55
-0.03
-0.47
209.25
-0.36
195
-4.06
194.95
-1.59
191.85
-1.59
-2.34
468.95
-3.29
483.3
1.75
483.15
-0.03
470.05
-2.71
1.16
68.5
4.34
65.25
-4.74
61.2
-6.21
62.8
2.61
-1.21
57
0.8
55.4
-3.48
55.2
0.27
55.05
-0.27
0.98
227.1
-1.56
216.55
-2.61
218.95
1.11
215.75
-1.46
-4.87
366.75
-2.21
337.55
-4.13
331.55
-1.78
330.35
-0.36
1.08
243.55
3.64
228.7
-1.57
237.75
3.96
223.95
-5.8
0.27
598
-0.85
618.05
1.32
611.8
-1.95
625
2.16
0.99
215
0.66
207.3
-0.84
203.95
-1.62
204.05
0.05
-2.87
202.75
-1.74
202
-1.37
205
2.65
200
-0.77
-1.58
942
1.18
920
-0.24
935.1
2.83
926.05
-0.74
-3.79
40.55
3.72
43
0.35
43.05
0.12
-2.56
2,780.75
5.6
5.19
43.2
2,926.20
-5.04
2,940.85
0.5
2,859.70
-2.76
0.85
147.8
-0.67
141.5
-0.46
140.25
-0.88
143.75
2.5
-3.22
96.25
0.1
93.15
-1.53
95.05
2.04
90.3
-5
6.11
28.85
3.78
27.6
2.41
26.85
-2.36
27.7
3.17
-2.29
41.7
-2.34
39.7
38.8
-2.27
37.9
-2.32
-2.65
81.45
0.74
77.85
-4.8
-4.3
78.55
0.9
76.05
-3.18
-1.44
122
-0.89
113.85
-3.11
112.45
-1.23
110.7
-1.56
-0.55
1,509.00
2.15
1,487.95
-1.49
1,494.00
0.41
1,486.05
-0.31
-2.05
138
2.45
134
-2.01
131.6
-1.86
132.7
0.84
-4.81
-5.45
224.25
2.02
212.7
-2.65
216.9
1.97
222.25
2.47
28.9
4.14
28.3
-4.87
28.8
1.77
27.8
-3.47
-2.66
70.65
1.58
71.3
-2.19
71.2
-0.14
72
1.12
-3.36
67.15
-4.82
66.95
-1.18
65.55
-2.09
66.85
1.98
-0.53
543.6
0.38
539.6
-0.07
537.25
-0.44
546.2
1.67
-1.27
130.9
-1.02
129.8
-2.07
129.45
-0.27
128.8
-0.5
-5.14
538.1
-2.63
551.45
1.32
559.1
1.39
586.45
4.89
-1.15
34
-0.87
31.95
-4.34
31.5
-1.41
30.55
-3.02
1.08
68.9
-0.65
67.55
-2.38
67.75
0.3
66.1
-2.44
-1.4
417
0.46
410.05
-0.65
415.2
1.1
411.35
-0.93
0.18
535.35
-0.13
528.45
-0.29
523.45
-0.95
516.75
-1.28
0.03
199.8
-0.12
200.85
0.58
198.5
-1.17
200
0.76
-0.69
175.4
1.24
171.9
-0.61
174.2
1.34
171.9
-1.32
-2.37
60.15
0.5
58.25
-3.16
58.85
1.03
57.8
-1.78
-3.65
102.6
5.99
99.85
-2.87
101.55
1.7
97.3
-4.19
0.4
514.7
-0.08
515
0.26
515.85
0.17
515
0.3
-4.88
6.14
122.4
-0.29
109.2
-6.15
110.35
1.05
105.95
-3.99
1,478.05
-0.22
1,438.05
1,411.20
-1.63
1,415.00
-0.27
-0.32
1,549.00
1.77
1,535.00
-0.2
1,535.00
1,507.15
-2.11
-1.1
185
0.41
185
-0.56
186.6
0.57
186
-0.37
-0.95
428.15
0.33
421.5
-0.67
427
1.3
429.95
0.69
0.93
588.85
0.19
597.4
-1.3
558.35
-6.54
565.25
1.24
2.43
875.8
0.21
841
0.11
849.9
1.2
855.05
1.25
-1.8
366.05
1.44
357.55
-3.81
354.15
-0.95
350.3
-1.09
-2.1
122.6
-1.17
124.25
-2.59
126.7
1.56
122.9
-2.65
0.34
345.65
3.99
381.7
0.05
383.05
0.35
371
-3.15
0.92
573.85
3.33
595.7
1.15
601.1
0.91
600.4
-0.12
19-Mar
23-Mar
26-Mar
27-Mar
28-Mar
15.95
0.31
15.55
-2.51
15.4
-0.96
12.64
1.36
11.14
4,390.00
3.19
4,350.00
-0.35
114.45
-1.25
112.4
-1.75
4,260.00
0.35
3,626.75
-1.21
3,980.00
113.25
-1.44
101.95
-1.55
112.8
428
0.16
426.35
-0.77
436.25
0.1
352.35
-2.36
396.25
837
1.72
829.45
-0.78
822.45
-1.06
698.95
-1.08
802
1,646.10
2.29
1,711.95
4.13
1,760.15
2.31
1,468.95
1.03
1,479.00
391
-0.03
386.95
-0.69
398.75
1.33
370.45
-0.55
375.5
1,274.00
3.02
1,259.65
-1.34
1,246.65
-3.89
1,171.80
-0.22
1,296.95
309
0.5
303.45
-2.11
300.65
-2.32
230
-2.65
238.25
128.35
0.82
129.9
0.97
134.15
3.27
111.35
-3.09
124.3
71.35
0.63
69.85
-2.24
71
-1.39
51.7
0.68
51.9
43.2
-1.14
42.3
-1.97
44.95
-0.44
35.75
-4.67
34.75
967
-0.1
958.15
-1.11
975.45
-0.3
756
-6.35
804.6
450
3.06
452.15
0.59
504.9
3.92
465.25
0.49
456
358
1.95
360.95
0.82
364.95
1.59
352.5
-0.14
333.8
865
1.56
858.9
-0.5
847.1
0.74
853.8
0.44
870
192
1.27
185.3
-3.62
184.9
-0.78
143.25
-3.47
151.2
129
1.57
128.6
-0.08
126
-1.64
113.1
-1.65
134
20.1
1.01
19.55
-2.49
19.65
-0.25
18.15
-0.55
17.85
363.9
5.05
358.95
-1.33
395.45
3.78
351.2
-0.07
388.65
300
292.3
-2.36
316
-0.8
279.5
-2.7
306
162.5
1.82
162.4
0.19
164.75
-0.81
143
-1.68
175.6
129.5
-2.45
130.5
0.54
130.8
0.19
117.95
-3.79
105.95
105.3
-0.19
105.5
0.09
108
2.56
95.5
-0.83
101.05
59.15
0.08
58.6
-0.85
57.4
-0.09
51.25
-3.12
47.3
123.2
0.78
122.5
-0.41
124.4
0.81
105.4
-0.66
118.7
33.6
-1.32
33.75
0.45
33.4
-2.48
27.3
-4.04
28.7
252.5
3.12
242.9
-2.72
265.75
1.51
229.65
-1.75
294.1
618
0.06
603.8
-2.23
605.65
0.44
621.75
-0.82
631.8
84.4
2.06
85.95
2.14
91.45
-1.98
83.1
-1.83
77.9
79.15
2.06
79.2
-0.06
80.95
1.57
71.85
-1.71
75.95
12.9
6.61
12.01
-5.06
12
0.25
11.02
-1.87
155
4.62
153.65
-1.44
152.25
-0.2
133
-4.32
140
83.6
1.7
81.3
-3.33
83.6
0.6
73.05
-2.34
76.5
58.3
0.52
59.15
1.46
66.5
10.83
62
61.35
29.5
1.9
29.35
-1.01
30.65
1.66
25.4
-1.74
24.55
3,250.00
0.44
3,290.05
1.06
3,323.65
0.38
3,752.85
-0.17
3,950.00
115.3
1.68
116.45
1.04
133.2
2.19
106.25
116.4
2,215.00
-0.46
2,200.00
-0.98
2,295.00
1.06
2,113.30
0.43
2,215.00
1,193.00
2.99
1,162.10
-2.83
1,196.65
0.07
971.25
-2.09
1,044.20
1,640.00
0.39
1,640.70
-0.02
1,732.05
0.8
1,616.50
0.47
1,562.05
121.5
-1.14
120.85
-0.17
128
-0.74
120.25
-1.31
121.65
196
0.62
194.5
-0.77
201.1
2.34
216.85
1.21
197
689.95
-0.12
673.65
-2.04
701.1
-0.97
709.55
-1.03
691.3
31.8
3.08
30.9
-2.98
31.7
-0.78
26.05
-2.8
32.5
812
0.19
807
-0.56
837.15
1.36
817
0.87
805.95
860.25
1.33
879.55
1.96
890.5
0.2
844.1
-4.11
942
264.5
0.99
272
1.74
270.65
-0.31
260.2
-0.46
258.7
24.05
-2.24
23.9
-0.83
24.7
-0.2
21.7
-2.69
21.5
555
-0.05
552
-0.44
555.05
-0.42
542
-1.31
582.2
58.3
3.19
59
1.11
54.8
-3.86
49.35
-2.08
54.9
368.4
1.38
369.05
0.23
365.95
-1.6
306.9
-4.03
352.2
54
0.47
53.2
-1.85
53.45
-1.11
47
-0.63
49.65
551
5.92
618
12.75
624.5
-2.67
556.1
0.56
577.4
810.5
-0.44
818.95
0.95
857.05
0.07
836.25
-2.02
885.3
778.1
-0.1
792.65
1.73
810
3.17
765
-2.79
811.85
584
3.21
580.05
-0.26
570
-0.92
505
-2.46
405.35
115.05
1.54
111
-3.52
117.5
2.04
129.65
-5.85
138.9
387.5
0.82
387.15
-0.6
442.1
6.07
376.45
-1.75
434.5
351.2
-1.43
346.7
-1.6
361.5
0.94
288.2
0.73
313.5
1,483.40
-0.85
1,499.85
1.01
1,532.40
0.77
1,323.15
-1.41
1,367.30
316.95
0.57
309.7
-2.1
322.9
-1.78
314.8
-1.69
307.45
324
0.36
322.45
-0.4
323.2
0.45
298.15
-1.76
319.5
256.45
2.21
258.25
0.56
251.2
-3.66
208.75
-3.74
231.4
404
1.03
397.3
-1.49
425.15
-0.3
433.65
-1.21
464.7
187
-0.29
188.2
0.7
188.9
-0.61
171.95
6.24
159.5
240.1
1.5
234.8
-1.94
243.6
2.68
212.75
0.78
240.3
270.15
-2.79
269.9
-0.72
260.15
0.25
258.95
-0.44
226.95
75.2
0.27
74.85
-0.47
68.5
-1.79
75.7
77.95
2,082.95
1.54
2,146.60
3.1
2,164.95
-0.35
2,084.00
3.11
2,000.00
197.3
2.33
193.35
-2.27
188.8
-1.87
184.25
-0.41
162.85
798
1.4
789.15
-1.31
774.9
-1.56
640.8
1.06
723.75
523
3.61
509.6
-2.5
497.9
-2.97
402.2
-1.29
395.4
555.65
-1.42
551.1
-1.13
568.6
0.79
421.65
-0.65
542.85
255.35
0.16
258.9
1.29
251.6
-0.36
243
0.83
239.05
8,441.05
-0.63
8,540.00
0.87
8,711.65
0.23
8,950.00
-0.13
9,077.00
678.9
1.43
675.45
-0.6
693
-0.69
751.8
3.25
759.2
582.1
-0.33
584.7
0.2
571.5
0.28
524.2
-1.21
535.8
144.85
0.21
140.05
-2.88
153.95
0.59
114
-4.2
104.75
718
-1.12
713.2
-0.45
727
1.53
776
-3.42
760
339.3
-2.19
340.35
0.04
350.6
0.16
319.45
1.12
312.9
472
3.76
464.7
-1.58
474.7
-0.65
394.6
-2.45
419.85
154.9
-1.56
157.4
1.12
165.85
1.34
149.8
-0.6
152.55
531.5
-0.08
535
0.56
529.3
-0.6
532.45
0.76
528.05
104.1
3.27
100.4
-3.32
103.05
0.29
74.8
-1.58
82.05
349
1.06
344.15
-1.95
373.85
1.15
276.95
-1.3
317.65
267.05
-0.8
262.85
-1.65
268.95
-0.41
263.3
-2.28
299
82
-0.97
80.5
-2.07
79.95
-1.42
71.65
-1.92
74.6
154.15
-1
154.6
-0.39
149.5
-1.19
140.45
-2.63
126
311.65
0.34
313.95
0.59
319.05
1.51
322.05
-0.68
314.35
48
0.21
48
0.1
48
0.1
45.4
-2.78
54.2
636
-5.72
633.5
-0.51
636.6
0.16
587
-0.25
627
971
-0.43
958.5
-1.62
967.9
-2.96
839
1.02
853.2
331.9
0.14
337.75
1.52
361.3
3.85
308.3
-1.78
356.6
1,121.40
0.25
1,111.75
-0.62
1,142.00
0.8
1,219.70
-0.51
1,190.10
909.95
-0.09
902.45
-0.7
906.05
-0.25
869.6
-1.14
932.1
284
0.73
281.65
-0.39
285.25
0.32
296
1.75
297.75
285
-0.71
290.95
2.05
295.15
1.03
256.55
-1.7
265.1
422
0.32
423
0.28
416.45
-0.34
404.65
-1.41
421.6
144
0.21
145.35
0.97
139.4
-2.62
143.7
-0.96
129.7
1,055.15
-1.53
1,060.80
0.55
1,068.00
-0.2
1,065.00
0.08
1,072.95
135.2
0.11
133.75
-1.07
133.9
-0.19
110.55
-1.95
130.85
482
1.2
478.15
-0.9
483.35
1.41
452.15
1.56
456
209.95
1.6
205.75
-1.88
205.3
-0.63
197
200.1
84.85
0.53
83.75
-1.87
86.7
-1.92
71.7
-0.35
82.6
110.2
4.6
109.6
-0.18
112.7
1.58
104
-1.79
112.9
38.75
2.24
37.6
-3.09
37.35
-0.13
33.05
-3.64
32.2
141.5
-0.84
142
0.07
139.95
0.36
130.3
-2.4
136.25
66.7
-0.67
66.1
-1.34
68
0.74
58.6
4.92
68.35
103.65
-0.19
100.8
-2.8
100.5
1.31
93.5
-3.51
99.1
99.35
2.37
96.5
-3.31
99.05
-0.15
83.3
-0.83
98.75
50.6
5.2
48.25
-4.55
48.5
-0.72
39.05
-2.25
43.15
250
-1.03
242.2
234.55
-1.33
173.7
-3.39
180.7
73.95
-0.4
70.9
-4.06
-4.77
71.2
0.49
52.2
-1.51
54.8
61
-0.33
59.95
-1.88
61.25
-1.29
55.1
-0.72
65.1
804
3.94
807.5
1.01
847.95
3.91
887.3
-0.97
1,027.65
198.7
-1.49
197.85
-0.83
200.8
181.55
-2.86
213.35
1,695.30
-2.02
1,740.10
2.65
1,807.95
2.24
1,666.95
0.68
1,668.15
739
1.85
728.5
-0.85
724
-1.21
740
-0.08
650.05
30.5
0.83
29.25
-4.26
29.2
-2.83
27.4
-1.26
32.75
194.15
0.05
191.05
-2.13
206.55
3.04
157.05
-1.13
172.25
2,205.00
4.19
2,199.95
-0.03
2,320.30
2.12
2,031.25
0.71
1,950.00
189.9
0.18
189
-0.45
189.35
1.15
186.65
2.47
174.35
85
0.83
85.4
0.41
84.45
-0.71
79
-0.25
80.5
320.5
-0.08
327
1.81
322.9
-0.6
316.2
-2.06
313.2
59.3
0.94
58.2
-1.77
59
-0.42
54.05
0.09
55.15
21.1
0.96
21
22.05
-1.78
18.9
-1.56
18.1
78.3
0.26
78.15
-1.08
80
1.33
75
-0.2
81.05
437
2.26
437.95
0.38
456
0.58
466
-0.13
491.2
256.3
0.47
256
-0.33
256.7
0.04
225.6
-1.27
223.75
224.75
0.74
225.05
0.83
229.75
1.61
202.05
-3.6
204.05
133.2
-0.08
134.4
0.67
134.7
0.71
137
-0.07
144.95
186.05
-0.69
182.35
-2.54
192.25
2.42
164.6
-0.12
170.85
75.85
0.8
74.95
-1.58
81
5.54
65.95
-2.08
69.4
160
-1.05
153.35
-3.89
152.35
-0.62
134.7
-3.09
136.25
53.35
0.76
52.7
-1.31
54
-0.37
49.7
-1.29
59.2
90
1.24
88.4
-1.5
88.9
-0.11
89
-0.34
94.15
260.1
-0.25
256.9
-1.31
259.8
0.48
188.35
-0.61
207.4
139.5
1.82
137.55
-1.01
130.7
-1.02
120
2.48
138.7
1,621.95
0.83
1,629.95
0.54
1,694.80
-2.56
1,519.90
1.05
1,460.00
81.75
3.42
80.4
-0.86
81.05
77.6
0.13
78.35
432.15
0.37
427.85
-1.23
432.95
1.22
408.75
-1.94
450
774
3.6
743.2
-4.08
743.25
-1.14
590.45
-1.68
768.05
50.2
-0.2
48.35
-3.4
50.15
0.2
54.25
-1.18
63.8
10.09
-0.39
9.96
-1.48
9.78
-0.91
9.07
4.61
9.74
101.6
2.94
105.35
3.64
111.6
3.96
95
-3.21
105.8
170.35
7.21
165.25
-2.77
165.15
-2.05
116.65
-4.03
88.55
125.15
124.6
-0.2
127.65
-0.39
135.8
-0.4
154.7
9.01
-0.33
9.05
0.44
8.55
0.12
8.5
3.53
8.4
358.5
1.11
355.75
-0.68
360.85
-1.77
310.1
-1.43
361.85
50.05
1.93
48.7
-2.99
51.45
-1.81
42.55
-1.62
47.2
149
-0.67
147.5
-1.4
150.95
1.27
145.25
-3.17
141
49.4
1.33
48.7
-0.71
48.45
37.5
-1.45
40.65
2,602.00
3.92
2,547.65
-2.21
2,576.05
0.86
2,347.75
-1.63
2,380.00
318.95
-0.9
323.65
1.54
325.2
-1.2
307.75
0.2
305
2,809.85
1.26
2,830.00
0.94
2,880.00
1.69
2,755.25
-1.11
2,715.05
2,184.00
0.03
2,182.00
0.31
2,219.55
-1.52
2,040.00
0.51
2,029.55
321.1
4.22
323.55
0.87
320.95
0.19
348.1
-4.72
381.2
380.1
2.84
376
-1.21
373.5
0.55
409.85
-1.91
408.35
29.25
1.04
28.45
-2.74
29.4
-2.65
19.85
-4.8
25.25
3,715.00
4.86
3,713.00
-0.83
3,801.00
-1.13
3,420.15
-2.42
3,500.00
493
0.22
493.2
0.04
524.05
1.83
539.2
4.12
580
264.05
-2.58
263.5
-0.43
271.8
1.4
232.5
-1.69
244.75
610
-1.01
612.5
0.29
611
-0.59
565
-1.37
539.85
94
5.68
92.6
-0.64
90
-1.21
93.4
-0.11
89.35
2,583.00
0.27
2,640.25
1.95
2,670.00
0.24
2,335.00
-1.21
2,697.15
177.35
241.3
-0.1
246.95
2.09
264.5
7.24
240.85
0.21
251.15
97.8
0.88
96.55
-1.08
97.45
0.41
79.9
2.7
85.9
82.9
-1.13
82.65
-0.3
83.2
-0.6
73.1
-2.01
69.6
656.8
2.67
665
1.5
687
-0.15
641.8
-1.92
763.55
42.95
0.94
41.7
-2.57
41.65
-1.07
33.05
-1.2
37.35
10.2
1.19
10.06
-1.47
10.12
-0.2
8.05
-0.86
9.42
131.4
0.96
127.85
-2.48
132.8
0.95
120.9
-0.08
124
496.1
0.16
483
-2.89
487.45
0.02
403.75
-2.05
420.55
314
-0.9
326.9
4.21
327.05
0.4
302.3
-3.31
315.5
185.35
-1.75
185.15
-1.59
187.05
-0.58
160.05
-2.62
188.25
83.15
-0.3
82.65
-1.08
83.1
0.48
80.2
-1.6
85.6
22
0.92
21.55
-1.37
21.5
-0.23
17.2
-1.71
18.65
58.05
0.87
58.95
1.46
60.8
1.25
52.3
-2.52
57.45
443.2
0.89
430.5
-2.72
439.4
1.6
418.6
-2.22
415.75
70.95
2.09
69.9
-1.55
70.1
0.07
63.2
-1.17
70.5
84
1.69
82.35
-1.44
80.45
0.5
73.5
-1.87
93.3
17.1
1.79
16.8
-1.47
18.2
-2.15
11.8
-2.48
15.95
160
-6.35
165.5
3.96
173.5
2.03
166.7
-2
178.6
565.2
0.17
560.2
-1.43
590
1.34
522.5
-2.01
582.3
46.75
3.2
45.8
-2.14
46.95
-0.32
42.75
0.12
41.5
493
0.7
478.1
-3.2
503.5
1.6
484.75
-0.83
484.2
673.35
0.07
680.9
0.55
690.25
1.21
621.1
-3.71
674.15
531.95
1.08
530.25
-0.03
554.2
3.22
495.15
-0.78
574.8
82.9
-4.71
82.75
-0.3
88.75
-0.89
62.3
-3.49
89
223
0.31
223.95
0.09
231.65
2.16
210.15
-0.94
214.75
2,020.00
2.42
2,050.00
1.12
2,192.75
2.42
1,881.65
-0.59
2,097.70
121.3
1.08
120.3
-0.95
128.05
2.07
115.2
-3.96
126.5
11.86
-1.98
11.46
-3.45
12.01
3.18
10.4
-1.7
13.38
35.5
-2.2
34.65
-2.81
37.25
8.13
29.6
-1.5
33.2
127.75
2.86
124.65
-2.58
128.15
-1.91
110.45
-3.28
123.85
25.65
1.58
25.35
-0.98
25
-2.34
18.6
-2.62
21.2
271.05
0.11
268.4
-0.89
270.8
0.07
246.7
-1.04
262.6
122.05
0.83
122
-0.81
131.4
1.19
104
1.12
134.85
420.75
1.31
424.1
0.98
426.8
0.9
428.1
-0.87
442.4
126.8
-0.55
123.6
-2.37
126.05
0.52
118.4
-1
122.15
44.5
0.68
42.5
-4.39
43.2
-0.12
35.45
-2.61
43.35
3,000.00
2.52
2,980.00
-0.72
3,263.25
9.28
2,439.70
1.57
2,751.90
33
0.15
33
0.15
33.45
0.45
31.75
2.25
32.75
282.55
0.28
279.75
-1.29
298.5
1.83
304.45
0.54
346.2
164.2
3.89
164.9
0.49
162.9
0.52
162.6
0.59
156.9
129.05
132.95
0.83
131.9
0.84
115.95
3.94
96.65
876.3
1.32
864.65
-1.54
877.8
-0.49
794.1
-2.77
901.45
1,238.00
-1.01
1,229.90
-0.13
1,195.00
-1.19
1,110.05
-3.05
1,320.00
107.8
1.08
105.45
-2.04
107.5
0.19
89.35
-2.19
96.2
97.3
-0.92
96.2
-1.33
87
-3.28
82
-1.03
81.9
135
1.69
132.55
-1.85
133.15
1.06
114.3
-1.85
137.55
41.85
0.97
40.65
-3.44
42.6
2.04
34.5
-2.68
40.9
191.55
0.63
194.5
1.73
190.2
-1.63
165.65
2.89
184.75
98
1.29
97.4
-0.81
99.1
-2.56
78
-2.68
88.5
66
2.88
62.4
-5.45
64
0.23
48.8
-3.27
62.3
15.7
15.5
-1.59
15.4
-1.6
12.46
5.59
14.84
212.6
1.38
212.05
-0.38
218.05
-1.56
218.1
1.77
231.6
66.15
-0.9
65.25
-1.73
66.6
1.06
51.3
-1.82
62.9
234.55
2.13
230.4
-1.89
228.85
-0.72
177.75
-1.93
181.65
62.7
1.05
62.15
-1.27
64.05
-0.08
58.15
-2.68
61.65
252.25
0.32
251.7
-0.36
261.25
-0.51
267.55
0.6
265.65
221
-4.1
225.25
1.88
231.7
-3.44
211.2
-1.26
247.55
336.1
1.57
330.1
-2.32
345.2
-0.09
299.9
-2.15
343.55
737
1.65
735
-0.15
760
700.1
-1.86
358
2,755.00
-1.69
2,403.30
-12.61
2,404.15
1.31
2,366.40
-1.86
2,495.75
164.5
0.73
167
1.49
165.7
-0.78
166
1.72
161.55
350
0.27
355
1.25
361.05
-0.54
336.05
-1.42
371.7
480
1.12
475.25
-0.98
521.5
-1.16
455
-0.2
478.55
96.75
1.36
94.9
-1.96
95.45
-0.93
78.3
-2.25
84
330.4
0.53
339.85
2.7
356.6
1.89
346.7
-3.85
368
185.65
1.12
186.65
194.55
-2.38
115.5
2.76
134.95
233.9
2.1
236.2
0.92
244.45
1.12
228.05
-1.15
246.85
74.4
5.16
72.7
-1.62
61.5
-6.25
46.9
-0.11
53.4
920
2.93
905.05
-1.64
943.95
1.37
863.9
0.35
998.95
98.8
-0.5
97.65
-1.01
99.25
-0.4
89.3
-2.99
84.95
84.2
-2.83
81.8
-3.14
79.2
-2.64
53.3
-3.79
61.9
93.45
-0.74
92.45
-1.07
91.3
-0.81
79.9
5.62
85.65
79.5
0.76
77.35
-2.77
80.3
-2.07
60.55
-3.58
74.85
65
-1.37
70.05
7.19
70.9
-2.68
62.8
-1.8
65.2
106
-0.28
102.5
-3.03
107.15
0.52
110.45
-0.23
135.1
346.55
-3.33
353.75
1.49
357.05
-2.54
287
-0.69
401.6
198.1
-0.58
197.4
-0.68
201.3
-0.4
170.75
1.52
176.7
158.4
-0.66
156.8
-1.48
158.7
0.28
131.2
-1.24
133.65
753.8
0.61
732
-2.37
738.1
-1.65
525
-4.99
546.1
81
0.12
81.1
0.12
79.35
-1.73
74
-1.99
72.4
510.5
4.92
497.8
-2.43
514.05
0.05
451.6
-3.1
451.1
75.15
15.4
-0.65
15.15
-1.62
14.55
-1.36
12.18
-2.01
13.11
48.6
-0.31
48.7
-0.41
49.25
0.1
42.8
-1.61
54.7
42.1
3.95
40.7
-3.1
41.5
-0.24
37.55
-0.92
34.55
56.7
0.44
55.65
-1.85
56.85
-1.73
44.15
-1.34
54.5
12.42
0.98
12.38
0.08
12.88
0.23
9.94
-3.4
11.49
706
1.69
737.2
4.22
762.75
0.67
619.45
-5.17
694.75
186.25
-0.43
180.65
-3.45
182.75
-1.62
180.3
0.42
173.4
1,124.70
-1.34
1,137.80
1.26
1,160.00
-0.71
1,179.20
2.56
1,225.00
164.4
-0.24
166.2
1.19
170.2
0.53
193.85
0.28
235
45.8
0.99
44.95
-2.18
45.2
-0.55
37.9
-2.7
40.95
173.15
0.17
172.9
-0.32
179
1.02
162
-3.54
174
103.35
-0.43
102.35
-1.21
102.6
-0.97
83.7
-5.26
82.3
905
-2.49
921
1.49
922
0.12
913.75
0.21
920
95.25
2.09
93.1
-2.67
94.35
74.1
-2.63
92.9
4.88
-1.61
4.75
-2.86
5.02
-2.9
5.06
3.48
57.85
63.8
1.19
62.9
-0.47
64.1
0.39
50.7
-1.36
470.85
465
-2.68
502.85
7.33
522.55
1.82
502
-0.03
142.5
127.6
127.9
-0.16
131.8
2.21
111.95
-2.48
344.3
26
4.84
25.85
-0.58
21.95
-4.98
21.7
4.83
17.7
19.45
-2.02
19.8
2.33
19.1
-2.8
12.9
-2.64
12.06
146.2
-0.54
144.05
-1.71
149.5
-2.06
155
2.75
152.35
562
0.78
579.5
2.76
595.15
2.67
551.85
1.47
601.85
75.15
-1.64
74.3
-2.11
80.25
2.36
112.85
-2.17
119.05
7.62
1.2
7.48
-1.58
6.97
-2.79
5.17
-0.39
5.94
58.3
-1.69
57.75
-1.45
67.7
4.96
59
-1.17
53.7
36.85
0.14
36.45
-0.68
36.4
-0.68
35.6
-4.94
33.5
1,292.60
0.65
1,281.95
-0.9
1,318.75
-0.5
1,205.65
-1.38
1,403.80
45.8
0.66
44.85
-2.5
44.6
0.9
41.15
0.37
44.25
1,691.00
-0.67
1,685.00
-0.01
1,687.90
0.98
1,539.00
0.99
1,634.00
18.45
0.82
17.85
-3.25
17.9
-1.38
12.33
0.65
15.57
268.3
0.49
264.45
-1.93
265.1
-0.62
243.1
-0.37
267.9
371.2
1.84
368.1
-0.67
365.8
-3.43
315.55
-0.14
345.15
549
-1.19
561.4
2.04
551.8
-0.43
540.45
0.53
537.35
144.4
0.21
150.85
4.07
152.2
-2.12
144.2
0.84
155.65
69.35
-0.07
67.35
-2.88
71.75
2.35
57.3
-5.6
63.45
289
0.96
286.25
-0.95
287
0.6
274.05
-1.37
291
380
0.53
381.5
0.41
379
0.72
367.5
-0.14
337
664.85
0.42
662
676.7
1.76
659
-0.71
646.4
696
0.12
692.15
-0.46
706.25
2.01
656.65
-0.11
716.55
320
-0.47
318.55
-0.67
329
0.6
309.6
0.52
332.5
34
-0.29
33.15
-3.49
30.55
-0.33
23.8
2.37
31.05
241.6
66.8
2.69
63.85
-4.13
65.6
-1.5
56.3
-1.92
60.3
171.4
-0.58
174.6
1.63
177.1
-1.5
171.05
-0.61
182.2
1,306.00
2.61
1,323.35
0.82
1,389.35
2.92
1,192.40
-1.84
1,191.20
202.05
7.33
192.7
-5.52
197.7
-0.65
190.5
2.14
186.65
273.5
0.57
279.8
2.14
281.7
1.97
265.15
0.15
297.05
1,265.00
-0.27
1,246.15
-1.77
1,260.80
-0.36
982.2
-1.58
1,063.45
22.1
493
-0.08
493.9
-0.5
535.75
1.76
607.3
-0.94
709.95
793
0.2
777.6
-2.15
770.6
-0.99
761.5
0.22
746.05
255.55
0.47
260.45
2.02
269.9
2.47
257.75
0.6
290.45
474.85
0.51
470
-1.01
466
-0.22
425
-5.33
375
700
1.46
703.25
0.91
704
0.61
642.15
-0.05
653.35
183.5
-1.37
185
0.63
183.8
-2.85
165
-3.28
164.8
100.55
1.06
101.9
0.89
104.35
-1.6
90
-2.86
99.75
398
1.5
380.55
-4.1
383.7
393.85
-0.06
380.85
10,690.00
-0.17
10,660.10
-0.66
11,364.90
1.33
10,421.00
0.91
10,139.75
27.9
1.82
27.5
-1.79
27.45
-0.72
21.75
-2.9
24.5
131
1.16
131.1
0.23
132.1
0.8
129.8
0.82
140.9
8.25
8.16
-0.61
7.41
-3.26
8.3
3.36
7.7
340.7
60.2
1.69
58.1
-3.33
59.25
-0.17
56.8
-2.32
60.65
76.1
0.07
73.4
-3.74
74.15
76.9
-0.84
82.9
208
1.49
206.7
-0.24
205
-1.01
194.5
-0.44
188.85
59.2
-0.08
58.05
-2.35
57
-1.13
52.95
-1.67
57.15
56.95
6.65
54.7
-3.44
56.65
-3.25
33
-1.64
44.8
646.85
1.26
650.2
0.6
683.9
-2.33
594.4
-1.39
635.7
4,900.00
0.7
4,923.00
0.1
4,913.85
-0.84
4,568.30
-1.11
4,527.45
38.5
-0.77
38.15
-2.18
38.25
-0.52
31.75
-3.64
36.35
88.85
4.1
86.1
-3.42
86
-0.23
73.25
-2.59
83
19.85
-0.25
19.7
-0.51
19.75
0.51
17.9
-1.92
18.6
49.7
-0.7
48.55
-2.31
47.4
-0.63
40.05
-1.72
42.95
265.1
3.66
258.85
-1.82
251.35
-1.45
272.5
-1.07
286.25
49.95
-3.66
48.4
-4.72
49.4
-0.1
48.35
-2.81
48.45
162.25
0.75
164.55
1.48
169.4
0.74
166.4
-4.53
198.15
23.5
-2.08
23.45
-0.42
24.25
-1.22
24
1.69
25.65
847.7
4.74
859.95
1.18
876.85
-2.48
721.65
1.32
730.2
164.85
-0.21
166
0.58
168
0.09
141.1
-1.67
161.05
270
-0.3
269.8
-0.52
278.3
5.14
238.4
-0.13
242.35
463.85
0.13
460.5
-0.48
466.55
-0.3
436
-1.13
505.1
152
0.46
151.6
-0.07
152.25
-0.75
146.4
-0.34
154.2
260.95
-1.32
260.85
-0.1
272.25
0.41
247.9
-0.84
289.5
60.8
3.23
58.7
-3.77
56.8
-4.38
49.05
-4.2
31.05
177.95
-0.06
179.25
0.65
182.7
0.72
175.65
1.12
157.8
2,749.95
4.08
2,640.95
-4.02
2,679.00
0.19
2,477.75
0.31
2,530.90
186.9
1.11
182.9
-2.56
188.2
-0.5
127.2
-1.09
121.55
58
-0.77
57.65
-0.52
58.45
0.86
55.25
-1.95
59.25
268
4.28
261
-2.58
264.7
0.11
214.2
-0.99
260.9
2,718.00
1.36
2,715.05
-0.01
3,115.30
7.51
3,049.00
0.02
2,970.00
166.3
-0.86
162.8
-2.28
173.65
1.37
140.35
-4.65
193.5
55.75
0.27
55.3
-0.81
57.3
-0.09
54.65
59.75
116.8
6.81
112.25
-3.4
122.05
-0.25
87.65
-2.18
97.8
32.65
1.56
32.5
-0.31
32.6
-1.06
29.35
0.69
37
332
-0.58
326.9
-1.3
335.7
0.43
362.5
2.23
397.95
157.9
0.57
160.25
1.55
158.9
-1.61
131
-1.13
146.1
1,213.00
1.25
1,250.80
1.69
1,328.30
0.28
1,207.15
-0.69
1,198.40
206.05
206
-0.31
217.3
1.02
195.3
0.49
182.05
549.95
1.56
560
2.62
575
0.35
447
-4.62
487
173.1
0.93
170.3
-1.65
173.3
-1.81
175.9
-2.01
165.9
79.9
0.06
80.15
0.19
81
-0.43
83.8
-0.71
84.45
455.25
0.52
451
-1.15
448.6
0.73
427.6
-0.95
523.2
912
1.29
902.9
-1.05
920
-0.37
710.55
-3
830.35
154.9
-2.79
150.95
-3.76
157.55
0.32
115.25
-3.92
127.9
183.55
-1.16
185.8
0.95
183.55
-0.73
154.75
-0.45
170.8
186.85
0.92
184
-1.45
192.3
-0.54
141.15
-3.68
177.65
111
-0.67
111.95
0.54
114.55
0.44
104.65
1.8
111.6
74.5
2.05
73.7
-1.47
73.65
-0.87
54.9
-4.94
61.1
49.25
0.92
49.1
-0.51
53.2
4.93
46.8
-1.27
53.7
117.25
3.49
119.5
1.92
123.55
-0.72
106
-2.3
115.7
50.8
0.49
50.45
-0.98
51.45
-0.58
45.3
5.1
53.9
51.65
3.3
51
-0.87
50.75
0.1
43.8
-1.57
50.85
2,214.00
1.48
2,201.00
-0.51
2,183.30
1.15
2,206.00
2.45
2,220.05
65
2.6
63.75
-2
66.1
-0.83
51.35
-0.96
63.45
57.4
0.61
54.5
-4.72
57
0.53
44.6
-1.44
52.1
77.95
3.45
76.25
-2.18
77.6
-1.21
63.05
-1.79
69.75
69.8
0.58
68.95
-1.15
71.85
1.7
58.9
-0.76
67.4
125
0.6
123.5
-1.32
128.3
3.47
123
-0.77
117.05
39.1
0.26
39.3
-0.25
37.55
-1.31
35.95
-2.04
35.3
134.6
5.03
137.5
2.69
143.05
2.07
139.85
-1.27
136
125.1
0.32
129
2.75
132.75
0.68
125
135.2
504.55
3.13
499.85
-1.09
518.65
491.6
-0.25
502.1
59.55
0.42
57.95
-2.44
58.7
-1.26
56.05
-2.27
59.1
404.6
-1.06
396
-2.22
423.25
2.59
352.8
-3.42
412.15
219.95
-1.06
217.65
-1.23
230.45
-0.8
169.45
-4.37
192.9
88.9
87.8
-2.17
88.95
-2.15
87
-0.17
76.75
10.25
-2.29
10.14
-0.59
12.44
-3.27
8.94
-2.19
9.6
360.7
0.04
350.1
-3.33
349.4
-2.47
287.95
-2.42
377.6
87.35
4.24
84.45
-2.71
86.15
-0.81
65.4
-2.53
65.7
448
0.75
438.7
-2.34
445.5
-0.98
351.9
435.55
551.6
0.07
545.9
-1.37
566.4
-2.17
453.2
-3.14
-3.3
116.25
-0.43
114.7
-1.5
116.8
-0.6
90.35
-1.69
106.2
743.2
1.41
751.25
1.12
741.75
-1.01
676.2
-0.73
736
94.5
1.5
91.1
-2.98
93.25
-2.56
71.2
-3
80.15
91.5
-0.54
92.7
1.37
91
0.94
92.9
0.05
89.85
34.65
2.21
33.65
-3.3
33.85
-0.15
25.75
-3.38
35.25
66
1.46
65
-1.59
65.25
1.16
57.5
-3.77
45
148.55
-0.4
152.95
2.03
149.8
0.84
128.9
-2.86
146.55
94.25
1.89
93.45
-0.9
98.25
1.66
84.6
-4.46
92.6
2,228.00
3.13
2,211.45
-0.57
2,271.30
-0.8
1,829.20
-1.65
2,183.95
565
75.35
323
184.4
2.73
186.2
0.73
192.6
186.45
-1.48
195.15
62.8
2.45
62.05
-1.19
63.55
1.44
53.9
-3.14
59.75
170
-0.12
169.3
-0.97
167.5
-0.27
151.5
-1.72
156.45
360.75
0.07
359.3
0.14
371.55
0.88
333.95
-0.13
357.75
3.56
2.01
3.41
-3.94
3.63
-2.16
3.22
-3.01
4.53
2,857.00
-0.38
2,883.00
1.37
2,887.85
-0.47
2,642.65
-0.55
3,098.75
77.8
-0.51
79.15
1.41
81.85
1.74
68
-3.95
112.55
105
-0.05
104
-0.95
109.05
-3.15
88.75
-4.98
86.3
33.2
6.24
32.6
-1.66
33.95
0.74
28.3
-2.25
33.15
640.25
0.1
640
-0.04
660
1.07
610
0.04
630
609
1.82
602.05
-1.38
597.4
-0.41
480.35
-5.37
550.6
794
3.14
792.05
0.49
829.45
-0.11
706.4
-2.06
738.95
239.5
5.37
239.95
1.8
233.25
-0.7
211.6
3.73
227.65
84.4
1.81
82.05
-2.73
81.55
-0.06
53.2
-5.34
65.25
19.65
1.03
19.55
-0.76
20.25
2.02
18.85
-0.26
19.6
695
0.06
700.95
0.73
705
0.39
659
1.45
619.35
118.5
-0.5
117
-1.22
119.85
-2.12
81.7
-4.94
68.45
331.5
1.16
333.6
0.8
344.6
-2.66
323.25
-1.82
342.1
924.8
25
2.46
24.55
-1.41
24.9
1.01
21.6
-2.26
23.95
28.15
-2.93
31.35
10.19
33.25
-4.86
28.55
-2.23
35.3
26.45
2.12
25.7
-3.38
27.1
-0.55
20.8
-3.93
24.45
240.2
-0.25
236.55
-2.01
244
0.74
210.5
-0.78
211.5
94
-0.48
96.45
2.12
98.75
0.61
93
0.81
94
402
1.75
401.5
-0.43
408.3
0.12
351.35
-1.64
383.6
522
1.58
521.15
-0.56
522
0.07
457
-1.19
532
574
1.57
572.5
-0.34
570
-0.11
485.45
-1.8
512.55
270
-1.37
266.8
-1.15
270.25
-0.02
248.65
-1.17
269.7
106.2
3.86
106.5
0.24
110.05
0.73
98.65
0.87
105.35
39.4
2.2
38.05
-3.3
40.5
2.92
29.65
-2.95
32.95
628
-0.62
628.9
0.33
654.05
3.38
687
5.86
732.7
9.02
3.8
8.65
-4.95
8.68
-1.59
7.42
-3.39
6.75
574.5
-0.16
587
2.64
598.35
0.3
582.7
-2.12
631.3
76.5
0.26
79.7
4.11
79.5
1.66
71.3
3.33
74.15
290.6
0.19
286.95
-1.63
302.9
0.05
274
-4.94
323.35
53
0.95
53
56.5
1.62
50.25
-1.66
50.55
368
-0.45
369
-0.15
378.9
-0.28
374.5
-1.14
353
206
-0.1
204.75
-0.92
204.45
-0.32
218.45
1.11
216.3
24.5
0.2
24.15
-1.23
24.05
-0.41
19.35
-2.03
18.85
113.45
1.39
109.25
-3.79
110.5
-0.14
87.65
-3.58
106.95
101.6
0.4
101.75
0.1
103
-0.68
97.3
-2.85
105.85
342
1.89
339.65
-0.23
352
0.56
324.95
-0.81
317.2
854
0.74
840.75
-1.53
871.4
-0.05
839.4
-1.42
956.7
228.5
1.9
227.4
-0.33
235.5
0.47
210.2
-3.75
236.65
204
0.74
200.45
-1.86
202
-0.22
199.5
-0.2
225.75
447
-0.1
454.95
1.6
462.85
0.62
444.95
0.9
482
284.7
0.83
289.1
1.33
319.35
3.15
269
-7.34
237.7
103.7
1.22
102.95
-0.39
107.45
0.8
92.45
-2.01
104.15
451.6
1.02
449.75
-0.63
467
0.71
401.55
-3.89
445.65
14.65
1.6
14.24
-2.2
14.51
1.04
12.5
-1.57
14.16
121
2.37
117.15
-3.14
124.05
3.98
107.95
2.91
119.55
1,132.25
-0.81
1,069.55
-5.47
1,102.20
0.49
1,223.05
-0.25
1,242.20
720
1.09
702.4
-3
709.95
-0.41
636.95
-0.09
726.65
167
-1.65
168.6
0.75
185.2
1.98
170.15
-4.22
183.15
56.7
444.45
-1.52
434.85
-2.32
446.6
0.64
425.2
1.31
505.3
71.65
2.65
68.15
-4.35
68.05
-0.44
62.3
0.24
64.35
54
-1.64
53.3
-1.11
53.85
0.47
52
-0.57
46.9
253.45
12
245.4
-1.64
259.95
1.6
203.75
-1.88
207.7
340
0.52
338.85
-0.28
348.9
-0.19
304.85
-0.81
326
238.4
-1.45
237.95
-0.4
236.75
-1.21
234.6
-3.69
236.85
633.95
-1.11
618.25
-2.15
630.05
-0.12
648
1.18
607
202.55
-0.1
200.4
-1.06
204.2
-0.68
185.35
183
209.3
1.09
204
-2.09
219.7
-1.32
199.25
-3.01
-4.23
226.55
918
0.74
910
-0.96
915.5
0.76
890
-0.82
956.55
48.25
-1.63
48.5
0.31
47.85
44
4.51
45.45
3,336.10
3.62
3,286.90
-1.76
3,452.75
-0.08
3,093.55
-0.3
3,306.55
141.45
-0.21
141.4
0.68
141.45
0.28
136.8
-2.01
145.25
93.5
95
1.6
95.05
0.32
79.4
-8.05
117.4
145.75
29.8
-0.5
28.9
-3.18
28.95
-0.86
23.15
-1.7
24.3
41.7
3.47
40.35
-3.12
41.15
-0.24
33.75
-2.17
35.05
84.25
1.26
82.3
-2.72
83.55
-0.48
65.6
-2.81
81.75
121.5
2.4
120.3
-0.7
121.6
3.14
101.75
-2.35
115.05
1,475.05
-0.95
1,470.00
-0.48
1,465.10
-0.96
1,408.00
0.68
1,541.95
147.2
9.81
142.5
-2.83
150.8
2.31
133.4
-0.74
129.7
227.9
-0.44
230
0.94
221
-2.75
194.7
-3.76
211.4
29.5
4.24
28.45
-3.72
28.65
-1.72
21.5
7.77
23.9
76.4
1.87
75.25
-1.83
72.8
-2.08
55.5
-2.97
60.95
78
-2.26
75.75
-2.7
78.55
-0.63
58
-1.94
66.55
497
-3.2
500
1.25
526
2.08
481.6
-2.82
553.35
131.3
0.34
128.4
-2.1
127.85
1.31
116.7
1.21
126.7
702
-1.84
691
-1.78
750.8
1.76
636.4
-4.45
744.3
31.65
-0.16
30.7
-3.15
31.4
0.48
25.55
2.2
30.35
67.9
-1.24
418
67.05
-0.96
74.8
-2.86
65.8
-3.38
71.05
-1.05
420
0.35
426.25
0.96
399.85
-3.78
501.95
34
13.83
34.25
0.74
34.15
0.29
32
-0.78
39.6
210.5
2.31
210
-0.07
218
1.77
217
-0.66
220.5
171.8
0.32
170.05
-1.16
171.65
0.85
171.25
0.62
172.55
61.8
1.98
60.2
-2.51
60.9
-0.08
52.7
-0.28
58.8
39.8
103.9
0.48
100.7
-3.31
104.35
0.92
82.75
1.6
85
518
0.24
520.85
0.12
520.55
-1.74
491.95
-1.03
476.75
118.15
2.16
116.15
-1.78
118
0.77
105.7
-4.26
107.3
1,758.40
2.89
1,752.00
-0.3
1,928.20
-1.21
1,830.00
1.41
1,714.00
1,620.00
1.29
1,584.65
-1.96
1,775.95
2.5
1,590.00
-0.05
1,490.50
119.3
139.2
3.03
221.95
-1.62
228
-0.41
211
1.71
200
229
6.04
420.95
421.25
-1.35
391.1
-3.26
400.65
439
-1.26
622.65
-4.1
-4.35
692.15
3.9
685.2
1.26
935.45
653.4
0.11
876.75
2.32
899
-2.84
855.05
-0.12
945.05
855.1
-0.28
365.5
-1.79
367.75
-0.55
304.85
-3.94
350.7
371
-1.36
124.55
-0.08
125.35
0.16
124
2.1
148.8
395
2.38
378.3
-4.6
390
0.45
341.5
-0.23
407.05
621
-0.38
617.5
-0.81
636.25
0.35
614
-2.14
314.15
12-Apr
16-May
3-Jul
8.58
12.18
9.34
12.53
-1.26
11.99
-4.31
-1.42
3,900.50
-1.32
3,985.00
0.8
3,875.00
-2.76
-1.23
114.65
1.64
108.7
-4.1
103.2
-5.06
0.25
407.4
2.81
414.5
-1.89
407.15
-1.77
-0.29
796.05
-0.87
795.2
-0.91
778
-2.16
1.11
1,496.55
1.47
1,510.00
-0.21
1,489.50
-1.12
-0.75
374.5
-0.72
371.05
-0.66
369.55
-1.15
1,288.05
-0.69
1,295.95
-0.05
1,280.55
-1.19
1.64
237.5
-0.31
234.35
-1.9
224.35
-4.27
-0.44
124.6
0.24
122.5
-1.25
121.2
-1.06
1.47
52.5
1.16
51.6
-2.46
49.15
-4.75
7.72
0.92
59.2
-0.08
424.15
0.28
731
0.12
1598
0.65
-0.4 342.1
0.26
4.04
35.7
2.73
36.65
3.97
35.75
-2.46
-0.18
809.85
0.65
806.9
-1.72
800.8
-0.76
-0.51
460.25
0.88
466.7
-0.54
462.65
330.25
-0.38
325
-0.14
329.4
1.35
-1.02
871.05
0.12
871
0.07
872.65
0.22
151.5
0.2
151
-1.34
146.6
130.45
-2.65
133
1.26
134.95
1.5
-0.83
18
0.84
18.25
17.7
-3.01
-1.1
-0.09
-1.81
-0.79
-0.11
0.3
1.59
400
2.92
408
-2.46
407.3
-0.77
189.25
-1.89
195.7
0.72
193
-0.75
307
174.9
113.5
99.55
49.5
118.5
28.8
0.05
-0.4
7.13
-1.48
305
172.9
112.9
97.5
4.65
55.85
-0.17
117.95
0.35
29.9
-1.74
-1.17
-1.57
-2.65
313.9
167.95
109.8
96.7
57.1
-1.01
115.35
-3.55
28.4
155.9
0.32
112.85
-0.4
41
-2.38
25
-0.99
771
0.31
437.8
1.94
381
0.07
889
0.49
123.05
0.49
134.45
3.34
11.85
1.46
181.4
1.11
388.7
0.13
189.8
0.16
88.95
1.43
99.2
1.02
43.8
-0.34
92.35
0.6
24.05
-2.91
0.79
0.35
-0.16
-0.22
-0.21
0.27
1340.05
2.68
-2.86
-2.75
-2.13
2.24
-2.2
-5.02
-1.37
287.2
-2.35
292.3
-0.61
285.4
2.82
639.85
1.49
643.1
-1.09
644.15
-1.77
-1.04
-0.55
1.52
0.2
-0.97
0.41
0.78
1.88
77
75.2
9.63
143.3
79.4
63
25.2
3,878.35
-1.16
-0.99
81.75
77.15
11.05
2.69
141.2
3.79
2.69
3.28
-1.52
79.1
63
25.65
3,713.25
1.49
81.2
-3.08
76.4
-3.49
10.53
-0.81
138.2
-1.8
0.08
-0.58
-1.79
76.6
61.5
25.6
3,690.00
-2.36 339.75
-4.71
115.4
-0.86
115.3
111.45
-3.55
2,160.10
-2.43
2,215.00
2.32
2,190.00
0.66
1.47
1,042.15
-0.2
1,037.55
-0.61
1,034.95
-0.25
0.06
1,583.50
1.37
1,539.55
-1.01
1,504.15
-2.3
192.55
-2.63
200.7
0.73
200
0.18
2.55
697.7
0.93
677.2
-1.14
663.45
-2.03
2.6
823.95
3.58
0.86
1.9
0.41
917.15
271.9
21.4
590
5.78
54.9
1.16
353.6
-0.46
2.23
-1.97
33.6
795.5
907.45
5.1
270.15
-0.47
21.65
0.76
0.4
600
56.9
352.1
0.6
-0.04
-0.17
32.85
777.1
912
-4.08
270.5
0.23
20.9
0.26
0.44
-0.63
597.85
56.3
344.4
4.35
116
67.15
0.37
70
0.86
21.3
0.71
3770
0.11
1781
-0.25
129.6
5.24
978.5
0.19
1683.95
-0.19
182.55
-0.41
172.9
1.74
788
0.84
29.95
0.84
755.1
-0.6
1055.05
-1.46
291
20.45
1.74
620
-0.23
67.05
0.75
260.65
0.37
-2.69
-0.51
32.35
10.79
-0.63
-1.3
5.01
-0.19
1,856.95
121.05
66.75
-2.38
-0.95
-0.48
1.07
-3.1
1,881.40
123.15
94.5
-2.12
1.28
0.37
-0.29
-0.97
1,878.05
121.45
644.1
-0.67
1.15
1.97
0.27
-0.1
-2.23
-2.41
0.5
0.13
-3.46
-1.05
-1.05
-2.19
-0.4
0.93
1.25
-1.71
2.66
1.68
0.35
1.75
1.07
2.57
3.11
-1.59
0.06
3.71
49.7
585.9
882.7
821.65
408.45
138.9
442.15
312.75
1,359.20
312.85
326.5
233
474.7
166.9
0.1
1.47
-0.29
1.21
0.76
1.76
-0.24
0.36
1.76
2.19
0.69
2.15
50.25
613.65
881.4
829
407
136.45
464.25
311.05
1,356.70
310.2
321.5
236.2
472.3
4.64
165.35
-0.5
1.12
-0.5
1.33
-1.14
-0.87
49.75
592
872.7
810.3
389.6
133.25
4.43
474.3
-1.64
303.45
-0.45
-2.27
-0.76
0.36
-0.39
1,336.95
304.2
316.7
233.65
472.9
-4.61
159.85
-1
-4.28
233
0.58
-0.06
78.1
0.19
78.05
0.19
77.7
-0.45
-0.54
-0.99
731.45
400.15
1.06
725.6
1.2
400.55
-1.08
-1.33
711.15
395.3
412.2
0.05
259.4
0.66
1226.05
-0.45
294.35
2.83
254.55
-0.39
202.5
-1.15
463
163.85
0.4
274.4
1.16
80
0.13
1702
-0.9
173.05
0.09
634.95
1.11
444.1
1.35
439.55
-0.39
247.1
-1.06
-3.33
2.69
185
1.55
-0.36
233.2
1.87
140.6
-1.08
-0.48
185.05
-0.32
-1.49
225.85
12.56
279
-2.5
-0.68
183.3
-0.76
-1.46
-0.21
-0.58
988.9
-2.44
238.3
2,027.30
0.6
2.16
-0.58
0.08
895.05
-2.35
238.8
2,030.00
1.45
-1.38
1.56
1.2
672
-0.99
244.05
2,029.00
0.8
-3.53
0.97
0.51
44.15
-0.03
-0.03
-1.99
-1.31
0.65
538.8
-0.75
550.1
-1.53
548.35
-0.32
0.02
238.4
-0.42
247.1
2.47
247.5
0.16
0.34
9,081.55
0.27
8,940.00
-1.06
8,801.70
-1.76 8443
0.14
1.61
752.55
-0.88
764.1
1.02
762.25
-0.24 344.6
-0.06
-0.67
-1.04
535.05
104.25
-0.14
-0.48
531.65
102.05
-0.89
-2.53
518
102
-2.57
762.25
0.63
768.95
0.65
774
0.87
-0.4
315.05
0.69
315.25
0.21
309.1
-1.95
1.19
423.8
0.94
425.5
-1.24
426.45
0.19
-0.26
156.6
2.65
157.85
-0.25
158.55
1.12
-1.83
530.35
0.44
530.25
-0.1
531.85
0.3
81.8
-0.3
83.35
-0.77
80.95
317.2
-0.14
323
0.05
316.75
-1.93
0.23
299.45
0.15
303
-1.78
301.75
-0.41
0.88
76.45
2.48
80.65
2.41
76.85
-4.71
125.7
177.05
-0.49
1.88
-0.1
0.86
1.96
0.79
316
52.6
629
859.65
353.8
1,195.45
-0.24
2.31
0.52
-3.31
0.3
0.76
-0.79
0.45
125.2
182
327.95
53.25
645
868
351.4
1,166.30
-0.99
1.25
1.08
-0.75
1.4
0.65
0.7
-1.69
124.15
178.55
322.35
53.95
639
850
350.55
1,152.20
2.81
920.1
-1.29
924.95
0.43
896.2
0.29
296.05
-0.57
295.45
292
1.61
0.79
275.65
428.95
3.98
1.88
274.2
429.85
-1.76
-0.27
270.1
425.65
325.55
0.68
306
0.21
68.7
0.96
124.3
0.49
214.8
1.61
390.75
2.65
51.4
0.19
613
0.71
986
0.74
360.35
-0.22
1230.8
0.66
0.15
315.95
1.3
288.8
-0.19
374.05
1.29
129.8
1.49
929
-0.45
110.6
0.45
-0.98
1.27
1,065.30
-0.58
442
1.1
-1.5
1,074.00
-0.86
64.25
-1.17
0.44
452
1.51
-2.88 925
1,075.00
-0.41
279.15
-1.25
0.12
454.75
0.2
-0.24
1.28
2.52
322.5
-1.64
138.9
131.35
-0.54
1.63
0.11
337.05
0.84
137.15
131.35
0.77
-1.69
-1.5
-1.57
902
-1.9
127.75
128.8
0.25
-0.84
0.39
3.93
101.2
-2.88
1.49
4.52
0.34
-0.68
-1.34
-0.85
497.45
-2.21 466
0.85
-0.97
1.6
205
82.5
1.56
0.67
205
83.8
1.43
-0.12
200.05
83.2
-1.86
193.55
-2.62
74.05
2.56
128.55
0.08
136.95
1.11
14.48
7.66
126.2
-0.04
61.15
0.25
5.24 141.3
1.98
-0.72
114.9
0.22
115
0.09
-0.44
114.7
0.09
-6.95
29.45
-0.62
113.95
0.93
113.5
32.25
0.16
29.45
2.64
138.1
1.36
140.85
0.25
140
-0.6
-0.65
68.7
0.51
68.15
-2.99
65.8
-3.45
1.23
102.45
3.38
104
-0.43
109.45
-0.5
98.65
-0.1
102.35
0.59
99.8
-2.49
0.47
44.75
3.71
45.45
-0.76
44.4
-2.31
3.55
177.95
-1.52
183
-0.33
156.4
-14.49
0.55
55.25
0.82
60.25
-2.35
58.8
-2.41
1.01
68.8
6.01
70.6
2.24
69.2
-1.98
-1.56
1,030.00
0.23
1,023.30
-1.1
1,014.15
4.28
217.05
1.73
211.25
-1.54
213.65
1.49
1,642.00
-1.57
1,632.90
0.17
1,646.60
3.27
645.25
-0.69
657
-0.34
651.05
3.15
35.35
7.94
34.45
-3.64
33.5
-2.76
-1.32
173.6
0.78
171.1
-2
167.75
-1.96
-1.85
1,960.00
0.48
2,012.55
1.55
2,009.00
-0.18
0.98
184.05
5.56
194.2
0.26
190.15
-2.09
0.19
80.9
0.62
81.5
-0.73
80.4
-1.17
-0.37
313.15
-0.02
312.1
-1.7
313.05
0.06
2.51
56.35
2.18
57.4
-0.35
56.8
-1.05
-0.28
19.2
6.08
20.85
7.75
21.1
1.2
0.12
81.7
0.68
82.4
0.73
82.1
0.8
-1.8
487.95
-0.66
485.95
0.24
484.05
0.31
229.05
2.37
228.3
-0.54
238.6
0.94
208
0.9
215
-0.23
209.25
-2.27
228.45
0.95
-0.24
144
-0.62
144.4
0.38
143.45
-0.59 137.85
2.16
-0.99
176.35
3.22
190.4
3.23
188.6
-0.95
2.06
70.8
2.02
71.55
0.77
69.2
-3.28
1.95
138.95
2.32
150.95
-1.31
145.6
-3.54
89
1.71
41.3
163.25
0.43
46.2
-0.75
73.25
0.27
-0.89 1162.6
1.14
204.15
0.82
0.49
0.82 1734
2.2
-1.7 822
1.46
29.7
0.17
150.65
0.47
2085
0.49
228.25
0.59
76.5
0.79
308.95
1.44
47.85
0.31
17.95
0.28
-0.42
-0.36 506.5
4.51 218
0.18
-0.52
170.3
0.88
62.75
1.64
127
-0.51
5.81
57.9
-2.2
57.7
-1.28
56.35
-2.34 48.6
3.12
92.05
-2.23
92.05
-2.39
92
-0.11
-1.14
203.95
-1.23
201.4
-2.61
198.4
-1.49
1.43
137.2
-1.08
136.4
-1.34
138
1.17
-0.3
1,514.00
3.88
1,523.00
0.17
1,490.00
-1.92
78.5
0.26
79.8
-0.13
79.5
-0.87
-0.52
451.4
0.16
451.1
-0.66
447.4
-0.82
1.65
758
-1.31
746.95
-0.29
748.5
0.21
2.24
63.45
-0.55
70.55
4.13
67.6
10.93
10
2.67
10.09
-1.56
9.47
-4.18
-6.14
3.93
105.45
-0.33
104.75
-2.33
102.55
-2.1
-2.85
89.45
1.02
91.9
0.16
94.85
3.21
-0.64
154.75
0.03
153.4
-0.36
153.2
-0.1
0.81
87
0.93
151.3
1.34
144.05
-0.3
1570
-0.91
86.7
0.17
405
0.76
873.8
0.76
59.65
-0.65
9.21
1.17
95.5
0.23
86.15
-0.36
153
-2.37
-1.65 8.25
-0.19
0.24
8.45
0.6
8.48
-1.85
8.34
1.87
362.05
0.06
356.85
-1.09
352.7
-1.16
1.29
47.15
0.32
48.8
2.52
46.45
-3.73
0.64
142.85
1.64
147.45
1.94
145.5
-1.26 137.95
2.65
40.65
42.8
0.59
41.35
-3.39
-0.21
2,370.00
-0.28
2,394.65
1.55
2,360.00
-1.45
0.63
308.25
1.07
310.1
0.06
310.1
-0.67
2,695.00
-0.7
2,656.00
2,614.00
-1.9
0.15
2,015.80
-0.68
2,022.00
0.61
2,006.60
2.39
377.4
-1
377
0.59
382.75
1.53
-0.63
405.8
-0.62
396
-1.47
386
-2.53
-1.75
25.85
2.38
26.2
-2.42
24.9
-4.96
0.21
3,540.00
1.44
3,515.00
0.74
3,529.95
0.56
1.06
577.3
-0.47
571
-1.58
568.5
-0.44
0.95
243.3
-0.59
243.2
-0.53
239.15
-1.67
3.24
541.6
0.32
551.25
1.89
540.1
0.17
89.75
0.45
90.9
86.9
-0.46
2,670.00
-1.01
2,670.00
0.28
2,628.90
-1.68 2960
-2.1
176.15
-0.68
184.5
5.58
187.65
1.71 160.1
-0.4
258.3
2.85
256.5
-0.16
253.9
-1.01
0.53
86.7
0.93
88.15
-3.87
86.3
-2.1
-0.71
69.7
0.07
67.9
-0.51
66.45
363.45
1.43
39.1
1.77
42
-1.06
2213.8
0.98
350.85
2.62
2955.6
1.6
-0.76 2105
0.58
426.75
0.09
90.6
4.98
19.6
3135.05
-1.26
663
-0.08
259
0.72
-2.02 520.95
0.4
-4.4
0.06
78.35
775
1.5
766.05
-0.96
767.8
9.37
15.16
36.45
-2.41
38.2
3.8
36.2
-5.24
9.15
-2.87
9.35
2.19
9.04
-3.32
0.38
247.25
-0.12
92
0.49
-2.14 67.4
3.25
-0.37
0.13 179.35
0.07
0.73
24.9
1.84
6.44
-0.16
-0.24
123.2
-0.61
126.55
-0.94
124.3
-1.78
5.53
421.1
0.13
416.8
-1.2
402.85
1.63
317
0.48
310.75
-1.4
310.8
0.03
194.35
3.24
191.3
-1.67
188.1
-2.18 188
0.21
-0.41
86.35
1.11
86.5
-0.23
85.05
-1.85 77.3
0.13
-1.58
19.7
5.63
19.75
-2.23
19.15
-3.04
-0.09
57
-0.44
57.1
1.24
56.3
-1.4
-0.34
415.65
-0.02
412.3
-1.52
394.55
-4.31
0.14
71.65
1.63
72.75
-0.68
71.2
-2.13
-1.58
94.05
0.8
92.1
-2.07
91.75
-0.38
1.59
16.15
1.25
15.95
-1.85
15.3
-4.08
0.34
187.55
5.01
188.05
0.11
200.15
-0.12
574.5
-1.34
572.55
-0.98
562.7
-1.72
0.24
41.75
0.36
43.15
-1.82
42.85
-0.7
0.02
483.2
-0.21
490
-0.32
487
1.96
674.95
0.12
683.65
1.27
0.17
577.6
0.49
583.3
0.23
92.3
3.71
89.05
0.3
219
1.98
-0.78
2,112.45
-0.35
124.35
11.87
13.25
-1.04
125
-3.35 360
0.02
296.35
-0.68
0.61
-0.27
16.55
48.75
-0.1
365
75.55
0.07
89.55
1.7
11.37
0.53
6.43 214.5
3.15
575.6
1.23
38.3
-0.6 573
-0.52
675.45
-1.2 731.05
0.23
0.13
579.1
-0.72 590.55
0.08
-2.2
85.75
-3.71
215
-1.04
216
0.89
0.7
2,084.65
-1.74
2,030.00
-1.7
120.85
-2.97
120.2
-0.54
-0.97
12.99
-1.67
12.54
-3.46
33.4
0.6
35.95
7.8
37
3.5
2.27
125.5
1.33
124.05
-0.96
124.2
0.12
-0.7
21.4
0.94
21.3
-2.74
20.4
-4.23
0.92
263.2
0.23
264.3
-1.84
258.65
-2.14
2.63
135.85
0.74
134.5
-3.52
129.1
-4.01
-1.04
438.05
-0.98
445.2
1.15
443.65
0.12
125.95
3.11
124.6
-0.64
118.85
-4.61
2.36
43.3
-0.12
42.95
-2.83
41.25
-3.96
0.73
2,750.00
-0.07
2,700.00
-1.21
2,643.00
-2.29
-0.76
32.65
-0.31
32.5
-1.66
32.15
-1.08
4.09
340.4
-1.68
344.15
0.88
347.25
0.9
71.85
0.49
198.5
-0.6
-2.62 1802.35
0.13
133.8
1.06
10.7
-0.09
25.9
-0.58
106.85
1.62
16
0.31
271.5
1.4
119.2
0.34
-0.35 540
0.39
131.85
2.49
41.65
3.22
2479.95
0.5
27.8
-0.36
304.2
0.43
3.09
156.45
-0.29
160
-0.44
156.65
-1.85 118.5
1.59
-0.26
99.25
2.53
100.05
0.55
99.85
-0.7 87.8
1.5
0.84
902.5
0.12
935.2
1.55
929.8
-0.58
-0.78
1,292.30
-1.87
1,255.30
-2.35
1,226.00
-2.33
1.1
96.5
0.31
97.75
-0.76
95.3
-2.51
940.95
0.33
1157.15
-0.66
88.3
0.4
5.41
86.5
5.62
85.7
-0.23
84.7
-0.88
-0.11
138.15
0.44
141.9
-0.39
139.85
-1.44
0.37
40.8
-0.24
41.2
2.87
41
-0.49
-2.3
184.6
-0.08
184.7
0.05
184.25
-0.35
-1.23
86.05
-2.77
86.85
0.87
82.95
2.05
62.8
0.8
61.35
-2.7
1.3
14.89
0.34
14.87
-0.06
231.85
0.11
-0.08
64.4
1.65
0
78.55
-0.13
127.55
0.35
25.6
0.2
161.65
-0.06
-4.49
83.75
-0.24
58.55
-4.56
55.55
0.91
-2.04
14.54
-2.22
11.25
1.08
239.45
0.21
235.55
-1.63
194.65
0.75
2.38
62.8
-2.48
60.05
-4.38
44.85
1.01
188.3
3.66
190.35
-0.68
183.95
-3.36
163
-0.12
62.25
0.97
63.85
0.63
62.85
-1.57 60
-0.08
3.87
263.1
-0.96
269.45
1.6
264.2
-1.95 249
0.57
2.61
250.95
1.37
241.8
-3.24
246.2
1.82
1.49
346.2
0.77
344.95
-0.65
343.35
-0.12
241.35
0.21
317.75
0.59
352.05
-1.41
334.2
-3.52
326.1
-0.21
2,479.30
-0.66
2,443.85
-1.47
2,436.80
-2.42 330.9
-0.29
-3.26
167.75
3.14
173.7
1.16
170.15
-1.19
-0.59
375
0.74
373.5
-0.64
372.35
2.29
489.75
2.34
480
-2.07
474.05
-1.48 464.1
0.02
-2.73 67.9
1.04
-1.61
2495.9
0.52
185.7
0.43
0 375.55
-0.5
-0.3
84.7
0.77
86.2
-0.35
83.85
1.92
358.95
-2.31
367.4
-1.22
371.4
1.09
2.04
133.85
-0.82
137
1.29
132.55
-3.25
441
0.14
128.65
2.14
-1.3
246.15
-0.28
252.7
1.06
251.35
-0.53 263.4
0.25
-0.09
53.35
-0.09
53
-2.93
49.45
-6.7
39.3
0.26
-0.21
998.5
-0.04
955
-1.45
944
-1.98
896.3
0.44
-2.07
86.55
1.88
86.9
-1.64
86.25
-0.58 90.2
5.54
62.65
1.21
66.25
4.5
64.55
-2.57
0.18
86.85
1.4
89.6
2.17
87.9
-1.9
-0.13
77.4
3.41
77.2
-1.22
74.65
-3.3
2.11
66.05
1.3
65.25
-2.9
63.2
-3.81
2.5
134.3
-0.59
139.8
3.21
134.8
4.11
400.3
-0.32
385.1
-3.45
388.9
54.6
0.65
60.5
67.45
-0.66
66.2
0.46
-3.58 138.3
0.99
-0.33
332.9
0.91
181.25
2.57
189.1
1.83
187.9
-0.63 179.1
-0.52
136.45
2.1
134
-1.87
131.2
-2.09
-0.04
573.4
679.1
12.8
635.45
-6.43
-0.48
73.35
1.24
71.75
-3.17
72.35
0.56
-1.46
466.3
3.37
455.15
-3.17
443.5
-2.56
7.13
81.7
9.08
82.1
0.31
79.15
-3.59
0.04
0.39
-0.78
560.75
0.12
74.65
0.88
352.2
1.35
94.7
1.23
4.05
13.86
5.72
13.56
-3.69
13.13
-3.17
1.3
54.95
0.46
54.85
-1.17
55.9
1.91
0.88
35.2
1.88
35.75
-0.83
34.65
-3.08
3.51
55.75
2.29
55.8
-1.24
53
-5.02
2.86
12.45
12.19
-1.77
11.76
-3.53
2.29
725.45
8.36
4.42
715
-1
703.55
-1.6
172.85
-0.32
173.25
-0.32
170.4
-1.65
0.06
1,221.60
-0.28
1,242.25
0.03
1,239.90
-0.19
2.06
238.35
1.1
243.15
2.4
242.5
-0.27
0.61
43.3
5.74
44.1
-2
43.5
-1.36
2.11
174.3
0.17
176.1
1.91
174.95
-0.74
-0.84
81.95
-0.43
82.7
-2.65
80.45
-2.72
-1.77
934.2
1.03
922
-2.11
907.75
-0.32
92.45
-0.48
94.7
0.53
94.2
-0.53
2.94
58.75
1.56
59.7
-2.37
58.5
-2.01
-3.94
472.85
0.42
464
-1.36
465
-1.62
144.15
2.02
146
-1.38
146.65
4.65
4.12
352.3
2.32
359.35
1.2
365.5
18.25
3.11
20.15
5.22
19.95
-0.99
0.84
11.91
-1.24
11.49
-3.77
11.05
-3.83
-0.42
152.55
0.13
159.9
0.28
153.25
14.59
0.69
46.1
-0.43
28.7
0.53
48.55
0.31
9.28
0.76
679.05
0.81
205.55
5.06
1241.65
0.4
157.7
-1.25
37.35
0.4
172
1.47
67.4
2.04
-1.63 885.5
84.65
0.83
55
-0.54
0.2 85.8
0.38
0.31
-4.98
137.7
1.89
1.71 388.5
8.72
-4.16
18.5
-0.54
8.96
-1.65
153.5
-0.26
0.62
596.05
-0.96
601
-0.07
594
-0.04
118.75
-0.25
121.85
-1.18
119.05
-1.14 575.1
-2.3
8.2
5.92
-0.34
6.06
-2.42
5.72
0.66
55.1
3.18
63.6
9.94
60.3
-0.15
34.95
4.33
34.35
-2.28
34.05
-0.87 32.25
3.04
0.31
1,416.75
0.92
1,405.70
-1.57
1,388.90
-1.2 1372
0.3
0.34
46.05
46.15
-1.28
46.1
-0.03
1,711.05
4.07
4.5
1,691.00
-1.63
1,670.00
-0.45
15.88
1.99
16.27
-0.55
15.53
-4.55
-0.37
273.4
2.05
267.8
-2.26
263.75
-1.51
0.47
341.7
-1
351.1
-2.86
343.7
-2.11
-1.11
537.9
0.1
546.6
1.17
544.65
-0.36 617
-1.17
156
0.16
155.55
-2.51
155.25
-0.19
4.79
62.15
-0.8
63.45
-0.7
62
-1.54
294.3
1.12
302.25
3.72
304
-0.34
-0.74
333
-0.97
330
-0.89
333
0.95
-0.09
672.05
3.97
682
0.85
664
-0.2
136.65
2.51
-5.61
4.43
0.45
-5.19
65.2
-1.66
-0.11
44.65
-1.97 2051
-0.56
0.54
11
-0.27
246.95
-0.06
327.25
-0.61
1.26
184.05
-0.49
275.75
-1.78
325.25
-2.15
-2.68 798.45
1.7
0.39
718.6
0.29
731.1
1.16
729.3
-0.25
765.1
0.22
35.45
0.28
224.5
-0.31
62.45
1.96
-1.12 206.7
0.78
-2.28 1212.1
0.62
0.44
330
-0.75
332.6
0.32
329.45
-1.41
1.47
30.35
-2.25
30.9
-1.75
32.7
5.83
-0.14
239.65
-0.81
239.95
-0.68
225
-6.23
8.36
58.95
-2.24
58.65
-1.18
58.85
0.34
-1.09
181.1
-0.6
183.8
0.66
181.75
0.9
1,221.75
2.56
1,216.70
-1.93
1,189.00
-1.4
191.8
2.76
189.3
-1.17
188.8
-0.26
0.52
310.05
4.38
317.15
1.57
317
-0.05
-0.02
1,047.45
-1.5
1,116.80
6.79
1,144.20
2.45
0.23
22.2
0.45
21.55
-2.71
21.05
-2.55
5.36
699.45
-0.33
662.5
-4.73
659.4
-0.47
0.93
748.15
0.28
761.85
-2.38
750.45
-1.5
3.97
290.15
-0.1
284.35
-1.32
278.5
384
2.22
386.05
-1.53
392
0.15
655
0.25
669.85
0.74
665.1
-2.06
183.85
1.38
333.5
1.05
1179.9
-0.45
22.5
1.58
720.55
3.23
793.25
0.79
260.5
1.09
0.72 292
-0.71
662
-0.49
-1 199.95
0.43
0.8
164.85
0.03
165.4
0.27
163.75
-3.44
101.5
1.75
104
0.1
104.2
0.19
3.1
385.25
1.16
382.35
-2.01
381.5
-0.22
-0.1
10,236.60
0.96
10,499.55
-1.01
10,468.95
-0.29
2.51
24.6
0.41
25.45
1.8
24.9
-2.16
-0.07
139.1
-1.28
138.1
-1.32
138.25
0.11
-0.26
7.45
-3.87
7.6
-1.68
7.55
-0.66
2.87
341.45
0.22
342.65
-1.1
349.7
2.06
0.5
61.4
1.24
61.95
0.24
61.8
-0.16
0.12
84.6
2.05
86.05
-0.06
84.05
-2.32
3.45
190.1
1.06
189
-0.92
188.5
-0.92
0.26
57.15
0.44
57.45
-0.09
57.75
-3.45
45.05
0.56
43.25
-3.89
43.15
-0.23
-1.45
637.5
0.28
648.95
-2.53
642
-1.07
-0.29
4,497.80
-0.65
4,436.05
-0.74
4,420.10
-0.27
36.55
0.55
36.25
-1.36
35.5
-2.07
0.61
84.55
1.87
84.1
-1.52
82.45
-1.96
0.81
18.95
1.88
19
-1.04
18.65
0.35
43.9
2.21
43.75
-0.23
43.25
-1.14
1.15
285.2
-0.37
290
2.11
289.55
2.3
401.6
2.4
10241
0.43
38.7
0.39
130.2
-0.95
3.87
3.48
348.45
0.04
52.55
2.64
78.55
4.87
166.85
0.54
0.7 53.65
0.66
33.1
0.76
641.35
0.31
-0.36 4669.9
1.49
30.5
1.16
80.5
1.83
-1.84 17.8
0.28
30
0.17
287.7
-1.08
-0.1
50.3
3.82
57.85
55.3
-4.41
1.05
198.65
0.25
196.7
-0.71
193.05
-1.86
0.2
26.25
2.74
26.4
1.34
26.45
-0.19
-1.26
739.25
1.24
746.4
-0.32
735.4
-1.47
-0.12
161
-0.03
160.5
-0.71
159.8
-0.65 171.05
-0.45
243.75
0.58
240.65
-0.82
239
0.95
501.1
-0.54
486.35
-2.14
475.55
-2.32 494.05
2.29
0.1
155.2
0.65
155.7
155.25
-0.35 152.25
1.44
284.65
-1.68
278.65
-0.09
277.9
-0.27 276.5
0.47
5.25
33.75
8.7
34.75
0.87
33.6
-3.31
-0.47
162
2.66
160.5
-2.55
161.75
0.78
-1.2
2,505.85
-0.99
2,531.00
-1.01
2,508.75
-0.88
1.08
122.25
0.58
125.35
-0.48
118.95
-5.11
-0.69
54.5
0.55
187.65
0.24
24.95
-0.2
681.5
0.84
230
-0.09
38.9
2.91
131
-0.04
2959.55
-1.24
111.4
0.45
0.77
60.2
1.6
63.15
-1.56
63.25
-0.7
260.8
-0.13
260.6
255.1
-2.11
0.32 70
2.79
2,977.10
0.32
2,979.95
-0.83
2,959.90
-0.35
0.21
190.85
-1.37
192
-2.36
185.2
-3.54
-1.89
60.5
1.26
60
-0.91
60.15
-0.41 38.7
0.15
98.65
0.87
99.2
-2.12
95.15
-4.08
2.92
38.2
3.1
38.1
-1.3
36.8
-3.79
0.72
398
0.43
381.55
-3.48
378.3
1.49
148.4
1.57
146.3
-1.81
144.15
-0.79
1,200.00
0.13
1,187.05
-1.08
1,188.00
2.25
189.4
3.67
189.5
-0.13
-0.83
495
-0.33
489
-0.92
-0.07
230
0.17
144.25
1.55
-0.39
67.05
0.52
36.25
0.55
-1.68 392.5
-1.47
-0.55
157.9
-0.63
-0.35
-0.49 1282.5
-0.04
181.4
-3.97 175.5
-0.65
484
-0.7 532.6
2.29
-0.33
167
1.24
168
-1.98
167.05
-0.95 200.5
1.21
1.02
84.4
-0.06
85.5
-0.58
82.95
-2.98 73.65
0.22
521.5
-0.32
519.35
-0.45
502.95
-3.16 482.1
0.26
2.01
846.25
1.91
840.95
-0.54
837.35
-0.43
-0.74
126.95
-0.74
126.2
-1.83
121.05
-4.42
3.39
170.6
-0.12
171.55
-0.81
172.8
180
1.32
187.1
0.81
185
-0.98
113.3
1.52
112.85
-1.23
112.5
1.75
63
3.11
63
-2.33
61.35
-2.62
0.94
54.65
1.77
59.95
6.11
59
-1.58
-1.87
118.25
2.2
119.85
0.63
122
1.79
-1.73
54.2
-0.09
54.15
-1.1
53.45
-1.29
-3.78
51.75
1.77
51.5
-0.1
51.2
-0.58
-0.99
2,210.05
-0.48
2,230.00
-0.08
2,243.80
-0.08
685.2
0.57
122.55
0.49
0.73 163
-1.12
160.25
-0.4 121.9
1.43
-0.06
-0.04
43.85
1.15
48.3
-0.82
116.1
-1.74
48.65
0.83
51.85
-0.86
2445
0.47
-2.16
64.55
1.73
64.1
-1.08
62.2
-2.96
2.16
54.4
4.41
55.85
-0.62
54.55
-2.33
-0.29
70.05
0.5
71.7
-1.17
70.2
-2.36
3.77
67.6
0.3
67.1
-0.67
66.4
-1.41
0.13
116.1
-1.82
116.5
-0.17
117
0.43 117.25
1.73
33.75
-3.3
35.6
1.14
34.2
-2.7
-0.29
137.95
1.43
134.5
-2.29
133.25
-1.37
-3.43
139.65
3.29
138.2
-0.36
137.35
1.25
507.9
1.16
505.05
-1.01
490.55
-2.87 552.75
1.08
1.03
60.8
2.88
61.75
0.32
59.45
-3.72
-0.16
410.65
-0.36
412.5
-1.45
401
-2.79
0.42
193.8
0.47
199.35
0.4
193.8
-2.78
-0.58
76.55
0.07
76.35
-1.1
75.15
-1.57
1.37
10
4.17
11.62
0.52
11.76
1.2
4.51
379.75
0.57
374.1
-2
366.8
-1.95
2.42
66.9
1.83
68.55
-0.22
66.75
-2.63
0.62
435.15
-0.09
457.65
3.95
1.32
572.8
1.38
570.9
0.09
108.75
2.4
-0.2
734.05
-0.62
55.55
46.4
0.65
61.4
0.99
65.5
0.69
0.51
37.1
-0.54
120.85
0.83
-0.62 137.15
0.26
54.2
2.07
352.95
0.51
186.2
0.03
71.4
0.49
9.89
1.44
337.2
0.46
50.55
-0.3
448.65
-1.97 403.4
0.22
-0.67
550.65
-3.55
108.35
-1.59
106.05
-2.12
-0.26
734.3
-0.57
732.05
-0.31 795.45
79.45
-0.87
81.1
-1.7
78.85
0.56
90
0.17
89.85
-0.22
89.4
-0.84
35.05
-0.57
34.45
-3.37
33.8
-1.89
44
-2.22
46
3.95
46
0.88
-1.74
145
-1.76
140
-2.61
140.9
0.18
1.54
94.6
2.16
94.15
-0.11
92.9
-1.33
0.2
2,224.25
1.85
2,218.00
-0.64
2,206.50
-0.52
1.55
77.75
3.19
80.4
-2.43
80.35
-0.06
0.58
323.25
0.36
324.55
0.28
324.75
0.25
1.85
203.6
4.33
198
-2.15
195.65
-1.19
5.38
59.9
0.25
58.85
-1.42
58.15
-1.19
1.92
156.65
0.13
160
-0.65
156.25
-2.98
1.22
352.55
-1.45
376.45
-2.12
367.1
-2
2.95
4.21
-7.06
3.85
-6.55
3.73
-3.12
-0.06
3,072.65
-0.75
2,922.00
-4.3
2,887.00
-1.86
1.44
111.35
-1.07
112.15
-0.4
109.1
-2.72
4.99
87.55
1.45
82.95
-0.48
87.2
-2.77
454.3
0.5
79.55
0.19
66.25
-0.5 83.15
0.56
-0.08
0.3
17.8
133.25
1.64
78.45
1.23
2170
0.83
1895.45
0.41
87.55
-0.51
338
1.06
170.05
1.89
51
0.2
141
0.28
346.25
-0.42
2.29
2.69
3424.8
1.04
91.6
-1.45
4.12 68.5
9.42
2.31
32.95
-0.6
34.9
0.87
34.2
-2.01
31.9
-0.76 765
0.79
627.05
-0.66
635
-0.28
630.1
3.01
571.75
3.84
561.95
-0.58
551.95
0.33
733.7
-0.71
734
-0.55
721.45
-1.5 675.15
1.65
224
-0.64
231
1.32
234.05
1.32
4.32
67
2.68
64.85
-2.85
63.1
-2.7
1.29
19.7
0.51
19.75
-0.5
19.85
0.49
623.65
0.69
612
-1.75
609
-0.65
68.5
0.07
84.85
19
93.75
1.88
351.6
2.78
333.9
-2.28
328.45
-1.63
-0.05
915.35
-1.02
924.35
0.74
926.95
0.28
-0.42
24.15
1.26
25.2
-0.59
24.9
5.06
34.65
-1.84
34.65
-1.98
34.2
-1.3
-1.81
24.7
1.02
24.35
-2.79
23.55
-4.07
1.71
217.9
2.98
220
-1.21
212.9
-3.42
0.37
100.85
7.4
100
100
-0.69
383.1
-0.13
393
-0.52
386.75
-1.59
0.6
528.65
-0.37
529
-0.4
509.5
-3.8
-0.1
515.5
0.48
529.85
0.42
516.75
-2.24 485
2.26
270.95
0.46
279.3
-1.86
272.25
-2.52
1.06
110.9
-2
105.7
-1.72
1.07
36.15
5.27
9.71
107.55
35.5
-2.34
34.4
-3.1
0.53
716.2
-2.25
729.9
-0.12
726.6
-0.45
0.9
6.76
-0.29
7.28
6.43
7.17
-1.51
-0.56
633.5
0.35
634.55
-0.15
625.25
1.44
74.3
0.2
73.75
-1.21
73.5
5.84
314.25
-2.81
313.55
-1.17
305.5
0.6
50.6
0.2
50.15
-2.72
49.2
0.14
352
-0.11
352
0.16
351.5
-0.16
-1.44
221.95
2.61
226
1.5
225.5
-0.22 282.45
-0.26
19.05
1.06
19.75
2.6
19.3
-2.28
0.75
108.15
1.12
109
-0.95
107.6
-1.42
1.15
108
1.98
107.9
-0.55
108.9
0.52
316.9
-0.09
321.55
-0.76
317.9
-1.32 318.1
-0.12
952.25
-0.47
948.95
-2.11
942.6
-0.67
0.83
242.55
2.23
243.2
1.42
243.65
-0.27
0.33
226.7
0.93
229.75
-0.48
227.45
-1 222.2
0.18
1.76
-1.29
631.2
-1.83
0.06
-0.56
200
4.41
57
0.97
0.25 19.25
0.52
-0.82
10.49 110.05
333.6
-0.4
985.5
0.3
-1.19 21.8
0.93
30.05
2.04
23.1
1.32
215
-0.26
101.45
-1.22
335
-0.43
0.09
273.35
0.26
98.3
1.92
28.6
2.14
927.4
4.63
4.98
4.84
-1.47 666.15
-0.34
4.96
72.5
0.27
1.12
-2.57 312.95
1.52
-1.89 45.5
0.55
315.7
0.27
-1.34
15.38
0.13
95.05
0.26
0.83 115.65
0.92
0.24
978.95
-0.04
230.95
0.28
1.44
482
0.17
490.8
0.31
475.4
-3.12 433.8
-0.27
236.2
-0.63
240.55
0.23
240.2
-0.15
245.7
0.99
-0.24
104.75
0.58
103.45
-1.99
101.4
-0.3
452.1
1.45
447.45
-0.84
437.05
-1.98 96.5
-2.32
0.35
14.61
3.25
14.47
-0.34
14.11
-2.49
-2.85 136.7
1.27
118.75
-0.67
117.6
-1.67
114.1
-1.43
1,247.50
0.43
1,246.20
0.47
1,258.10
0.95
-0.97
730.8
0.57
719.1
-2.29
723
0.14
0.71
184.9
0.96
191.9
-3.5
186.5
-2.79
-0.44
56
-1.23
57.45
0.88
56
2.02
504.05
-0.25
489
-1.93
483.6
0.94
64.55
0.23
64.75
0.23
64.75
46.3
-1.28
46
-0.22
46.4
0.07
210.9
1.54
213.5
-1.93
210.6
-1.36
333.55
2.32
336.6
-0.63
345.8
2.47
5.13
233.25
-1.52
229.65
-1.5
227.35
-1
0.15
613.5
-0.05
613.8
-0.8
625.8
-0.27
182
-0.3
180.7
-0.66
178.05
-1.2
229.95
1.5
227
-0.48
227.95
0.52
373.8
0.84
11.11
0
0.22
1383.1
-0.2
853.05
-0.59
171.85
0.91
-2.52
-1.08 490.3
0
-0.84
58.2
1.22
0.98 37.5
1.35
195.45
-0.43
294
-0.22
229.45
0.9
2.3 704.45
-1.47 172.8
1.89
0.44
0.71
234
0.99
43.75
-0.46
3390
0.61
161.1
0.25
85.55
-1.1
199.5
4.12
21.15
-0.47
7.92 37.75
-0.13
-1.09
950.1
-0.67
1,055.20
2.47
1,015.65
-3.75
6.32
4.58
45.1
-0.55
48.25
3.54
46
-3.56
3,377.35
2.14
3,319.25
-2.29
3,305.60
-0.41
0.24
146.1
0.59
147.65
0.14
145
-1.86
-1.8
117.95
0.21
116.95
0.82
119.5
2.09
4.97
147.4
1.27
152.7
4.91
153
0.33
-1.62
24.65
1.44
24.35
-3.94
24.05
-1.23
-1.54
35.35
0.86
36.6
-1.08
39.5
-0.18
81.4
-0.43
81.9
-1.15
79.4
65.55
1.08
2.22
117.2
1.87
116.65
0.13
118.7
1.76 92.85
0.16
1.89
1,540.00
0.62
1,540.00
-0.26
1,555.00
0.91 1743
0.45
1.01
131.5
1.39
134.2
0.64
137.5
2.46
0.86
212.05
0.62
212
-0.38
209.5
-1.18
1.7
24.2
1.26
23.85
-1.65
23.1
-3.14
-0.33
60.8
-0.25
63.65
-0.55
61.75
-2.99
3.26
66.95
0.6
81.6
6.46
82.15
0.67
1.35
542.95
-1.88
534.9
-2.13
533.8
-0.21
-3.05
1.73
127.5
0.63
125.55
-1.65
121.75
4.19
729.65
-1.97
758.15
2.33
726.9
-4.12
1.17
31.15
2.64
30.6
-0.49
30.65
0.49
185.65
0.27
159.4
0.35
18.7
0.27
53.65
0.09
88.7
1.72
614.9
-0.41
-3.03 121.2
0.58
951.85
1.27
23
0.22
0.5
75.75
6.62
72.65
-1.82
72.35
-0.41
-0.15
502.15
0.04
-1.25
40.1
1.26
514.4
0.6
507.8
-0.77 467.85
39.4
-1.62
40.05
1.65
-1.39
221.95
0.66
225.1
-0.57
225
-0.16
0.91
0.6
177.85
3.07
174.2
-1.19
171.45
59.05
0.43
60.45
-0.41
58.1
-1.97
39.55
-0.63
49.65
14.14
52.95
0.89
86.1
1.29
85.55
-1.67
82.45
-0.24
506.5
-0.71
486.25
0.09
115.15
6.24
7.32
486.7
114.2
-2.1
109.7
-3.94
0.22
1,704.95
0.17
1,730.00
0.23
1,725.00
0.2
-0.77
1,493.15
0.18
1,480.00
-1.54
1,480.00
0 1581.1
0.55
120
0.59
118.55
-1.13
115.2
-2.83 102.85
0.29
-0.05
219.8
10.18
226.45
2.98
223.95
-1.1 264.4
1.13
0.1
394.75
-1.47
392.5
-0.93
385.9
0.01
925.2
-1.1
884.9
-3.48
924.05
-0.35
943
-0.51
940
-0.9
941
2.11
349.4
-0.37
360.5
0.92
359.05
-0.4
-0.27
148.95
0.17
147.85
-0.61
144.15
-2.5
-0.48
405.7
-0.33
410.9
0.6
423.5
3.07
1.06
314.95
0.06
325.9
-0.59
322.8
4-Jul
6-Jul
9-Jul
59.95
0.35
229.25
2.92
47.95
6.65 63.4
-3.62
75.75
-0.09 441.9
-1.58
1.71
43
-1.58 173.05
-3.89
1.7
-0.55
1.05
-0.63
0.2
1.17
111.8
0.4
1652.1
-1.01
380.6
0.75
4.42 1358.6
1.38
0.11 930
0.68
337.55
0.72
172.5
1.08
397.3
0.1
-0.95 295
0.63
8-Sep
RANGE 19/10/2011
NIFTY
% CHG
PTS.chg
1233
1275
ACC
9
Open
High
Low
LTP
5360-4706-4624
5358
0.30
16
9/8/2012
1,335.50
1,346.90
1,335.50
5342
1.95
104
9/7/2012
1,352.15
1,352.20
1,335.60
5238
0.25
13
9/6/2012
1,293.25
1,342.05
1,285.15
5225
-0.94
-49
9/5/2012
1,293.15
1,305.65
1,284.45
5274
0.40
21
9/4/2012
1,307.70
1,307.70
1,296.15
5253
-0.10
-5
9/3/2012
1,311.05
1,315.00
1,293.05
5258
-1.08
-57
8/31/2012
1,317.00
1,327.00
1,304.15
5315
0.53
28
8/30/2012
1,330.50
1,338.25
1,313.60
5287
-0.93
-49
8/29/2012
1,343.00
1,343.00
1,323.00
5336
-0.26
-14
8/28/2012
1,350.90
1,350.90
1,324.45
5350
-0.67
-36
8/27/2012
1,338.00
1,349.80
1,332.00
5386
-0.54
-29
8/24/2012
1,343.80
1,344.45
1,329.50
5415
0.06
8/23/2012
1,366.00
1,367.90
1,340.00
5412
-0.17
-9
8/22/2012
1,351.50
1,370.80
1,345.20
5421
1.01
55
8/21/2012
1,330.00
1,363.00
1,320.00
5366
0.07
8/17/2012
1,335.15
1,338.45
1,320.15
5362
-0.34
-18
8/16/2012
1,356.00
1,358.05
1,335.10
5380
0.61
33
8/14/2012
1,360.00
1,363.90
1,350.50
5347
0.50
27
8/13/2012
1,342.05
1,364.00
1,339.50
5320
-0.06
-3
8/10/2012
1,335.00
1,354.80
1,335.00
5323
-0.28
-15
8/9/2012
1,343.10
1,351.35
1,333.65
5338
0.04
8/8/2012
1,341.00
1,356.90
1,335.00
5336
1.01
54
8/7/2012
1,318.25
1,342.90
1,304.00
5282
1.27
67
8/6/2012
1,324.80
1,325.00
1,314.25
5215
-0.23
-12
8/3/2012
1,312.10
1,315.00
1,305.10
5227
-0.25
-13
8/2/2012
1,317.10
1,327.80
1,314.05
5240
0.21
11
8/1/2012
1,314.00
1,327.70
1,309.00
5229
0.57
30
7/31/2012
1,300.00
1,332.30
1,295.10
5199
1.92
100
7/30/2012
1,308.00
1,308.00
1,288.65
5099
1.10
56
7/27/2012
1,289.90
1,309.00
1,280.55
5043
-1.31
-66
7/26/2012
1,283.00
1,289.15
1,252.30
5109
-0.37
-19
7/25/2012
1,262.15
1,292.00
1,262.15
5128
0.21
11
7/24/2012
1,254.65
1,277.50
1,252.30
5117
-1.72
-88
7/23/2012
1,250.35
1,271.65
1,248.30
5205
-0.71
-37
7/20/2012
1,254.00
1,268.55
1,253.10
5242
0.50
26
7/19/2012
1,275.00
1,277.80
1,256.10
5216
0.46
24
7/18/2012
1,258.00
1,281.40
1,242.45
5192
-0.10
-5
7/17/2012
1,262.00
1,271.10
1,249.60
5197
-0.58
-30
7/16/2012
1,266.00
1,272.00
1,255.00
5227
-0.15
-8
7/13/2012
1,269.70
1,273.30
1,260.00
5235
-1.36
-71
7/12/2012
1,260.95
1,272.85
1,255.15
5306
-0.74
-39
7/11/2012
1,270.40
1,286.75
1,260.50
5345
1.31
70
7/10/2012
1,284.00
1,287.55
1,260.10
5275
-0.80
-42
7/9/2012
1,284.30
1,292.15
1,264.05
5317
-0.19
-10
7/6/2012
1,295.00
1,309.50
1,287.00
5327
0.47
25
7/5/2012
1,294.90
1,305.00
1,287.70
5302
0.45
24
7/4/2012
1,298.00
1,305.40
1,282.00
5278
2.44
129
6/29/2012
1,229.80
1,273.80
1,228.25
5149
0.14
6/28/2012
1,208.10
1,228.00
1,203.85
5142
0.43
22
6/27/2012
1,228.05
1,230.00
1,203.85
5120
0.10
6/26/2012
1,214.95
1,228.00
1,209.00
5115
-0.61
-31
6/25/2012
1,213.00
1,232.85
1,204.00
5146
-0.37
-19
6/22/2012
1,193.00
1,241.70
1,190.10
5165
0.87
45
6/21/2012
1,246.00
1,264.95
1,227.35
5120
0.33
17
6/20/2012
1,186.00
1,282.70
1,180.10
5103
0.76
39
6/19/2012
1,215.00
1,237.50
1,201.45
5064
-1.48
-75
6/18/2012
1,230.00
1,248.90
1,218.00
5139
1.65
85
6/15/2012
1,202.40
1,231.60
1,195.10
5054
-1.33
-67
6/14/2012
1,174.00
1,208.00
1,171.30
5121
0.12
6/13/2012
1,195.80
1,195.80
1,173.50
5115
1.19
61
6/12/2012
1,147.50
1,194.50
1,136.50
5054
-0.28
-14
6/11/2012
1,151.05
1,169.00
1,142.10
5068
0.37
19
6/8/2012
1,141.05
1,153.25
1,131.60
5049
1.03
52
6/7/2012
1,169.00
1,171.60
1,142.55
4997
2.68
134
6/6/2012
1,131.90
1,165.95
1,131.90
4863
0.31
15
6/5/2012
1,113.10
1,143.00
1,112.00
4848
0.14
6/4/2012
1,115.15
1,133.40
1,104.05
4841
-1.71
-83
6/1/2012
1,151.90
1,151.90
1,120.05
4924
-0.53
-26
5/31/2012
1,153.00
1,168.60
1,135.15
4950
-0.81
-40
5/30/2012
1,138.00
1,169.00
1,130.00
4990
0.10
5/29/2012
1,174.50
1,174.50
1,133.15
4985
1.30
65
5/28/2012
1,145.00
1,174.35
1,133.20
4920
-0.02
-1
5/25/2012
1,145.10
1,156.80
1,138.00
4921
-0.28
-14
5/24/2012
1,132.10
1,162.30
1,116.20
4935
1.52
75
5/23/2012
1,128.80
1,141.00
1,117.45
4860
-0.95
-46
5/22/2012
1,150.00
1,157.45
1,125.00
4906
0.31
15
5/21/2012
1,157.00
1,168.70
1,142.00
4891
0.43
21
5/18/2012
1,160.00
1,178.90
1,154.40
4870
0.25
12
5/17/2012
1,175.00
1,182.00
1,147.85
4858
-1.73
-84
5/16/2012
1,153.15
1,179.90
1,140.05
4942
0.71
35
5/15/2012
1,161.00
1,186.80
1,161.00
4907
-0.43
-21
5/14/2012
1,166.00
1,187.75
1,146.95
4928
-0.75
-37
5/11/2012
1,187.10
1,203.45
1,155.00
4965
-0.20
-10
5/10/2012
1,200.05
1,225.00
1,196.00
4975
-0.48
-24
5/9/2012
1,205.15
1,219.00
1,195.45
4999
-2.30
-115
5/8/2012
1,230.10
1,250.00
1,212.00
5114
0.55
28
5/7/2012
1,195.00
1,242.00
1,186.75
5086
-2.01
-102
5/4/2012
1,198.00
1,222.00
1,197.00
5188
-0.98
-51
5/3/2012
1,201.05
1,239.85
1,196.10
5239
-0.17
-9
5/2/2012
1,241.00
1,249.80
1,203.20
5248
0.74
39
4/30/2012
1,196.00
1,246.00
1,196.00
5209
0.35
18
4/28/2012
1,199.95
1,207.50
1,195.15
5191
0.04
4/27/2012
1,210.05
1,237.90
1,189.45
5189
-0.25
-13
4/26/2012
1,195.00
1,225.00
1,194.60
5202
-0.40
-21
4/25/2012
1,224.90
1,234.50
1,188.00
5223
0.44
23
4/24/2012
1,245.00
1,255.50
1,203.50
5200
-1.75
-91
4/23/2012
1,215.00
1,253.50
1,215.00
5291
-0.77
-41
4/20/2012
1,240.00
1,240.00
1,198.20
5332
0.60
32
4/19/2012
1,309.90
1,319.00
1,238.30
5300
0.21
11
4/18/2012
1,269.55
1,308.50
1,261.70
5289
1.19
63
4/17/2012
1,240.00
1,261.05
1,222.00
5226
0.36
19
4/16/2012
1,253.00
1,266.95
1,231.00
5207
-1.34
-70
4/13/2012
1,285.25
1,304.70
1,253.35
5277
0.97
51
4/12/2012
1,250.00
1,284.20
1,246.00
5226
-0.34
-18
4/11/2012
1,287.00
1,287.00
1,221.05
5244
0.19
10
4/10/2012
1,322.45
1,322.45
1,295.00
5234
-1.70
-89
4/9/2012
1,330.10
1,337.00
1,308.45
5323
-0.66
-35
4/4/2012
1,362.70
1,362.70
1,336.00
5358
0.73
39
4/3/2012
1,352.00
1,373.25
1,351.50
5319
0.43
23
4/2/2012
1,356.00
1,371.30
1,334.75
5296
2.21
117
3/30/2012
1,313.80
1,375.00
1,296.50
5179
-0.31
-16
3/29/2012
1,324.80
1,328.70
1,291.50
5195
-0.92
-48
3/28/2012
1,321.00
1,339.05
1,311.20
5243
1.13
59
3/27/2012
1,335.00
1,344.95
1,303.15
5184
-1.81
-94
3/26/2012
1,360.25
1,365.70
1,324.00
5278
0.95
50
3/23/2012
1,349.70
1,385.00
1,341.25
5228
-2.62
-137
3/22/2012
1,385.00
1,405.00
1,331.10
5365
2.46
132
3/21/2012
1,359.00
1,397.00
1,355.00
5233
-0.46
-24
3/20/2012
1,355.00
1,378.00
1,340.00
5257
-1.14
-60
3/19/2012
1,336.10
1,383.55
1,325.35
5317
-1.18
-63
3/16/2012
1,336.00
1,355.00
1,320.65
5380
-1.56
-84
3/15/2012
1,353.00
1,360.05
1,338.10
5464
0.64
35
3/14/2012
1,346.00
1,365.90
1,339.25
5429
1.29
70
3/13/2012
1,325.50
1,345.95
1,325.50
5359
0.49
26
3/12/2012
1,321.00
1,326.00
1,296.00
5333
2.12
113
3/9/2012
1,315.00
1,331.20
1,301.10
5220
-0.04
-2
3/7/2012
1,285.00
1,309.95
1,281.50
5222
-1.11
-58
3/6/2012
1,288.10
1,314.85
1,273.00
5280
-1.50
-79
3/5/2012
1,330.00
1,330.00
1,286.60
5359
0.00
3/3/2012
1,330.55
1,336.50
1,319.00
5359
0.35
19
3/2/2012
1,330.00
1,355.00
1,325.00
5340
-0.84
-45
3/1/2012
1,305.00
1,344.00
1,285.35
5385
0.17
2/29/2012
1,293.00
1,320.00
1,293.00
5376
1.77
95
2/28/2012
1,266.95
1,301.90
1,266.00
5281
-2.80
-148
2/27/2012
1,252.35
1,284.95
1,237.85
5429
-0.99
-54
2/24/2012
1,294.00
1,320.00
1,256.00
5483
-0.40
-22
2/23/2012
1,316.10
1,327.60
1,293.00
5505
-1.85
-102
2/22/2012
1,370.75
1,371.00
1,315.90
5607
0.77
43
2/21/2012
1,364.50
1,380.55
1,354.05
5564
0.77
43
2/17/2012
1,353.00
1,384.80
1,336.80
5521
-0.20
-11
2/16/2012
1,356.60
1,368.90
1,334.00
5532
2.10
116
2/15/2012
1,349.50
1,387.50
1,341.00
5416
0.48
26
2/14/2012
1,352.20
1,370.00
1,336.25
-39
-16
53
70
135
182
5390
0.15
2/13/2012
1,346.70
1,373.70
1,335.50
5382
-0.56
-30
2/10/2012
1,400.00
1,421.75
1,336.25
5412
0.81
44
2/9/2012
1,378.90
1,399.00
1,370.30
5368
0.61
33
2/8/2012
1,354.05
1,393.00
1,336.25
5335
-0.49
-26
2/7/2012
1,341.00
1,374.00
1,300.10
5361
0.65
35
2/6/2012
1,280.00
1,354.90
1,272.25
5326
1.06
56
2/3/2012
1,260.00
1,275.00
1,252.00
5270
0.65
34
2/2/2012
1,210.00
1,264.45
1,205.30
5236
0.71
37
2/1/2012
1,188.00
1,214.00
1,188.00
5199
2.20
112
1/31/2012
1,177.55
1,201.80
1,177.00
5087
-2.27
-118
1/30/2012
1,180.10
1,205.00
1,165.00
5205
0.91
47
1/27/2012
1,180.00
1,207.00
1,173.05
5158
0.60
31
1/25/2012
1,178.00
1,196.00
1,167.50
5127
1.61
81
1/24/2012
1,169.80
1,184.00
1,163.80
5046
-0.06
-3
1/23/2012
1,135.10
1,168.00
1,135.10
5049
0.6
30
1/20/2012
1,155.00
1,160.00
1,140.45
5018
1.18
59
1/19/2012
1,140.00
1,178.50
1,133.50
4959
0.16
1/18/2012
1,144.00
1,151.80
1,125.65
4967
1.92
93
1/17/2012
1,113.95
1,145.45
1,113.95
4874
0.16
1/16/2012
1,120.10
1,126.90
1,105.10
4866
0.72
35
1/13/2012
1,125.00
1,131.00
1,113.55
4831
-0.62
-30
1/12/2012
1,114.00
1,128.00
1,109.95
4861
0.24
12
1/11/2012
1,115.00
1,132.50
1,106.05
4,849
2.25
106
1/10/2012
1,100.00
1,125.00
1,100.00
4743
-0.09
-11
1/9/2012
1,100.00
1,107.80
1,091.50
1/7/2012
1,110.00
1,113.45
1,098.00
1/6/2012
1,107.10
1,114.00
1,088.00
1,122.90
1,082.30
121
156
233
112
4754
-0.15
5.00
130
4749
0.00
1/5/2012
1,098.20
4749
-0.33
-16.00
1/4/2012
1,135.00
1,140.00
1,093.10
4765
2.76
128.00
1/3/2012
1,141.65
1,158.90
1,125.00
4637
0.28
13.00
1/2/2012
1,145.00
1,145.55
1,117.65
4624
-0.47
-22.00
12/30/2011
1,151.35
1,158.90
1,132.05
4646
-1.27
-60.00
12/29/2011
1,165.40
1,165.40
1,145.70
4706
-0.94
-45.00
12/28/2011
1,175.00
1,186.00
1,160.00
4751
-0.58
-28.00
12/27/2011
1,164.00
1,180.90
1,158.60
4779
1.37
65.00
12/26/2011
1,143.85
1,164.00
1,133.00
4,714
-0.42
-19.00
12/23/2011
1,145.00
1,162.20
1,127.50
4733
0.85
40.00
12/22/2011
1,137.15
1,155.00
1,125.15
4693
3.28
149.00
12/21/2011
1,112.00
1,149.00
1,111.00
4544
-1.5
-69.00
12/20/2011
1,131.00
1,134.70
1,084.00
12/19/2011
1,134.80
1,141.30
1,111.00
12/16/2011
1,133.10
1,167.50
1,118.15
-90
63
4613
-0.8
-38.00
4651
-2.01
-95.00
4746
-0.35
-17.00
12/15/2011
1,127.15
1,147.70
1,125.00
4763
-0.77
-37.00
12/14/2011
1,144.00
1,147.80
1,123.20
-215
4,800
0.76
36.00
12/13/2011
1,110.00
1,146.85
1,101.10
4764
-2.10
-102.00
12/12/2011
1,177.90
1,177.90
1,113.10
4866
-1.58
-78.00
12/9/2011
1,189.50
1,198.30
1,160.55
4944
-2.33
-118.00
12/8/2011
1,208.00
1,218.10
1,190.50
0.46
23.00
12/7/2011
1,193.05
1,230.00
1,193.05
5039
-0.22
-11.00
12/5/2011
1,210.00
1,225.50
1,193.30
5050
2.30
114.00
12/2/2011
1,170.25
1,219.00
1,170.00
4936
2.17
94.00
12/1/2011
1,164.70
1,185.45
1,161.25
4842
0.77
37.00
11/30/2011
1,142.15
1,152.80
1,135.00
4805
-0.95
-46.00
11/29/2011
1,186.15
1,192.00
1,148.00
4851
141.00
11/28/2011
1,129.00
1,199.00
1,126.20
4710
-0.98
-46.45
11/25/2011
1,110.00
1,129.00
1,097.45
4756
1.05
50.00
11/24/2011
1,129.50
1,137.95
1,104.10
-105.55
11/23/2011
1,134.90
1,144.85
1,126.10
5062
4706 -2.24
-184
340
-196
4812
0.71
34.00
11/22/2011
1,139.70
1,147.55
1,122.00
4778
-2.68
-128.00
11/21/2011
1,132.15
1,149.00
1,128.30
4906
-0.59
-28.75
11/18/2011
1,149.90
1,160.65
1,132.00
4935
-1.93
-95.25
11/17/2011
1,180.25
1,190.00
1,153.95
5030
-0.76
-38.00
11/16/2011
1,203.70
1,207.00
1,181.05
5068
-1.58
-80.00
15-11-2011
1,200.15
1,221.90
1,200.15
5148
-0.4
-20.00
11/14/2011
1,222.15
1,232.95
1,211.00
5168
-1.03
-53.00
11/11/2011
1,199.70
1,225.00
1,192.10
5221
-1.30
-68.00
11/9/2011
1,224.00
1,224.00
1,178.00
5289
0.09
5.00
11/8/2011
1,212.15
1,228.70
1,212.15
5284
0.34
18.00
11/4/2011
1,215.05
1,230.70
1,212.00
5266
0.15
8.00
11/3/2011
1,185.00
1,217.00
1,180.00
5258
0.00
0.00
11/2/2011
1,180.00
1,195.90
1,170.00
5258
-1.29
-68.00
11/1/2011
1,200.00
1,210.00
1,165.15
5326
-0.64
-34.00
31-10-2011
1,210.15
1,223.15
1,190.25
2.97
159.00
28-10-2011
1,200.25
1,229.65
1,200.00
5360
-262
-116
-76
310
5201
0.19
10.00
26-10-2011
1,176.15
1,195.00
1,176.15
5191
2.06
107.00
25-10-2011
1,127.00
1,197.00
1,127.00
5084
0.67
34.00
24-10-2011
1,129.70
1,143.90
1,128.00
5050
-0.83
5092
-0.92
5139
-42.00
21-10-2011
1,123.70
1,127.75
1,112.50
20-10-2011
1,122.90
1,124.90
1,106.50
19-10-2011
1,110.00
1,132.80
1,104.30
1421
1106
1097
1082
Close
Traded
No. Of
Traded
RANGE 19/10/2011
165
AMBUJACEM
Value
(Rs.
Trades
Date
Qty % CHG
Open
High
15 DMA
Lakhs)
1,342.20
118.66
401
8842
0.08
1332.76
9/8/2012
190
190.9
1,341.15
2,010.82
11580
149908
0.41
1331.70
9/7/2012
191.65
192.8
1,335.70
3,414.68
13743
258662
2.56
1331.52
9/6/2012
179.25
190.4
1,301.55
2,096.30
8926
161826
-0.10
1332.79
9/5/2012
179.25
182
1,302.85
1,598.45
7897
122845
-0.44
1336.70
9/4/2012
180.35
182.65
1,308.60
2,035.38
13002
156395
0.01
1339.31
9/3/2012
186.2
186.9
1,308.50
2,461.73
9791
187492
-1.40
1341.33
8/31/2012
188.3
190
1,326.85
6,555.10
16505
494750
-0.83
1343.50
8/30/2012
185.95
193.2
1,337.80
1,850.47
10317
138753
0.18
1344.04
8/29/2012
186.8
188.9
1,335.45
1,161.05
4987
86913
-0.84
1342.72
8/28/2012
189.45
189.75
1,346.70
1,760.32
6544
130973
0.62
1340.93
8/27/2012
190
191.8
1,338.35
1,078.74
6201
80693
-0.63
1338.99
8/24/2012
189.2
192.3
1,346.75
1,881.14
8289
139318
-1.06
1337.99
8/23/2012
194.25
194.7
1,361.05
2,448.01
8613
180195
0.24
1336.49
8/22/2012
194.3
195
1,357.85
2,353.23
7859
175534
2.32
1332.28
8/21/2012
189.05
195.5
1,326.35
2,530.28
8840
190538
-0.91
1328.00
8/17/2012
191
193.45
1,338.45
1,678.29
9414
124774
-1.21
1323.64
8/16/2012
195.1
195.65
1,354.70
2,375.80
8187
174980
-0.41
1319.49
8/14/2012
195
196.2
1,360.25
3,201.42
10485
235748
1.34
1313.82
8/13/2012
194.4
197.95
1,342.05
3,242.24
11144
241339
0.24
1306.69
8/10/2012
192.9
195
1,338.85
2,825.53
10148
210733
-0.16
1301.18
8/9/2012
192.6
194.7
1,341.00
3,348.57
15642
249087
0.45
1296.11
8/8/2012
191.2
193.95
1,335.00
7,184.32
21076
539140
1.28
1291.17
8/7/2012
185
191.5
1,317.95
3,334.90
15019
252736
0.70
1286.03
8/6/2012
184.4
185.9
1,308.70
2,677.11
10856
204409
-0.68
1282.05
8/3/2012
181.4
184.95
1,317.55
3,102.32
11285
235040
-0.44
1279.07
8/2/2012
185.15
186
1,323.40
2,815.51
10709
213202
-0.06
1275.48
8/1/2012
181.5
186.45
1,324.20
6,108.11
14204
464226
1.99
1271.55
7/31/2012
180
181.85
1,297.85
3,435.96
8350
264596
0.32
1268.07
7/30/2012
182.35
182.75
1,293.75
6,706.74
21668
516839
2.54
1266.90
7/27/2012
180.5
183.8
1,260.85
8,427.67
16946
664339
-1.22
1267.06
7/26/2012
175.9
180.8
1,276.20
7,519.29
14649
587058
0.51
1269.45
7/25/2012
167.25
176.8
1,269.65
3,072.36
7705
241854
1.28
1270.22
7/24/2012
167.45
171.2
1,253.40
3,182.75
10050
252141
-0.47
1270.11
7/23/2012
167.3
169.7
1,259.30
1,976.15
7556
156653
-0.28
1268.11
7/20/2012
168.5
170.35
1,262.85
4,248.52
10406
336104
-0.32
1264.45
7/19/2012
171.2
171.2
1,266.95
3,347.33
12279
265380
0.72
1261.63
7/18/2012
167.55
171.5
1,257.80
2,764.57
7695
219251
-0.04
1257.76
7/17/2012
169.2
170.05
1,258.35
1,592.66
5098
126366
-0.45
1254.91
7/16/2012
168
170.2
1,263.95
1,371.67
5067
108365
0.02
1254.60
7/13/2012
170.4
170.45
1,263.75
2,964.21
10589
234747
-0.05
1255.09
7/12/2012
169.6
170.4
1,264.40
4,774.37
13848
374756
-0.60
1252.70
7/11/2012
169.15
171.9
1,271.95
5,587.66
15313
440324
-0.66
1250.11
7/10/2012
169
171
1,280.40
3,024.43
12553
237291
-1.23
1246.86
7/9/2012
172
172
1,296.10
2,668.99
8773
205615
-0.05
1240.83
7/6/2012
174.6
176.5
1,296.75
2,885.22
9202
222381
0.70
1233.10
7/5/2012
174.9
176.75
1,287.65
4,018.17
18768
311538
1.52
1225.85
7/4/2012
175.65
176.95
1,268.05
5,516.13
24097
440598
3.52
1216.63
7/3/2012
177.9
177.9
1,223.40
4,721.68
11571
388261
1.55
1208.60
7/2/2012
174.7
177
1,204.40
4,582.48
22623
378952
-1.34
1204.02
6/29/2012
171.9
175.2
1,220.55
3,053.81
12172
250333
0.95
1200.97
6/26/2012
168.3
171.9
1,208.95
4,591.78
18049
376236
-0.50
1194.91
6/25/2012
167.1
170.55
1,215.05
14,466.19
41043
1188138
-3.18
1189.34
6/22/2012
163
169.3
1,253.70
10,736.30
34784
861621
-1.40
1183.46
6/21/2012
171.05
174.4
1,271.20
25,983.69
74204
2090579
3.40
1175.94
6/20/2012
166
179.7
1,227.95
4,068.82
21716
333377
0.20
1168.69
6/19/2012
164.3
175
1,225.55
5,459.37
22897
443463
0.19
1162.69
6/18/2012
170.15
170.75
1,223.25
5,922.51
24972
486554
2.72
1158.59
6/15/2012
163.5
170
1,189.95
6,937.51
21615
579824
0.83
1153.32
6/14/2012
162
165.4
1,180.10
3,792.58
15433
320307
-0.67
1151.02
6/13/2012
158.6
164.5
1,188.00
5,260.19
19378
447916
3.25
1147.71
6/12/2012
149.5
159.7
1,149.40
2,929.85
10600
252831
0.16
1143.86
6/11/2012
151.4
152.75
1,147.60
3,162.04
15613
277161
-0.61
1143.57
6/8/2012
149.05
153.45
1,154.60
3,378.39
13993
293072
-0.35
1144.39
6/7/2012
153.3
154.25
1,158.65
5,768.21
27766
498775
2.50
1145.48
6/6/2012
146.15
153.45
1,129.70
3,470.16
15616
306541
0.39
1146.40
6/5/2012
148.5
151.05
1,125.35
2,847.25
12076
253981
-0.13
1149.37
6/4/2012
148
151.85
1,126.85
3,719.69
12485
327115
-1.25
1152.57
6/1/2012
150
150.7
1,140.95
10,402.35
24302
907234
-1.89
1155.18
5/31/2012
152
153.3
1,162.50
4,033.72
15794
350209
2.11
1159.05
5/30/2012
144.9
153.9
1,137.95
3,605.81
10698
313542
-2.28
1161.68
5/29/2012
145.55
147.95
1,163.95
3,875.62
12992
336576
1.70
1167.27
5/28/2012
143.05
145.5
1,144.20
1,931.05
10604
168772
-0.99
1172.01
5/25/2012
142
144.8
1,155.50
4,194.23
19630
369305
2.17
1176.29
5/24/2012
137
142.8
1,130.45
3,921.51
14106
347447
0.02
1179.71
5/23/2012
139
139.5
1,130.20
3,842.71
11854
338375
-1.32
1185.21
5/22/2012
143.5
145
1,145.10
3,879.89
14855
337633
-1.29
1192.34
5/21/2012
143.6
145
1,159.90
2,797.63
9095
240637
-0.95
1196.35
5/18/2012
147.6
149.5
1,170.90
6,162.06
18339
528766
-0.13
1198.69
5/17/2012
143.25
149.9
1,172.45
5,606.21
19795
483427
-0.16
1201.89
5/16/2012
144
144
1,174.35
4,412.07
10433
375606
0.09
1203.37
5/15/2012
143.95
146
1,173.30
3,946.05
9086
340234
0.63
1206.02
5/14/2012
143
146.15
1,165.95
3,426.21
13754
292168
-2.84
1210.70
5/11/2012
145
146.75
1,199.05
2,832.83
12256
234234
-0.24
1214.76
5/10/2012
145.35
148
1,201.90
2,055.52
9265
170300
-1.66
1218.00
5/9/2012
144
147.5
1,221.85
3,525.38
15910
285478
-1.08
1224.35
5/8/2012
145
147.8
1,235.00
5,726.37
20946
472334
2.15
1226.54
5/7/2012
140.35
146.4
1,208.45
5,475.74
16930
452897
0.13
1226.73
5/4/2012
146.2
146.25
1,206.85
5,949.24
26929
487449
-0.50
1230.08
5/3/2012
147.75
149.45
1,212.85
4,164.70
19510
337979
-2.00
1234.93
5/2/2012
150.05
152.7
1,237.15
3,656.13
16216
298916
2.57
1236.50
4/30/2012
148.55
152.4
1,205.30
235.7
972
19593
0.85
1240.70
4/28/2012
149.9
149.9
1,195.05
3,961.46
17414
327450
-1.99
1247.82
4/27/2012
151
152.7
1,218.85
2,961.62
11431
244451
1.98
1257.79
4/26/2012
150.2
152.9
1,194.70
4,462.20
20426
370614
-1.62
1267.49
4/25/2012
150.2
153.9
1,214.10
5,339.04
26226
437985
-2.42
1277.31
4/24/2012
158
159.85
1,243.45
6,684.37
21937
539600
1.33
1287.00
4/23/2012
159.35
162.8
1,226.90
15,433.36
47758
1271168
-1.69
1292.25
4/20/2012
164
164
1,247.60
15,792.38
49930
1232436
-3.98
1298.73
4/19/2012
168.3
169.15
1,297.20
7,334.21
29716
568123
3.28
1303.84
4/18/2012
162.65
167.95
1,254.70
5,232.74
32488
422266
1.35
1306.05
4/17/2012
158.1
162.8
1,237.75
3,100.74
14810
249843
-1.70
1313.87
4/16/2012
161.15
162.35
1,258.75
2,683.64
11096
209577
-1.65
1320.99
4/13/2012
164
166.55
1,279.55
4,088.41
13238
323025
3.36
1329.79
4/12/2012
160.25
162.6
1,236.50
8,706.54
35133
696632
-5.14
1335.11
4/11/2012
164
165.3
1,300.05
7,167.49
34903
550922
-0.93
1343.00
4/10/2012
169.75
171.7
1,312.10
3,197.49
10127
243224
-2.48
1345.66
4/9/2012
167
171.75
1,344.70
1,837.11
5484
136693
-1.45
1347.78
4/4/2012
169
170.5
1,364.25
5,299.05
25551
387716
1.63
1348.45
4/3/2012
173.5
174.45
1,342.00
4,132.06
17588
306927
-1.30
1346.77
4/2/2012
172
173.5
1,359.45
4,082.00
21489
305712
2.73
1345.38
3/30/2012
168
173.85
1,322.30
7,808.02
29362
598932
-0.13
1342.67
3/29/2012
165.2
167.7
1,324.00
4,789.94
12326
361315
-0.02
1341.47
3/28/2012
167
168.75
1,324.30
6,460.76
21097
488224
-0.45
1339.38
3/27/2012
169.2
171.45
1,330.30
1,959.30
6759
146205
-3.14
1337.74
3/26/2012
173.1
173.45
1,372.05
4,376.90
14955
321888
2.01
1337.29
3/23/2012
169
174.95
1,344.50
5,388.48
20904
390768
-3.44
1335.05
3/22/2012
173.65
176
1,390.75
7,932.24
18393
571947
2.26
1333.55
3/21/2012
169
175.2
1,359.35
3,296.27
13799
242171
0.32
1327.91
3/20/2012
167.9
170.25
1,354.95
6,369.16
22280
467649
1.11
1323.19
3/19/2012
168.8
172.35
1,339.90
8,449.19
17145
630540
-0.29
1316.74
3/16/2012
165
169.5
1,343.85
3,182.66
9732
235917
-0.81
1311.93
3/15/2012
166
169.85
1,354.80
4,789.25
21160
353619
1.17
1308.96
3/14/2012
169.25
172
1,339.00
5,594.83
28653
417858
1.33
1306.99
3/13/2012
162.8
170.5
1,321.20
3,265.68
15443
248561
0.19
1309.11
3/12/2012
164.4
164.9
1,318.75
2,863.05
12169
216637
1.09
1312.13
3/9/2012
162.85
164.4
1,304.35
1,494.37
5839
115401
0.89
1313.90
3/7/2012
160
160.9
1,292.70
5,207.62
13172
401721
-0.54
1318.27
3/6/2012
162.5
162.9
1,299.65
2,548.66
10493
196330
-1.84
1321.37
3/5/2012
167
167.95
1,323.55
171.31
613
12907
-1.13
1325.08
3/3/2012
169.35
169.35
1,338.45
7,659.42
24207
571085
1.23
1326.64
3/2/2012
166.65
170
1,322.05
3,895.39
15020
296514
1.21
1330.03
3/1/2012
160.5
166.2
1,306.05
7,939.47
17308
607159
1.33
1334.20
2/29/2012
164.5
167.4
1,288.65
4,221.04
19037
326935
2.37
1337.73
2/28/2012
160.25
165.25
1,258.10
7,838.95
13325
623958
-0.77
1340.76
2/27/2012
158.5
160.65
1,267.80
9,263.95
18225
728551
-2.48
1341.37
2/24/2012
162
163.85
1,299.30
8,476.29
13117
650929
-2.00
1340.11
2/23/2012
165.8
165.8
1,325.30
12,130.40
15645
899339
-3.43
1333.62
2/22/2012
172.5
173.15
1,370.75
3,236.55
12791
236404
0.31
1324.82
2/21/2012
174
176.35
1,366.45
4,095.61
17149
301964
1.54
1311.45
2/17/2012
171.7
174.85
1,345.40
4,145.89
15748
307914
-1.81
1299.80
2/16/2012
172.2
173
1,369.80
6,655.16
23644
487225
2.23
1288.36
2/15/2012
171.1
174.4
1,339.20
3,074.38
14550
227009
-1.21
1275.49
2/14/2012
169.5
172.8
1,355.35
3,206.46
12519
236509
0.62
1263.91
2/13/2012
172
172
1,347.00
9,172.07
28251
667470
-3.14
1250.22
2/10/2012
177.5
178.8
1,389.30
8,252.78
24093
594861
0.34
1237.18
2/9/2012
178
181.35
1,384.60
9,356.88
28658
684325
1.86
1219.90
2/8/2012
178
179.65
1,358.90
10,843.90
32006
804084
1.82
1203.55
2/7/2012
181.95
181.95
1,334.20
10,350.81
40870
787628
5.02
1187.15
2/6/2012
175
182
1,267.25
5,602.19
24214
444350
1.45
1173.17
2/3/2012
171
173.2
1,248.85
6,813.67
27973
552063
3.75
1163.36
2/2/2012
166
171
1,202.00
2,323.06
10310
193030
0.73
1154.55
2/1/2012
161
165.35
1,193.20
2,616.25
10884
219228
1.92
1148.82
1/31/2012
163
163.35
1,170.25
2,050.81
14422
173280
-1.83
1142.58
1/30/2012
161.55
164
1,191.70
5,219.86
20433
437354
1.50
1138.02
1/27/2012
162.9
164.4
1,173.80
3,761.94
14170
318531
-0.25
1132.11
1/25/2012
160
163.55
1,176.75
3,697.20
12367
314557
0.96
1128.03
1/24/2012
158.5
161.75
1,165.50
3,822.41
9918
329281
1.33
1123.20
1/23/2012
159
160.85
1,150.05
2,536.13
10533
220675
-0.11
1121.75
1/20/2012
162
162.45
1,151.35
6,440.65
20138
554303
1.84
1121.00
1/19/2012
158
161.85
1,130.15
1,907.94
6630
167899
-0.81
1120.04
1/18/2012
157.05
159.4
1,139.35
3,409.41
9402
299894
2.33
1121.45
1/17/2012
152.5
158
1,112.85
1,051.45
4222
94216
-1.04
1123.38
1/16/2012
150.8
153.4
1,124.45
3,021.53
9963
268901
0.38
1127.50
1/13/2012
151.5
153.5
1,120.20
2,220.61
6698
198250
0.32
1129.82
1/12/2012
150.1
151.95
1,116.60
3,504.28
17110
312348
0.05
1131.07
1/11/2012
152.05
152.95
1,116.05
3,108.64
15119
278206
1.47
1132.71
1/10/2012
152.25
154.15
1,099.65
2,447.90
13197
222539
-0.20
1134.30
1/9/2012
151.7
153.5
1,101.80
162.48
777
14709
-0.12
1134.45
1/7/2012
153.55
154
1,103.10
4,353.69
26248
395683
-0.87
1136.30
1/6/2012
152.5
154.7
1,112.65
6,268.22
22483
568754
0.75
1138.01
1/5/2012
149
154.9
1,104.30
4,649.52
18124
419474
-3.57
1139.86
1/4/2012
155.5
157
1,143.70
3,154.48
13033
276125
0.42
1142.28
1/3/2012
156.05
159.25
1,138.85
957.32
4344
84764
0.17
1141.77
1/2/2012
156
157.4
1,136.90
1,283.98
6093
111857
-1.27
1140.18
12/30/2011
157.95
159
1,151.30
2,733.13
8714
237128
-1.48
1141.98
12/29/2011
161.1
161.85
1,168.30
2,378.15
10077
202978
-0.54
1145.40
12/28/2011
163
164.75
1,174.65
3,328.91
13759
283885
1.32
1148.77
12/27/2011
160.3
163.7
1,159.20
1,797.48
6586
155932
1.74
1150.74
12/26/2011
156
160.5
1,139.05
2,085.51
11323
182729
-0.18
1154.40
12/23/2011
155.3
158
1,141.15
2,837.79
13871
249486
0.11
1156.56
12/22/2011
155.5
158.75
1,139.95
3,328.87
17131
295832
3.34
1156.77
12/21/2011
152.95
157
1,101.85
4,223.78
22668
382452
-2.52
1158.17
12/20/2011
154
154.85
1,129.60
2,779.66
14958
247098
0.08
1164.23
12/19/2011
151.05
156.75
1,128.75
3,127.08
19257
273133
-1.03
1163.61
12/16/2011
153.5
158.9
1,140.35
3,761.01
18880
331343
-0.03
1162.63
12/15/2011
149.05
154.5
1,140.65
2,012.92
10203
177264
0.40
1162.00
12/14/2011
151
153
1,136.05
1,834.07
7349
163015
1.85
1162.11
12/13/2011
151.5
155.4
1,115.00
3,512.50
18078
309947
-4.38
1161.91
12/12/2011
161.7
161.7
1,163.80
5,580.19
17300
475795
-3.34
1164.39
12/9/2011
159.85
160.95
1,202.70
1,832.22
8817
152386
-1.34
1163.91
12/8/2011
160.1
161.5
1,218.80
2,416.49
15386
198062
1.19
1163.36
12/7/2011
162.4
165.45
1,204.25
3,407.04
14591
282124
-0.81
1162.67
12/5/2011
159.05
163
1,214.00
4,931.28
18043
411828
3.50
1163.53
12/2/2011
150.6
161.8
1,171.50
4,169.84
15529
356072
2.32
1163.83
12/1/2011
152.15
154
1,144.30
3,018.37
11618
263791
-1.45
1165.93
11/30/2011
145
150.15
1,160.90
2,115.85
12772
180659
-2.74
1170.87
11/29/2011
150.75
151.9
1,192.75
5,266.81
12811
450395
6.07
1175.04
11/28/2011
148
150.8
1,120.30
2,666.67
12726
238195
0.55
1176.21
11/25/2011
149.05
150.4
1,114.15
3,894.20
10033
350229
-1.50
1180.56
11/24/2011
146
151.95
1,130.85
2,725.50
12703
240862
-1.01
1185.22
11/23/2011
146.25
148.25
1,142.30
126.41
771
11164
0.81
1189.51
11/22/2011
149.8
150.25
1,133.10
284.62
654
25047
-1.69
1194.77
11/21/2011
151
152.25
1,152.20
254
1246
22129
-0.38
1198.61
11/18/2011
152
155
1,156.60
156.87
1082
13433
-3.27
1200.54
11/17/2011
157.05
157.65
1,194.45
121.79
827
10211
-1.17
1199.06
11/16/2011
159.5
161
1,208.45
1,788.62
8816
147904
-0.72
1193.95
15-11-2011
162.35
163.75
1,217.10
1,526.30
7662
124930
-0.11
1187.69
14-11-2011
164.2
164.9
1,218.45
185.3
983
15354
1.26
1181.64
11/11/2011
159
163.3
1,203.05
259.35
1045
21458
-1.28
9/11/2011
162
162.9
1,218.45
290.8
883
23822
-0.41
8/11/2011
161
164.4
1,223.40
413.14
1706
33786
1.07
4/11/2011
159
161.45
1,210.25
598.67
1573
50178
2.03
3/11/2011
155.05
157.9
1,185.65
373.23
1542
31446
0.14
2/11/2011
152.8
158
1,183.95
1,742.68
6762
147481
-0.95
1/11/2011
155.9
157.65
1,195.25
277.79
1152
23100
-2.17
31-10-2011
160.35
161
1,221.20
442.96
1859
36255
2.50
28-10-2011
152.1
161
1,190.70
170.34
782
14339
0.80
26-10-2011
154
154.85
1,181.15
1,679.70
3614
144035
3.96
25-10-2011
151.1
154.8
1,134.35
159.65
727
14065
1.46
24-10-2011
150.95
154
1,117.80
156.68
704
13992
0.29
21-10-2011
152.5
154.4
1,114.55
236.77
1556
21283
-1.06
20-10-2011
153.55
155.9
1,126.40
365.68
1287
32491
100.00
19-10-2011
152.5
156
181
149
141
Low
Close
Traded
RANGE 19/10/2011
AXIS BANK
Value
(Rs.
No. Of
Trades
Traded
Qty % CHG
Date
Open
15 DMA
Lakhs)
189.2
190.25
95.85
1077
50429
0.42
187.79
9/8/2012
978.8
187.4
189.45
4,134.56
28743
2181384
0.11
187.71
9/7/2012
968.6
179.25
189.25
7,847.60
40508
4198661
4.65
187.86
9/6/2012
932
179
180.45
3,404.43
25290
1889423
-0.47
188.24
9/5/2012
967
178.45
181.3
3,641.36
25348
2021915
-0.44
189.31
9/4/2012
981
180.4
182.1
2,951.43
23007
1621351
-1.76
190.18
9/3/2012
998.15
183.55
185.3
2,135.02
12586
1152471
-1.75
190.91
8/31/2012
1,012.90
184.95
188.55
6,942.62
25318
3703577
0.72
191.39
8/30/2012
1,020.00
185.05
187.2
1,848.76
16822
988557
0.35
191.54
8/29/2012
1,019.00
185.1
186.55
3,157.62
14293
1692998
-0.88
191.39
8/28/2012
1,042.00
187.65
188.2
2,499.25
15037
1318943
-1.01
191.13
8/27/2012
1,080.00
188.6
190.1
2,062.65
25649
1084176
-0.39
190.84
8/24/2012
1,088.10
189.5
190.85
2,765.89
19892
1448310
-1.18
190.57
8/23/2012
1,114.00
192.55
193.1
1,774.66
9836
917105
-0.60
189.88
8/22/2012
1,106.45
189.05
194.25
3,968.00
26136
2060709
2.73
188.97
8/21/2012
1,114.00
186.5
188.95
3,444.18
18198
1822679
-1.48
188.15
8/17/2012
1,115.00
191.35
191.75
3,704.75
29190
1915041
-1.64
187.54
8/16/2012
1,115.00
194.15
194.9
2,663.68
19954
1366189
-0.87
186.37
8/14/2012
1,078.00
194.4
196.6
4,994.59
33316
2544735
1.20
184.59
8/13/2012
1,069.00
192.2
194.25
1,785.65
20417
920055
0.57
182.62
8/10/2012
1,088.00
189.8
193.15
2,024.31
21979
1053538
0.36
180.93
8/9/2012
1,102.00
190.85
192.45
4,056.15
37483
2103538
0.86
179.39
8/8/2012
1,100.00
184.4
190.8
6,807.62
24922
3606669
3.04
177.89
8/7/2012
1,068.00
184
185
2,127.64
9844
1148918
1.30
176.43
8/6/2012
1,055.00
181.4
182.6
3,276.03
14525
1784695
-0.71
175.34
8/3/2012
1,050.15
182.4
183.9
2,344.31
10819
1277544
-1.14
174.37
8/2/2012
1,045.10
181
186
4,403.98
20910
2382941
2.98
173.39
8/1/2012
1,040.25
178.15
180.45
3,848.84
21768
2140644
0.50
172.35
7/31/2012
1,045.25
178.6
179.55
2,853.48
9995
1583747
-1.34
171.67
7/30/2012
1,007.00
180.2
181.95
7,816.87
24734
4293519
1.24
170.93
7/27/2012
1,026.80
175
179.7
17,085.90
50024
9564621
3.01
170.32
7/26/2012
1,034.95
167.25
174.3
10,739.01
31285
6189069
3.53
170.01
7/25/2012
1,039.90
167
168.15
2,842.66
9017
1681870
0.65
170.06
7/24/2012
1,032.55
166.55
167.05
3,096.23
9808
1840554
-1.14
170.55
7/23/2012
1,030.00
168.05
168.95
935.89
6276
553866
-0.59
171.14
7/20/2012
1,056.90
169.25
169.95
848.61
6451
499279
-0.03
171.48
7/19/2012
1,050.80
167.25
170
3,044.99
12001
1789886
0.62
171.52
7/18/2012
1,030.10
167.6
168.95
3,712.76
11183
2203266
0.18
171.38
7/17/2012
1,059.60
166.85
168.65
2,782.43
7664
1656064
0.39
171.26
7/16/2012
1,031.25
167.6
168
911.38
3651
539982
-0.74
171.48
7/13/2012
1,053.00
167.6
169.25
2,059.90
5435
1218146
-0.68
172.00
7/12/2012
1,059.90
169.15
170.4
3,789.03
15395
2218514
0.09
172.27
7/11/2012
1,068.10
168.15
170.25
4,365.56
17006
2571653
1.12
172.02
7/10/2012
1,037.00
166.85
168.35
3,482.15
14984
2064784
-2.70
171.94
7/9/2012
1,028.80
171.95
172.9
2,489.58
9339
1433820
-1.19
171.60
7/6/2012
1,047.70
174
174.95
1,585.89
11275
905338
-0.09
170.98
7/5/2012
1,040.00
173.55
175.1
3,578.44
24184
2046574
-0.26
169.88
7/4/2012
1,051.50
174.6
175.55
3,912.03
16310
2228625
-0.14
168.25
7/3/2012
1,032.95
173.5
175.8
3,388.98
16142
1925610
1.00
166.61
7/2/2012
1,021.25
171.9
174.05
4,501.53
21735
2584874
1.95
164.95
6/29/2012
994.7
168.3
170.65
3,320.29
17308
1948758
1.61
163.54
6/26/2012
1,007.50
167.1
167.9
3,691.11
20381
2188349
0.51
161.91
6/25/2012
1,020.00
163
167.05
11,469.95
45062
6870356
-2.96
160.75
6/22/2012
1,006.00
169.5
172
6,782.37
27406
3948533
-2.18
159.56
6/21/2012
991.05
165.3
175.75
24,372.98
99795
14138441
1.37
158.18
6/20/2012
1,002.60
163.25
173.35
11,031.60
53523
6482911
3.87
156.60
6/19/2012
995
165.2
166.65
6,447.97
19551
3857681
-1.44
154.81
6/18/2012
1,049.90
163.5
169.05
7,857.00
42180
4689944
3.43
153.37
6/15/2012
1,021.00
161
163.25
5,525.48
32951
3375993
-0.18
151.67
6/14/2012
1,031.95
158.35
163.55
8,125.80
48372
5046380
3.09
150.23
6/13/2012
1,060.00
148.85
158.5
4,735.40
22665
3054365
4.98
148.53
6/12/2012
1,028.10
149.85
150.6
1,977.72
10057
1308935
-0.23
147.31
6/11/2012
1,060.10
149.05
150.95
2,701.36
26138
1787012
-0.03
146.80
6/8/2012
1,057.80
150.5
151
1,564.68
10326
1032405
-1.26
146.35
6/7/2012
1,031.10
146.15
152.9
2,642.57
15222
1747375
4.45
146.23
6/6/2012
999
145.4
146.1
2,172.57
16163
1469562
-3.08
145.58
6/5/2012
995.4
146.75
150.6
2,630.25
16104
1745778
0.96
145.52
6/4/2012
955.5
147.6
149.15
4,342.92
17913
2906299
-1.41
145.15
6/1/2012
969.8
149.35
151.25
7,333.85
35846
4856490
-0.56
144.79
5/31/2012
985.6
143.3
152.1
3,993.14
29970
2680448
3.68
144.45
5/30/2012
1,016.80
142.75
146.5
2,404.23
14917
1659186
1.02
144.08
5/29/2012
1,033.00
142.7
145
1,806.58
10439
1252378
0.97
143.98
5/28/2012
1,004.00
140.4
143.6
2,085.20
12203
1459627
1.36
144.01
5/25/2012
998
137
141.65
3,738.44
25854
2688479
2.54
143.92
5/24/2012
970.5
135.75
138.05
6,200.51
29381
4501090
-1.59
144.25
5/23/2012
960
139.25
140.25
3,106.64
22842
2188089
-1.89
144.90
5/22/2012
979
142
142.9
1,961.54
16200
1369140
-0.91
145.60
5/21/2012
951
143
144.2
3,833.80
20188
2631356
-3.43
146.01
5/18/2012
933.95
143.25
149.15
2,242.20
16444
1521371
3.99
146.31
5/17/2012
979.4
141.25
143.2
2,132.87
15339
1493479
-1.40
146.39
5/16/2012
970.1
143.15
145.2
2,082.66
10241
1435911
0.07
146.86
5/15/2012
988
140.15
145.1
2,223.54
12665
1555656
0.96
147.21
5/14/2012
1,004.00
141.5
143.7
2,975.34
27020
2079376
-1.67
148.06
5/11/2012
973.15
144.25
146.1
2,081.66
14946
1422635
-0.31
149.23
5/10/2012
962.75
141.65
146.55
1,908.61
18837
1315360
0.99
150.48
5/9/2012
970.3
142.55
145.1
2,778.62
14480
1906342
-0.21
151.80
5/8/2012
1,025.50
139.3
145.4
3,996.57
25232
2782583
2.17
152.91
5/7/2012
990
141.1
142.25
4,288.47
16900
2986844
-3.09
153.83
5/4/2012
1,049.00
145.7
146.65
3,722.17
27895
2520501
-0.75
155.22
5/3/2012
1,094.00
146.75
147.75
3,962.52
36396
2648667
-2.00
156.25
5/2/2012
1,107.20
147.9
150.7
2,541.83
14679
1691228
1.03
157.03
4/30/2012
1,120.35
148
149.15
97.37
1031
65444
0.30
158.10
4/28/2012
1,125.25
147.7
148.7
2,577.73
23805
1726765
-1.08
159.45
4/27/2012
1,089.70
149.25
150.3
5,095.68
22787
3365133
0.07
160.74
4/26/2012
1,096.00
148.9
150.2
2,444.45
17889
1616549
-0.23
162.09
4/25/2012
1,114.00
149.75
150.55
3,987.39
28765
2620846
-4.85
163.55
4/24/2012
1,141.90
157.15
157.85
2,036.54
25645
1278443
-2.09
164.99
4/23/2012
1,178.00
159.25
161.15
4,063.72
33496
2525056
-2.30
165.57
4/20/2012
1,189.95
163.3
164.85
4,304.94
31434
2583101
-0.94
165.95
4/19/2012
1,197.30
162.65
166.4
3,381.73
26929
2034089
2.82
166.07
4/18/2012
1,220.00
156.05
161.7
3,394.04
23478
2128579
1.52
166.18
4/17/2012
1,209.00
157.8
159.25
2,665.19
18035
1672106
-2.39
166.94
4/16/2012
1,159.80
160.2
163.05
2,140.29
16839
1307927
0.58
167.53
4/13/2012
1,206.00
160.05
162.1
1,787.72
19006
1107535
1.57
168.23
4/12/2012
1,163.40
158
159.55
4,983.82
34159
3103827
-4.51
168.72
4/11/2012
1,138.00
165
166.75
4,293.53
26903
2545373
-1.59
169.23
4/10/2012
1,154.50
166.1
169.4
4,363.65
21786
2582700
0.83
169.35
4/9/2012
1,157.55
167.5
168
2,067.44
10301
1228618
-1.49
169.08
4/4/2012
1,161.00
169.85
170.5
2,576.03
21109
1500091
-0.94
169.04
4/3/2012
1,161.00
168.5
172.1
1,691.09
15335
991979
-0.06
168.88
4/2/2012
1,126.00
166.65
172.2
2,992.49
19358
1760787
3.28
168.24
3/30/2012
1,132.50
164
166.55
3,211.11
14106
1933043
-0.21
167.63
3/29/2012
1,098.15
165.05
166.9
2,471.91
14663
1480912
0.21
167.19
3/28/2012
1,130.00
164
166.55
4,587.23
24561
2740256
-0.90
166.80
3/27/2012
1,154.00
167.25
168.05
4,578.44
31715
2677269
-3.01
166.52
3/26/2012
1,174.90
167.6
173.1
3,667.64
22785
2134340
2.89
166.44
3/23/2012
1,188.80
167.2
168.1
5,710.07
31399
3309127
-3.30
166.12
3/22/2012
1,235.25
168.65
173.65
5,730.00
31814
3301793
2.42
165.87
3/21/2012
1,185.00
166.8
169.45
3,081.59
20451
1825649
1.39
165.01
3/20/2012
1,200.00
166.2
167.1
3,984.00
27180
2344344
-0.90
164.58
3/19/2012
1,227.95
162
168.6
3,311.67
17175
1985088
1.93
164.08
3/16/2012
1,234.50
164.7
165.35
2,127.01
14061
1272118
-1.21
163.53
3/15/2012
1,275.00
166.85
167.35
3,423.41
16250
2021831
-0.45
163.25
3/14/2012
1,265.00
162.8
168.1
4,011.92
25064
2389370
3.30
163.13
3/13/2012
1,240.00
161.4
162.55
3,013.29
13588
1850068
-0.34
163.38
3/12/2012
1,250.00
161.1
163.1
2,588.23
15428
1591496
1.93
164.08
3/9/2012
1,189.00
158.65
159.95
2,980.69
16328
1863685
-0.69
164.60
3/7/2012
1,140.00
159
161.05
4,305.05
21510
2677133
-0.81
165.36
3/6/2012
1,148.90
161.15
162.35
2,431.94
14944
1489226
-2.74
166.01
3/5/2012
1,165.00
166.2
166.8
132.79
1330
79229
-0.90
166.51
3/3/2012
1,171.00
164.5
168.3
8,468.80
21747
5057985
2.35
166.85
3/2/2012
1,164.95
159.65
164.35
3,280.95
14976
2011447
2.19
167.51
3/1/2012
1,175.00
159
160.75
4,538.14
25088
2795613
-1.43
168.35
2/29/2012
1,190.00
160.15
163.05
6,721.44
23961
4110997
2.18
169.47
2/28/2012
1,129.50
156.7
159.5
7,200.23
22443
4547318
-0.53
170.64
2/27/2012
1,185.00
158.6
160.35
9,113.29
23687
5682368
-0.56
171.50
2/24/2012
1,217.80
160
161.25
5,594.56
16547
3457613
-2.60
172.14
2/23/2012
1,210.00
163.35
165.45
4,309.69
19646
2557386
-3.90
172.27
2/22/2012
1,286.30
171.25
171.9
3,809.61
15084
2193138
-0.70
171.97
2/21/2012
1,269.00
168.8
173.1
5,792.62
27348
3366453
1.33
171.22
2/17/2012
1,248.00
170.2
170.8
1,810.95
14002
1057692
-0.38
170.47
2/16/2012
1,205.15
169.85
171.45
3,879.95
18821
2250879
0.41
169.84
2/15/2012
1,142.00
169.35
170.75
2,219.74
11732
1296737
0.50
169.05
2/14/2012
1,118.00
167.8
169.9
3,337.26
21672
1967476
-1.15
168.21
2/13/2012
1,120.00
170.5
171.85
18,932.00
22348
10852984
-3.70
167.44
2/10/2012
1,126.00
176
178.2
10,847.43
38534
6079359
0.67
166.69
2/9/2012
1,114.70
174.5
177
7,197.89
36822
4051371
-0.28
165.29
2/8/2012
1,118.00
176.2
177.5
7,031.61
27113
3936430
-1.72
163.98
2/7/2012
1,124.90
174.6
180.55
8,988.79
44434
5023299
4.46
162.25
2/6/2012
1,114.00
169.25
172.5
5,473.53
28326
3201729
1.48
160.32
2/3/2012
1,076.70
165
169.95
8,116.28
39074
4783974
3.97
158.88
2/2/2012
1,094.00
159.2
163.2
4,651.42
18710
2856867
1.38
157.58
2/1/2012
1,074.50
159.1
160.95
3,247.60
17136
2019334
0.25
156.84
1/31/2012
1,035.00
159
160.55
3,412.58
23471
2115348
-0.84
156.25
1/30/2012
1,069.80
161.4
161.9
3,897.24
22488
2395256
0.37
155.73
1/27/2012
1,067.00
159.3
161.3
5,680.78
17358
3523148
0.99
155.18
1/25/2012
1,034.90
158
159.7
2,726.84
18049
1699103
1.00
154.68
1/24/2012
1,000.00
157
158.1
2,041.82
8562
1286796
-0.13
154.05
1/23/2012
1,019.85
156.85
158.3
2,002.79
12471
1263227
-1.52
153.84
1/20/2012
962.1
157.7
160.7
4,023.52
31786
2505478
2.21
153.70
1/19/2012
945
156.55
157.15
2,088.66
14641
1325882
-0.10
153.34
1/18/2012
964
152
157.3
3,865.78
17198
2482146
3.59
153.34
1/17/2012
943
149.15
151.65
1,965.84
11299
1295984
0.10
153.69
1/16/2012
930
150.4
151.5
1,824.96
10796
1200401
0.40
154.45
1/13/2012
948.1
149.15
150.9
2,288.62
13359
1517130
0.30
155.02
1/12/2012
934.4
149.85
150.45
2,391.67
23364
1582776
-1.10
155.36
1/11/2012
896
151.15
152.1
2,759.40
15438
1811150
-0.03
155.71
1/10/2012
869
150.2
152.15
1,652.30
11789
1086392
-0.39
155.95
1/9/2012
851
152.1
152.75
93.17
764
60954
-0.62
155.77
1/7/2012
850.1
148.55
153.7
2,276.25
17613
1500847
-0.03
155.86
1/6/2012
862.8
145.55
153.75
4,474.06
28529
2965940
2.28
155.81
1/5/2012
849
148.85
150.25
5,722.24
35274
3797095
-3.09
155.79
1/4/2012
844.8
153.2
154.9
3,413.12
20568
2187827
-0.87
155.83
1/3/2012
805.1
152.45
156.25
900.07
8078
582113
0.58
155.54
1/2/2012
810
154.35
155.35
1,716.34
13208
1094764
-1.16
155.32
12/30/2011
816
156.1
157.15
1,927.24
10721
1213591
-3.40
155.60
12/29/2011
824.45
161.15
162.5
4,325.76
13690
2642949
-0.34
155.85
12/28/2011
841
160.3
163.05
4,630.47
17670
2842405
1.84
155.77
12/27/2011
872.4
155.05
160.05
2,534.39
15264
1600811
2.53
155.72
12/26/2011
880
154.6
156
1,600.39
16260
1024938
0.22
155.76
12/23/2011
885
154.65
155.65
1,946.71
17359
1245268
-0.10
155.28
12/22/2011
842.25
151
155.8
1,667.83
22398
1085211
4.14
154.81
12/21/2011
845.2
147.75
149.35
2,262.19
20389
1505653
-3.18
154.21
12/20/2011
857.7
151.05
154.1
3,308.61
25495
2141397
0.75
154.22
12/19/2011
897.95
151.1
152.95
2,637.47
22832
1694749
-0.36
153.72
12/16/2011
955
148.05
153.5
1,833.14
15791
1213320
1.73
153.53
12/15/2011
948
148.5
150.85
2,092.99
28436
1387088
0.17
153.05
12/14/2011
959
148.4
150.6
2,829.00
20204
1872049
-1.53
152.88
12/13/2011
962
151.5
152.9
2,936.90
19186
1886681
-4.38
152.82
12/12/2011
1,005.00
156.7
159.6
2,852.00
15770
1800138
-0.81
152.84
12/9/2011
981.35
159.3
160.9
2,768.07
13908
1724124
-0.22
152.43
12/8/2011
1,035.00
160.3
161.25
4,026.15
30300
2469103
-0.68
152.21
12/7/2011
1,033.00
158.75
162.35
4,156.21
26106
2575818
1.08
152.17
12/5/2011
1,005.00
150.15
160.6
6,902.13
36153
4385194
7.32
152.20
12/2/2011
978.65
147.7
148.85
2,970.09
21636
1972268
0.24
152.36
12/1/2011
985.1
144.3
148.5
2,585.62
16880
1758583
1.14
153.14
11/30/2011
961
145.25
146.8
1,605.90
11630
1078969
-1.91
154.10
11/29/2011
993
145.85
149.6
3,177.19
13992
2141015
2.07
155.05
11/28/2011
981.2
145
146.5
1,840.75
13503
1248073
-2.46
155.55
11/25/2011
954.95
141.35
150.1
871.88
2903
608795
2.50
156.22
11/24/2011
938
144.8
146.35
168.51
891
115380
-1.33
156.53
11/23/2011
937.9
145.6
148.3
221.26
1736
150435
-0.91
157.13
11/22/2011
955.1
148.85
149.65
409.25
1111
271956
-2.37
157.92
11/21/2011
955.05
150.65
153.2
85.69
692
56284
-0.20
158.22
11/18/2011
979.65
152.7
153.5
98.93
1029
63699
-2.70
158.26
11/17/2011
1,000.15
156.5
157.65
180.81
1625
114005
-1.84
158.10
11/16/2011
1,007.90
159.3
160.55
3,139.58
9830 1954491
-1.46
157.61
15-11-2011
1,044.00
161.85
162.9
2,675.32
13831 1640618
-0.03
157.18
14-11-2011
1,073.00
158.5
162.95
219.28
1393
135468
1.47
156.67
11/11/2011
1,110.00
159.65
160.55
233.94
1422
145017
-1.46
9/11/2011
1,146.05
160.05
162.9
726.84
3153
446388
1.17
8/11/2011
1,135.00
158.15
161
787.59
3938
491465
2.39
4/11/2011
1,138.70
154.5
157.15
246.17
1536
157365
0.38
3/11/2011
1,124.00
151.2
156.55
380.99
2540
244683
1.18
2/11/2011
1,123.00
150.55
154.7
681.15
4343
444115
-0.45
1/11/2011
1,152.40
153.25
155.4
261.04
1668
167038
-3.02
31-10-2011
1,151.70
152.1
160.1
706.3
2837
444034
3.72
28-10-2011
1,155.70
153.5
154.15
55.59
339
36041
0.19
26-10-2011
1,149.70
150.65
153.85
124.22
1064
81205
1.82
25-10-2011
1,172.50
150
151.05
124.47
809
81808
0.43
24-10-2011
1,158.00
149.5
150.4
128.96
1726
84934
-2.43
21-10-2011
1,135.50
153
154.05
317.05
1209
205577
-0.81
20-10-2011
1,116.00
152.5
155.3
1,308.39
2499
843513
19-10-2011
1,104.70
1182
1308
921
895
828
808
Low
Close
Traded Value
No. Of
Traded
784
RANGE 19/10/2011
BAJAJ AUTO
High
Trades
Date
Qty % CHG
15 DMA
(Rs. Lakhs)
982
975.45
978.8
1,305.18
4009
133470
0.20
1017.28
9/8/2012
979.8
960.3
976.85
28,546.37
112446
2937624
2.88
1026.04
9/7/2012
956.5
928.15
948.7
32,361.84
156712
3427958
1.94
1035.18
9/6/2012
968.5
927.25
930.25
49,823.98
218480
5304880
-5.17
1045.74
9/5/2012
984.9
966.85
978.3
28,730.49
80851
2944049
0.07
1055.78
9/4/2012
1,008.30
974.45
977.6
27,398.87
69765
2772713
-1.45
1061.90
9/3/2012
1,014.95
988.55
991.8
27,350.97
73538
2735770
-2.16
1069.20
8/31/2012
1,027.15
1,004.05
1,013.25
26,772.90
70741
2645176
-0.51
1076.20
8/30/2012
1,029.00
1,007.00
1,018.45
17,183.66
55371
1685812
0.12
1081.40
8/29/2012
1,042.00
1,007.10
1,017.25
30,681.93
78634
3011821
-2.15
1084.41
8/28/2012
1,080.00
1,035.00
1,039.10
24,036.90
61872
2287248
-3.50
1086.00
8/27/2012
1,088.15
1,065.55
1,075.45
16,810.81
45722
1564006
-1.79
1087.29
8/24/2012
1,118.50
1,089.00
1,094.65
17,669.70
70471
1601526
-1.22
1085.33
8/23/2012
1,119.85
1,100.10
1,108.00
11,820.20
35396
1065952
-0.24
1081.96
8/22/2012
1,117.70
1,097.40
1,110.70
14,460.68
43036
1308503
0.05
1077.45
8/21/2012
1,121.60
1,102.40
1,110.20
17,859.13
41860
1604160
-0.34
1069.88
8/17/2012
1,122.00
1,107.70
1,113.95
22,818.86
70558
2047213
0.61
1062.68
8/16/2012
1,110.00
1,075.50
1,107.20
18,256.82
45802
1666365
2.38
1057.00
8/14/2012
1,085.00
1,052.40
1,080.85
16,337.73
43619
1532892
1.00
1052.61
8/13/2012
1,090.90
1,040.85
1,070.00
22,878.25
56108
2143514
-1.61
1049.06
8/10/2012
1,109.80
1,080.10
1,087.20
17,626.66
46557
1607826
-0.87
1047.11
8/9/2012
1,109.70
1,090.65
1,096.70
26,007.50
64682
2363680
0.49
1045.10
8/8/2012
1,095.00
1,066.00
1,091.30
26,376.04
78193
2425224
2.54
1041.20
8/7/2012
1,073.05
1,054.60
1,063.60
17,053.53
45964
1600101
2.12
1036.70
8/6/2012
1,051.05
1,032.00
1,041.10
12,842.07
40565
1234299
-1.67
1035.55
8/3/2012
1,061.10
1,042.00
1,058.50
15,221.76
35300
1447167
1.18
1035.12
8/2/2012
1,050.00
1,036.00
1,046.00
15,835.04
49705
1516668
0.18
1034.41
8/1/2012
1,056.80
1,022.00
1,044.15
24,237.12
86085
2331008
0.36
1035.79
7/31/2012
1,047.00
1,007.00
1,040.35
22,473.15
80545
2174856
4.15
1037.87
7/30/2012
1,037.60
991.7
997.15
25,045.93
70649
2463639
-0.51
1037.57
7/27/2012
1,034.95
997
1,002.20
23,355.64
42306
2307826
-2.64
1040.26
7/26/2012
1,040.50
1,016.10
1,028.70
12,227.63
34290
1191914
-1.23
1043.04
7/25/2012
1,045.00
1,030.10
1,041.35
14,570.29
47766
1401718
1.33
1043.89
7/24/2012
1,037.00
1,023.50
1,027.55
10,605.49
34443
1029847
-1.29
1044.07
7/23/2012
1,058.70
1,038.00
1,040.80
18,645.27
48018
1780269
-1.56
1044.19
7/20/2012
1,066.55
1,045.20
1,057.05
20,207.37
69018
1914580
1.78
1042.52
7/19/2012
1,041.60
1,022.55
1,038.25
22,718.61
60184
2200590
1.39
1038.90
7/18/2012
1,061.00
1,012.35
1,023.80
44,145.12
121010
4259233
-2.20
1037.17
7/17/2012
1,058.00
1,031.25
1,046.30
19,405.85
53020
1851626
1.11
1036.53
7/16/2012
1,062.00
1,030.60
1,034.70
21,116.49
58410
2017368
-1.27
1035.14
7/13/2012
1,059.90
1,043.00
1,047.80
22,365.03
76554
2129334
-1.80
1032.88
7/12/2012
1,081.40
1,062.60
1,066.70
20,380.67
63453
1902935
-0.81
1029.80
7/11/2012
1,079.00
1,036.30
1,075.30
33,084.73
107708
3119268
3.67
1025.36
7/10/2012
1,042.50
1,025.00
1,035.85
22,284.05
45760
2150384
-0.16
1022.51
7/9/2012
1,047.70
1,028.00
1,037.50
15,343.17
57010
1478612
-0.63
1020.99
7/6/2012
1,049.50
1,031.50
1,044.00
33,663.62
55006
3240151
0.25
1021.47
7/5/2012
1,051.80
1,035.20
1,041.40
17,124.71
62234
1643472
-0.25
1022.37
7/4/2012
1,050.00
1,032.95
1,044.05
18,174.24
53321
1739912
1.41
1022.07
7/3/2012
1,038.75
1,015.75
1,029.30
21,073.94
59672
2051283
1.32
1022.43
7/2/2012
1,018.10
987.1
1,015.75
33,371.85
84830
3319308
1.28
1024.28
6/29/2012
1,017.00
996.7
1,002.75
14,753.18
44398
1464827
-0.95
1024.59
6/26/2012
1,034.25
1,006.65
1,012.30
22,137.60
61439
2167517
-0.20
1023.71
6/25/2012
1,022.00
997.55
1,014.30
20,341.28
57879
2011688
-1.10
1022.09
6/22/2012
1,028.90
990.25
1,025.45
17,780.57
53479
1754261
2.41
1018.78
6/21/2012
1,015.00
994.3
1,000.75
14,681.43
48802
1461290
-0.08
1015.14
6/20/2012
1,004.90
982.85
1,001.55
19,113.42
67496
1921055
0.14
1015.15
6/19/2012
1,050.80
990
1,000.15
23,431.89
66791
2313608
-3.24
1016.64
6/18/2012
1,038.35
1,010.00
1,032.55
17,819.68
59140
1735376
1.89
1018.59
6/15/2012
1,037.50
1,005.75
1,013.05
17,694.14
52081
1730531
-3.12
1016.45
6/14/2012
1,063.00
1,040.00
1,044.65
25,245.41
71555
2405166
-1.24
1015.43
6/13/2012
1,061.40
1,027.15
1,057.60
19,883.71
56463
1899216
1.96
1010.02
6/12/2012
1,072.00
1,031.05
1,036.85
20,383.95
60072
1933645
-1.21
1003.88
6/11/2012
1,057.80
1,021.30
1,049.40
20,454.58
55551
1965273
-0.73
998.98
6/8/2012
1,062.00
1,018.55
1,057.10
29,108.61
121645
2798444
3.48
992.31
6/7/2012
1,028.00
998
1,020.35
19,741.98
60997
1941934
3.01
985.26
6/6/2012
1,011.90
984.05
989.65
19,302.93
61452
1929700
0.17
981.99
6/5/2012
995.4
944.1
988
15,170.05
53092
1568975
2.37
982.26
6/4/2012
985
957
964.55
15,418.15
65198
1591361
-0.66
982.90
6/1/2012
990.8
964.05
970.95
24,006.55
60154
2458205
-3.07
985.28
5/31/2012
1,016.80
996.3
1,000.80
10,011.28
36143
998076
-2.32
985.96
5/30/2012
1,038.00
1,019.40
1,024.00
13,620.77
48248
1323563
-0.53
983.32
5/29/2012
1,032.00
1,004.00
1,029.40
17,734.28
59535
1737528
2.82
980.62
5/28/2012
1,012.00
992.4
1,000.40
18,175.29
64055
1809738
0.26
980.16
5/25/2012
999.8
962.75
997.8
20,754.32
65360
2105646
3.44
980.78
5/24/2012
969.6
951.5
963.45
12,752.52
48922
1327044
-0.22
984.82
5/23/2012
983
958.65
965.55
18,480.90
64898
1903922
0.24
994.14
5/22/2012
968.8
950.15
963.25
22,193.33
85544
2309611
1.44
1003.56
5/21/2012
955.4
922
949.4
28,595.28
94919
3046588
-0.20
1014.09
5/18/2012
987.9
944.4
951.3
20,170.22
71264
2086488
-2.11
1024.40
5/17/2012
981.95
960.1
971.4
19,420.11
64495
1998560
-2.29
1033.42
5/16/2012
1,006.45
983
993.6
17,195.21
55754
1726538
-0.41
1041.65
5/15/2012
1,013.60
975
997.65
19,713.13
55623
1983588
-0.26
1049.67
5/14/2012
1,009.00
967.05
1,000.20
24,553.26
75379
2479664
1.89
1058.79
5/11/2012
994.7
962.75
981.25
24,128.41
71760
2456361
2.05
1070.58
5/10/2012
981.9
955
961.15
23,746.09
88034
2451776
-2.32
1084.87
5/9/2012
1,029.90
972
983.45
24,113.36
74926
2401298
-3.98
1100.55
5/8/2012
1,029.70
968.75
1,022.55
30,356.71
89162
3048851
1.25
1115.76
5/7/2012
1,050.20
998.7
1,009.75
37,650.22
98427
3702478
-4.81
1127.38
5/4/2012
1,094.00
1,054.00
1,058.30
24,774.18
85727
2316943
-4.25
1137.54
5/3/2012
1,127.65
1,095.00
1,103.25
21,470.96
73372
1930499
-0.34
1146.75
5/2/2012
1,129.70
1,098.25
1,106.95
19,752.36
55654
1772972
-1.29
1150.36
4/30/2012
1,135.85
1,114.00
1,121.20
5,124.31
12500
456767
1.53
1153.47
4/28/2012
1,115.95
1,089.00
1,104.00
27,915.04
81292
2527504
1.57
1155.12
4/27/2012
1,098.95
1,076.15
1,086.65
23,715.14
63645
2185738
-0.75
1159.30
4/26/2012
1,125.00
1,081.25
1,094.75
30,993.24
81005
2817831
-1.75
1165.24
4/25/2012
1,142.05
1,089.00
1,113.90
28,430.77
91194
2548535
-1.84
1169.24
4/24/2012
1,188.40
1,127.00
1,134.45
17,387.41
53932
1505173
-3.76
1171.40
4/23/2012
1,204.85
1,163.15
1,177.15
16,068.46
48598
1355032
-1.56
1170.57
4/20/2012
1,209.40
1,183.80
1,195.55
14,337.10
46750
1198547
-0.06
1166.47
4/19/2012
1,226.50
1,189.10
1,196.30
18,396.47
47941
1517817
-1.28
1162.86
4/18/2012
1,225.00
1,161.45
1,211.65
37,780.24
89097
3138000
1.22
1158.12
4/17/2012
1,200.00
1,158.10
1,196.85
15,092.61
39694
1272484
2.90
1155.97
4/16/2012
1,216.95
1,156.10
1,162.15
27,144.91
56443
2283736
-2.96
1154.61
4/13/2012
1,202.60
1,163.40
1,196.50
22,962.08
64894
1929913
3.27
1159.05
4/12/2012
1,169.60
1,134.05
1,157.40
19,761.35
57286
1714756
0.33
1158.37
4/11/2012
1,159.50
1,139.80
1,153.55
12,987.86
43640
1128122
0.66
1161.14
4/10/2012
1,158.00
1,141.20
1,145.95
11,749.50
43243
1023341
-1.81
1165.32
4/9/2012
1,173.80
1,155.35
1,166.65
17,410.43
55524
1496075
-0.78
1171.75
4/4/2012
1,185.00
1,159.00
1,175.80
22,664.82
67640
1927974
1.79
1178.91
4/3/2012
1,161.50
1,126.00
1,154.80
19,946.60
47455
1731666
0.74
1183.23
4/2/2012
1,152.00
1,130.00
1,146.20
29,694.25
72227
2596538
2.11
1187.91
3/30/2012
1,137.60
1,095.20
1,122.05
30,651.14
71029
2738630
0.57
1192.39
3/29/2012
1,137.85
1,108.25
1,115.60
22,109.81
66846
1969080
-2.32
1195.24
3/28/2012
1,161.00
1,117.05
1,141.50
33,530.65
82279
2947670
1.43
1197.37
3/27/2012
1,174.90
1,120.00
1,125.15
25,839.91
86606
2270885
-4.82
1197.94
3/26/2012
1,202.50
1,152.20
1,179.35
32,922.47
87305
2796088
0.24
1201.07
3/23/2012
1,243.30
1,169.10
1,176.50
25,725.89
87514
2128705
-4.44
1200.22
3/22/2012
1,242.95
1,183.15
1,228.75
27,376.86
85554
2270010
3.45
1198.65
3/21/2012
1,221.25
1,180.10
1,186.35
26,059.06
67803
2177476
-1.06
1195.25
3/20/2012
1,238.00
1,188.55
1,198.95
21,977.67
56178
1813073
-1.44
1194.19
3/19/2012
1,279.50
1,203.45
1,216.20
35,124.92
71263
2822843
-2.15
1188.56
3/16/2012
1,276.00
1,233.60
1,242.40
23,747.53
66127
1899184
-2.55
1186.38
3/15/2012
1,283.70
1,258.25
1,274.05
34,374.66
79498
2705604
2.63
1184.73
3/14/2012
1,248.50
1,236.35
1,240.60
22,650.77
56936
1822438
1.26
1180.87
3/13/2012
1,257.65
1,213.15
1,225.00
23,860.25
62717
1940814
0.95
1184.00
3/12/2012
1,219.00
1,185.00
1,213.40
28,575.02
68938
2372886
4.00
1187.55
3/9/2012
1,169.95
1,130.75
1,164.85
25,972.48
65459
2248366
1.49
1188.27
3/7/2012
1,200.00
1,105.75
1,147.50
45,596.61
107895
3914605
-0.22
1192.02
3/6/2012
1,169.00
1,142.75
1,150.00
15,739.31
35516
1367511
-1.92
1190.83
3/5/2012
1,177.70
1,166.05
1,172.10
1,286.28
3447
109687
0.46
1188.58
3/3/2012
1,208.90
1,144.45
1,166.65
35,569.90
92597
3018407
1.18
1184.98
3/2/2012
1,175.00
1,132.40
1,152.90
18,142.59
50529
1577856
-2.16
1182.84
3/1/2012
1,209.55
1,160.25
1,177.75
30,086.67
71153
2541084
0.61
1181.12
2/29/2012
1,188.00
1,120.15
1,170.55
36,327.00
97400
3138141
4.79
1176.85
2/28/2012
1,187.85
1,105.00
1,114.50
34,520.36
81694
3051507
-6.19
1172.81
2/27/2012
1,246.55
1,176.15
1,183.45
36,622.21
81343
3045610
-2.89
1171.80
2/24/2012
1,245.00
1,196.00
1,217.70
37,847.49
74649
3100197
0.14
1164.63
2/23/2012
1,293.40
1,204.00
1,216.05
39,364.70
76750
3142766
-5.88
1155.99
2/22/2012
1,308.45
1,268.15
1,287.60
26,295.70
61300
2033183
0.73
1146.59
2/21/2012
1,295.00
1,240.00
1,278.20
37,350.66
81642
2929410
4.22
1128.98
2/17/2012
1,235.00
1,195.00
1,224.30
30,608.90
73068
2528000
0.27
1115.49
2/16/2012
1,230.00
1,140.10
1,221.00
42,001.27
107388
3528193
7.48
1104.52
2/15/2012
1,133.00
1,111.25
1,129.65
15,702.50
45120
1393225
1.18
1091.94
2/14/2012
1,127.75
1,108.50
1,116.35
16,519.61
39809
1476639
-0.15
1083.07
2/13/2012
1,143.90
1,101.90
1,118.05
18,624.47
58022
1661450
-1.47
1075.92
2/10/2012
1,141.80
1,106.25
1,134.50
25,854.28
78322
2307062
0.64
1065.05
2/9/2012
1,141.15
1,102.65
1,127.20
33,339.99
93598
2967018
1.21
1051.64
2/8/2012
1,124.90
1,099.00
1,113.60
19,073.20
55308
1716649
0.32
1040.64
2/7/2012
1,118.40
1,097.95
1,110.05
31,961.15
84381
2882435
0.96
1028.78
2/6/2012
1,109.35
1,061.20
1,099.35
23,098.71
67351
2119699
2.13
1017.42
2/3/2012
1,108.70
1,063.55
1,075.90
30,499.18
75475
2806667
-1.13
1006.86
2/2/2012
1,092.30
1,053.30
1,088.10
23,831.29
66320
2227592
1.20
997.36
2/1/2012
1,088.00
1,030.95
1,075.05
23,228.18
71663
2203159
4.80
984.47
1/31/2012
1,069.80
1,017.30
1,023.45
20,985.50
79574
2010435
-5.11
970.02
1/30/2012
1,080.00
1,058.10
1,075.75
3,965.51
14480
370922
1.49
958.60
1/27/2012
1,073.00
1,021.10
1,059.75
5,084.51
19835
483549
2.59
943.78
1/25/2012
1,046.00
984.1
1,032.30
7,185.89
26542
704801
3.45
931.18
1/24/2012
1,038.00
991
996.7
4,334.90
17073
427724
-1.24
918.90
1/23/2012
1,020.00
955.45
1,009.05
48,772.53
131781
4924504
5.35
908.29
1/20/2012
961.2
943.25
955.05
16,957.43
58291
1778225
2.28
894.01
1/19/2012
968.95
930.1
933.25
17,276.33
62463
1841280
-3.11
884.21
1/18/2012
979.9
943
962.25
25,563.20
77539
2652545
2.75
876.36
1/17/2012
939
917.1
935.75
2,567.93
10145
276479
-0.41
867.72
1/16/2012
956
928.65
939.6
2,892.14
11366
306566
-0.15
861.69
1/13/2012
969.05
927.15
941
3,972.87
16606
419551
0.81
857.18
1/12/2012
947.9
893.05
933.4
4,032.60
14303
440626
4.14
853.11
1/11/2012
897
866.1
894.75
17,464.09
56807
1965418
4.08
849.13
1/10/2012
863.4
835.1
858.2
14,889.51
52133
1752655
0.70
846.43
1/9/2012
855.5
848.2
852.2
1,326.71
4568
155654
-0.15
843.90
1/7/2012
866
836.3
853.5
20,957.55
72553
2469065
-2.01
843.69
1/6/2012
878.8
845.05
870.65
29,249.89
84209
3380234
2.58
847.06
1/5/2012
856
831.9
848.15
28,617.93
88420
3387350
1.25
852.29
1/4/2012
841.9
803.65
837.55
17,633.69
72953
2142010
5.10
859.69
1/3/2012
815
784
794.8
15,486.23
57556
1945453
-1.67
867.85
1/2/2012
827.45
803.3
808.1
16,583.84
65675
2032545
-0.92
879.56
12/30/2011
837.9
808
815.55
22,952.39
70904
2785022
-2.09
891.81
12/29/2011
841
820.1
832.6
16,131.47
48935
1947165
-1.52
904.33
12/28/2011
872.8
839.8
845.25
14,861.66
57316
1742237
-3.16
918.13
12/27/2011
891
867
872
14,968.95
54915
1706610
-0.91
930.59
12/26/2011
896
865.65
879.95
25,842.33
78336
2932357
0.72
939.52 12/23/2011
878.3
840.4
873.65
26,652.62
89656
3090876
2.21
945.70 12/22/2011
859
832.35
854.3
20,235.21
74193
2397846
3.98
950.63 12/21/2011
857.7
808.85
820.3
31,998.58
109026
3895799
-3.50
958.73 12/20/2011
897.95
828
849.05
31,587.61
102889
3714298
-6.48
970.14 12/19/2011
964
895
904.05
37,946.23
102529
4109418
-4.98
978.02 12/16/2011
952.15
934
949.1
21,391.29
61740
2268610
-1.06
981.57 12/15/2011
981
950.55
959.15
23,388.96
64384
2421874
-0.08
980.73 12/14/2011
974
940.35
959.9
24,290.95
74954
2545664
-1.09
979.95 12/13/2011
1,008.00
967.25
970.4
14,911.36
40171
1516382
-2.22
979.03 12/12/2011
1,012.90
978.2
991.9
21,678.73
55696
2175543
-1.16
978.62
12/9/2011
1,041.95
995
1,003.40
23,507.11
71349
2323242
-3.60
978.16
12/8/2011
1,052.45
1,029.45
1,039.55
19,542.71
65592
1873993
0.71
978.35
12/7/2011
1,036.05
992.6
1,032.15
25,593.52
76310
2508512
2.54
976.28
12/5/2011
1,012.00
965.55
1,005.95
25,968.75
66927
2623926
3.32
977.43
12/2/2011
998.7
963.1
972.6
25,851.53
64964
2635162
2.57
980.83
12/1/2011
974.8
936
947.65
24,917.28
64784
2602878
-2.97
990.12 11/30/2011
1,001.70
965.25
975.8
19,409.22
59071
1970083
-1.60
1002.96 11/29/2011
997
974.6
991.4
15,318.12
52497
1553023
2.44
1013.17 11/28/2011
977.85
945.45
967.25
17,511.83
41725
1811853
1.02
1021.51 11/25/2011
964.7
937
957.35
3,024.36
10782
318641
2.18
1032.21 11/24/2011
942.45
921.1
936.5
2,639.89
10824
283478
-1.17
1044.08 11/23/2011
959.8
930.85
947.45
3,841.08
12529
405013
0.14
1058.96 11/22/2011
970.8
941
946.15
3,396.90
9340
354449
-1.91
1072.63 11/21/2011
979.9
942.5
964.2
3,695.00
15186
386149
-2.16
1084.41 11/18/2011
1,009.90
981
985
3,613.92
11435
363556
-2.16
1094.73 11/17/2011
1,021.00
978.35
1,006.30
3,773.99
13604
377752
-0.21
1106.98 11/16/2011
1,051.00
998.2
1,008.40
21,829.84
65083 2133285
-4.08
1114.84 15-11-2011
1,081.00
1,046.30
1,049.50
13,524.71
47369 1272332
-0.70
1122.98 14-11-2011
1,112.55
1,052.00
1,056.85
3,786.20
11662
353498
-5.22
1128.43 11/11/2011
1,150.00
1,102.60
1,112.05
2,001.89
6414
177359
-2.54
9/11/2011
1,152.00
1,130.00
1,140.25
1,909.00
6719
167211
1.00
8/11/2011
1,144.90
1,124.05
1,128.90
1,671.33
6416
147186
1.10
4/11/2011
1,130.85
1,103.20
1,116.45
1,931.72
7448
173107
-1.02
3/11/2011
1,140.45
1,117.15
1,127.80
1,752.23
5830
155092
-0.68
2/11/2011
1,155.90
1,131.20
1,135.45
1,422.13
5074
124379
-2.14
1/11/2011
1,164.00
1,141.00
1,159.70
1,722.92
5822
149059
0.63
31-10-2011
1,181.85
1,148.50
1,152.40
2,842.00
10588
243238
2.56
28-10-2011
1,149.70
1,118.05
1,122.90
889.84
3637
78907
0.34
26-10-2011
1,194.00
1,111.10
1,119.05
5,325.02
20780
466074
-4.44
25-10-2011
1,188.90
1,154.20
1,168.70
3,804.56
14295
324745
3.80
24-10-2011
1,139.70
1,119.40
1,124.25
1,512.44
6085
133808
-0.56
21-10-2011
1,135.65
1,100.30
1,130.50
1,784.97
7184
159927
-0.06
20-10-2011
1,133.50
1,104.70
1,131.20
1,424.40
5518
126718
19-10-2011
ANGE 19/10/2011
1822
1840
1565
1407
Low
Close
Traded Value
AJAJ AUTO
Open
High
No. Of
Trades
Traded
Qty % CHG
15 DMA
(Rs. Lakhs)
1,687.40
1,694.90
1,679.55
1,682.70
196.48
553
11656
-0.33
1674.13
1,650.00
1,692.70
1,649.70
1,688.20
5,710.43
38628
340123
2.75
1675.05
1,654.00
1,654.00
1,628.55
1,641.85
2,916.73
10798
177853
-0.19
1675.35
1,642.00
1,652.00
1,630.00
1,644.95
9,250.50
16843
564147
-0.15
1678.47
1,660.00
1,669.85
1,637.50
1,647.45
6,251.08
22764
378689
-0.91
1682.70
1,618.00
1,670.00
1,618.00
1,662.50
6,563.60
25951
397171
2.72
1684.62
1,630.05
1,630.05
1,604.05
1,617.20
7,539.95
19074
466669
-0.87
1686.53
1,625.00
1,649.90
1,608.60
1,631.20
11,328.11
45728
693839
0.39
1690.62
1,687.00
1,687.00
1,622.70
1,624.85
12,161.43
43386
741919
-4.08
1693.02
1,728.80
1,728.80
1,681.50
1,691.15
5,789.33
12565
340905
-1.79
1693.79
1,713.00
1,731.00
1,705.10
1,721.35
4,346.87
21585
252244
0.58
1688.41
1,708.95
1,716.55
1,689.30
1,711.40
4,504.25
13013
264552
0.07
1681.99
1,727.00
1,736.00
1,704.35
1,710.20
3,787.64
12834
221096
-0.84
1675.58
1,708.70
1,737.45
1,707.20
1,724.65
5,606.38
16186
324654
0.71
1668.52
1,703.00
1,717.40
1,698.00
1,712.35
3,485.57
14385
203758
0.93
1660.53
1,694.00
1,706.30
1,680.10
1,696.40
2,838.59
8785
167748
0.22
1651.93
1,703.00
1,706.00
1,683.25
1,692.75
3,984.70
18092
235035
0.25
1644.33
1,713.00
1,713.00
1,672.55
1,688.60
3,036.83
9753
179501
-1.18
1635.54
1,675.00
1,715.30
1,673.10
1,708.50
3,353.46
12590
197481
1.89
1626.92
1,690.00
1,694.00
1,665.60
1,676.20
6,263.71
10205
374219
-0.89
1617.11
1,680.00
1,709.45
1,680.00
1,691.15
5,129.56
15589
301987
0.75
1611.51
1,667.00
1,684.40
1,654.55
1,678.55
6,502.13
17372
388306
0.68
1601.95
1,640.00
1,695.65
1,633.00
1,667.15
11,351.16
44346
679502
1.84
1591.44
1,628.90
1,643.90
1,623.85
1,636.45
8,056.61
41691
492323
1.59
1576.63
1,611.05
1,618.95
1,595.50
1,610.40
9,109.91
24355
567096
-0.92
1566.63
1,614.00
1,631.70
1,588.60
1,625.15
12,156.04
42490
754872
0.62
1559.21
1,590.25
1,629.00
1,590.25
1,615.15
8,483.50
29356
525071
0.67
1550.24
1,607.70
1,618.30
1,586.10
1,604.30
8,079.21
25511
503997
-0.04
1543.33
1,585.00
1,611.70
1,579.00
1,604.90
6,631.54
10797
413292
1.35
1538.00
1,596.95
1,605.90
1,570.50
1,583.25
3,509.79
12235
221820
0.05
1531.39
1,565.00
1,596.95
1,565.00
1,582.45
11,407.85
35842
719168
1.36
1528.45
1,545.00
1,569.80
1,534.00
1,560.95
8,564.35
31718
553441
0.11
1526.69
1,552.00
1,579.80
1,550.85
1,559.25
5,674.79
19374
362740
-0.14
1528.17
1,580.00
1,588.80
1,556.00
1,561.40
6,376.98
25550
405812
-1.97
1528.35
1,523.05
1,596.00
1,523.05
1,592.10
18,435.45
66026
1168722
2.78
1528.13
1,530.00
1,565.00
1,506.00
1,547.80
19,463.02
60340
1265315
1.74
1526.85
1,445.00
1,525.00
1,425.10
1,520.90
38,648.96
112593
2626124
4.99
1527.55
1,490.00
1,493.10
1,431.70
1,445.05
16,114.28
57827
1111465
-2.86
1529.38
1,505.00
1,511.70
1,481.00
1,486.45
5,628.35
20039
375382
-0.85
1536.07
1,495.20
1,503.65
1,484.10
1,499.05
4,826.30
16551
323062
0.56
1539.39
1,505.00
1,517.95
1,485.00
1,490.60
5,847.66
25878
390285
-1.40
1541.80
1,520.00
1,520.00
1,500.05
1,511.50
5,684.04
45075
376183
-0.85
1544.79
1,510.00
1,535.55
1,505.10
1,524.40
4,513.98
18619
296711
1.23
1546.85
1,530.00
1,534.50
1,491.20
1,505.70
5,594.43
19964
370594
-2.22
1547.05
1,553.00
1,562.10
1,531.25
1,539.20
7,228.34
28118
469624
-1.09
1549.99
1,552.00
1,563.00
1,545.15
1,555.95
8,224.28
26226
529214
-1.75
1551.41
1,570.00
1,590.90
1,558.00
1,583.20
11,619.24
30393
735299
1.34
1552.41
1,552.30
1,572.00
1,550.10
1,561.95
5,352.86
30660
342167
0.25
1551.10
1,575.00
1,580.00
1,548.05
1,558.10
6,793.43
23382
436558
-0.95
1548.79
1,571.00
1,579.00
1,556.10
1,572.85
5,877.46
20843
373990
0.92
1547.85
1,549.75
1,567.00
1,542.00
1,558.35
5,141.47
15840
330128
0.64
1545.73
1,546.25
1,559.85
1,538.10
1,548.40
4,531.48
14971
292270
0.19
1541.33
1,524.00
1,558.85
1,524.00
1,545.40
6,730.40
26029
435310
0.59
1537.87
1,531.80
1,545.00
1,516.20
1,536.25
9,450.27
20307
618693
0.07
1534.76
1,535.00
1,541.00
1,528.65
1,535.20
8,098.33
31296
527580
-0.01
1533.10
1,540.00
1,545.15
1,526.00
1,535.40
3,056.46
11543
199100
-0.46
1532.16
1,539.50
1,555.00
1,520.00
1,542.45
5,045.17
17088
327747
0.98
1531.75
1,547.90
1,550.00
1,515.00
1,527.30
25,247.88
42678
1652948
-1.48
1529.98
1,550.00
1,577.00
1,539.00
1,549.90
5,219.19
15017
334879
-0.68
1527.67
1,570.00
1,578.50
1,544.10
1,560.50
5,711.75
18195
366237
-0.67
1524.39
1,558.00
1,582.40
1,548.10
1,570.95
9,197.07
29628
585258
0.48
1519.49
1,532.25
1,576.40
1,532.25
1,563.45
13,949.46
74623
890334
2.31
1515.24
1,540.00
1,540.00
1,515.00
1,527.35
8,076.79
24783
529633
-1.09
1512.18
1,550.00
1,567.00
1,533.15
1,544.00
7,822.49
40155
504257
0.19
1512.25
1,500.00
1,550.00
1,498.00
1,541.10
7,696.94
28152
505154
3.17
1514.34
1,482.65
1,498.90
1,480.00
1,492.30
8,383.23
22994
562186
-0.28
1519.23
1,480.00
1,504.50
1,452.80
1,496.45
5,229.79
20149
354252
-0.16
1526.98
1,508.00
1,514.40
1,485.10
1,498.80
7,674.35
24450
513157
-0.84
1533.01
1,500.00
1,530.90
1,496.15
1,511.40
8,448.95
26151
557963
-0.64
1536.97
1,526.00
1,529.00
1,505.05
1,521.00
4,858.41
31713
320035
-0.54
1536.46
1,525.00
1,533.05
1,494.00
1,529.25
7,613.51
33631
502749
0.87
1536.27
1,495.00
1,519.95
1,490.00
1,515.90
3,356.78
20485
222665
1.53
1533.65
1,507.15
1,525.00
1,481.10
1,492.75
7,597.72
30768
508349
-0.53
1533.80
1,469.00
1,508.00
1,455.10
1,500.65
4,713.08
21880
317883
0.91
1534.48
1,496.00
1,496.55
1,475.25
1,487.00
9,839.87
26439
662611
-1.36
1538.47
1,521.00
1,537.00
1,494.05
1,507.25
8,123.40
25758
537075
-0.68
1545.48
1,535.20
1,540.00
1,498.00
1,517.45
6,647.59
87
438608
-0.73
1553.29
1,534.00
1,555.00
1,523.25
1,528.50
6,426.14
23637
419088
-3.07
1558.20
1,630.00
1,637.50
1,561.00
1,575.35
21,511.46
60789
1347787
-2.48
1561.79
1,595.00
1,629.00
1,572.65
1,614.35
6,716.58
24988
420813
0.35
1563.87
1,582.25
1,619.00
1,567.40
1,608.65
8,994.47
45862
564739
1.35
1566.56
1,577.00
1,599.00
1,551.10
1,586.90
12,201.84
38309
771726
1.81
1569.18
1,490.00
1,566.10
1,486.10
1,558.15
4,984.16
31719
324933
3.49
1575.10
1,527.05
1,548.95
1,492.00
1,503.75
5,542.27
25395
363771
-0.96
1585.14
1,480.00
1,528.50
1,471.85
1,518.20
6,735.60
23329
449675
1.86
1600.20
1,525.00
1,532.20
1,481.10
1,489.95
10,842.53
37346
721085
-1.89
1613.39
1,495.00
1,529.85
1,470.40
1,518.10
12,759.32
32794
849042
1.00
1625.55
1,559.00
1,559.00
1,492.00
1,502.95
18,198.95
57782
1206447
-3.83
1634.31
1,586.00
1,590.00
1,524.30
1,560.50
11,652.79
29177
747841
-2.03
1643.41
1,624.00
1,638.90
1,585.00
1,592.15
7,302.23
25911
455150
-2.03
1648.57
1,594.90
1,630.80
1,578.40
1,624.45
9,120.67
27122
569158
2.06
1651.34
1,599.00
1,599.00
1,578.60
1,591.05
206.73
720
13002
0.54
1652.88
1,610.00
1,634.00
1,580.00
1,582.40
4,012.83
18768
250912
-1.52
1656.86
1,648.50
1,668.85
1,601.00
1,606.45
8,212.76
27391
507708
-3.00
1660.27
1,642.10
1,686.80
1,640.65
1,654.70
5,791.17
23043
348725
0.40
1663.00
1,665.40
1,685.00
1,635.00
1,648.05
4,519.83
21638
273272
-1.68
1663.03
1,710.10
1,719.80
1,666.20
1,675.70
4,600.78
9255
271771
-1.97
1665.08
1,718.55
1,758.00
1,676.20
1,708.70
4,794.46
15237
277764
-1.23
1663.55
1,726.00
1,739.85
1,719.05
1,729.70
5,567.22
15577
321788
0.79
1658.82
1,680.00
1,735.00
1,678.00
1,716.05
6,289.47
22328
365607
2.55
1654.31
1,650.00
1,679.90
1,635.15
1,672.35
5,183.77
15311
310645
1.37
1650.70
1,644.80
1,660.35
1,632.65
1,649.50
2,331.94
8160
141174
0.61
1653.16
294
1,635.20
1,687.10
1,631.45
1,639.45
4,942.57
17710
296474
0.10
1655.77
1,650.80
1,650.80
1,631.00
1,637.85
3,807.94
17286
232192
0.25
1662.07
1,648.00
1,655.00
1,622.30
1,633.75
4,289.25
14564
261929
-0.84
1665.47
1,658.70
1,665.90
1,635.00
1,647.55
3,433.99
11749
207760
-0.19
1670.60
1,629.20
1,658.25
1,617.05
1,650.75
4,579.34
18807
278437
1.05
1675.54
1,634.00
1,647.80
1,625.05
1,633.45
3,395.84
13229
207675
-0.85
1681.23
1,664.00
1,670.00
1,638.65
1,647.40
5,233.38
16945
315878
-0.47
1689.99
1,687.00
1,696.00
1,636.15
1,655.20
6,569.27
23197
397504
-1.43
1699.03
1,660.00
1,687.55
1,649.20
1,678.80
5,005.96
23246
300425
1.55
1707.87
1,636.00
1,661.15
1,612.10
1,652.70
5,813.85
18101
354863
0.90
1712.80
1,668.00
1,668.00
1,619.95
1,637.80
3,548.90
15905
216604
-1.48
1718.17
1,673.00
1,682.80
1,650.00
1,662.00
4,041.25
15044
242898
0.01
1722.58
1,720.00
1,720.00
1,653.00
1,661.90
4,277.01
19919
254243
-2.86
1725.24
1,685.00
1,743.10
1,647.00
1,709.35
4,954.95
18379
293408
1.21
1730.27
1,732.95
1,745.00
1,671.50
1,688.60
4,220.70
17699
245862
-2.69
1732.98
1,681.50
1,739.75
1,669.40
1,734.00
4,330.74
19777
252017
2.61
1738.68
1,714.90
1,714.90
1,665.10
1,688.80
3,954.94
17183
234741
-1.30
1743.19
1,715.05
1,734.30
1,693.55
1,710.75
3,836.86
10604
224501
-0.64
1748.37
1,736.10
1,757.10
1,715.00
1,721.65
5,252.67
17340
302574
-0.84
1748.06
1,758.00
1,769.75
1,728.80
1,736.10
3,930.02
24360
225533
-1.66
1750.81
1,798.50
1,809.00
1,754.55
1,764.85
10,527.74
35618
592470
-1.03
1754.12
1,787.05
1,804.60
1,768.30
1,782.95
6,827.34
33085
382659
-0.27
1756.70
1,760.00
1,808.30
1,753.75
1,787.75
7,107.17
26151
398121
1.95
1758.45
1,766.00
1,775.00
1,739.40
1,752.85
8,357.18
30459
475893
1.12
1759.56
1,718.95
1,754.00
1,690.90
1,733.20
7,807.62
30235
450671
1.69
1763.48
1,690.00
1,754.90
1,665.00
1,703.95
12,149.04
32484
706514
0.12
1764.44
1,725.00
1,730.00
1,693.15
1,701.90
4,045.34
16086
237483
-2.08
1766.34
1,755.00
1,755.00
1,732.00
1,737.35
229.79
849
13193
-0.73
1769.42
1,798.00
1,798.00
1,735.00
1,749.95
8,195.02
27914
467694
-1.39
1769.33
1,803.45
1,818.35
1,744.85
1,774.20
7,793.54
22837
440508
-1.54
1766.12
1,775.00
1,843.35
1,775.00
1,801.60
10,389.48
27629
574365
1.95
1757.80
1,715.00
1,777.25
1,712.35
1,766.50
4,477.58
12575
256852
3.42
1746.82
1,760.00
1,773.25
1,681.15
1,706.10
5,984.16
22842
348072
-3.33
1738.43
1,791.00
1,809.95
1,753.00
1,762.90
5,054.89
13801
284890
-1.30
1732.15
1,795.00
1,818.90
1,775.00
1,785.80
7,762.37
20073
433250
-0.99
1721.78
1,810.00
1,840.00
1,786.75
1,803.50
9,919.72
34008
548854
-0.32
1710.12
1,790.25
1,828.00
1,790.00
1,809.25
9,073.07
42448
502041
0.27
1696.64
1,820.00
1,824.95
1,775.75
1,804.35
10,049.82
31775
558701
-0.40
1679.37
1,727.90
1,833.00
1,720.00
1,811.60
10,311.16
39571
579458
3.53
1661.73
1,745.00
1,765.00
1,739.00
1,747.70
5,319.13
24101
303764
0.88
1646.81
1,753.35
1,753.35
1,716.60
1,732.35
4,728.75
20859
273347
-0.91
1635.67
1,736.05
1,764.00
1,734.00
1,748.15
6,726.83
21669
384318
0.69
1625.15
1,709.00
1,749.00
1,702.15
1,736.05
7,492.93
24251
435583
1.98
1612.70
1,650.00
1,708.75
1,637.90
1,701.70
7,786.89
30599
462615
3.07
1594.81
1,640.00
1,662.00
1,631.30
1,649.45
7,445.12
29826
451371
0.76
1578.35
1,650.00
1,660.00
1,624.05
1,636.85
8,194.32
42845
499011
-0.24
1565.22
1,633.90
1,647.00
1,615.00
1,640.70
8,739.03
44653
534972
1.76
1551.00
1,609.00
1,636.00
1,602.05
1,611.85
6,611.82
29510
408579
0.27
1537.00
1,620.30
1,625.00
1,588.00
1,607.45
9,164.29
27096
570411
-0.21
1527.92
1,621.00
1,639.80
1,585.20
1,610.80
9,159.09
35290
567315
0.59
1517.88
1,569.75
1,610.00
1,532.20
1,601.30
14,235.76
32014
895498
3.19
1505.80
1,534.95
1,560.95
1,526.00
1,550.20
6,829.29
40019
441162
0.67
1493.87
1,598.00
1,601.05
1,524.00
1,539.75
14,502.86
42193
934981
-3.12
1487.08
1,584.95
1,609.60
1,568.90
1,587.85
11,191.17
29062
705819
0.45
1481.55
1,580.00
1,597.00
1,555.85
1,580.65
8,906.78
26817
565749
0.39
1473.60
1,561.35
1,591.65
1,551.00
1,574.55
10,641.54
34906
678084
0.84
1463.26
1,470.00
1,575.00
1,461.00
1,561.35
33,266.35
69199
2163086
5.99
1457.92
1,466.50
1,482.40
1,425.00
1,467.75
25,605.37
87065
1758437
0.89
1452.20
1,465.00
1,472.00
1,440.10
1,454.75
8,361.83
32313
574832
0.15
1460.44
1,427.10
1,462.00
1,427.10
1,452.50
12,254.68
38428
844361
1.99
1470.28
1,430.00
1,444.00
1,407.20
1,423.55
13,694.95
40469
961687
-0.51
1480.77
1,487.85
1,489.15
1,420.90
1,430.75
11,286.05
37848
781805
-3.13
1494.24
1,463.00
1,486.00
1,456.90
1,475.60
5,917.71
24481
401787
1.27
1506.26
1,436.90
1,464.00
1,428.00
1,456.90
8,404.16
36088
579709
1.88
1514.46
1,425.95
1,464.00
1,425.10
1,429.50
11,295.48
31427
785660
0.50
1524.78
1,441.00
1,448.00
1,408.65
1,422.35
9,136.66
41830
642117
-1.83
1537.10
1,468.90
1,468.90
1,445.00
1,448.45
580.77
2148
40007
-0.57
1548.99
1,451.65
1,473.05
1,441.10
1,456.75
8,868.84
38401
610087
-0.81
1561.83
1,425.00
1,474.00
1,420.00
1,468.60
10,275.62
39671
706451
2.93
1574.77
1,500.00
1,500.00
1,414.55
1,425.55
20,232.12
71016
1409364
-4.84
1586.97
1,477.70
1,503.20
1,450.00
1,494.50
23,235.01
82463
1571131
1.27
1601.87
1,600.00
1,600.00
1,442.00
1,475.50
23,135.74
66164
1562234
-7.85
1612.90
1,612.00
1,616.40
1,581.20
1,591.40
4,027.01
18182
253010
-0.69
1623.27
1,599.95
1,612.40
1,594.30
1,602.35
7,485.28
20462
467321
-0.47
1628.53
1,626.00
1,642.70
1,596.00
1,609.85
4,364.92
19809
270036
-0.97
1636.92
1,615.00
1,634.30
1,600.95
1,625.50
4,516.14
15709
278288
0.88
1644.56
1,599.10
1,619.00
1,593.25
1,611.15
3,215.85
8661
199783
0.78
1649.54
1,620.00
1,620.00
1,588.00
1,598.55
5,039.87
16840
315520
-0.83
1656.44
1,591.00
1,620.00
1,582.15
1,611.75
6,588.05
27703
410356
-0.16
1663.46
1,630.00
1,630.00
1,567.60
1,614.30
9,203.98
31289
575749
0.85
1667.27
1,654.95
1,661.85
1,594.90
1,600.65
8,066.55
23305
497259
-2.53
1669.59
1,650.75
1,657.90
1,626.00
1,641.10
5,698.63
17053
347378
-0.59
1670.74
1,653.00
1,707.90
1,635.30
1,650.75
10,864.33
35698
646551
-0.05
1670.62
1,638.00
1,660.00
1,626.25
1,651.65
5,451.10
18686
330750
0.15
1670.89
1,660.00
1,685.00
1,640.05
1,649.10
9,752.92
29322
585662
-0.65
1667.45
1,612.35
1,668.00
1,612.35
1,659.85
5,149.66
24663
312977
1.73
1664.18
1,694.00
1,694.55
1,618.00
1,631.10
6,279.56
19404
383792
-2.41
1661.74
1,719.00
1,719.00
1,656.50
1,670.35
8,319.15
24593
496143
-3.46
1665.83
1,723.90
1,739.00
1,715.00
1,728.10
11,643.54
39153
674181
0.21
1669.02
1,714.90
1,731.60
1,688.35
1,724.45
7,647.66
31733
445761
1.40
1668.86
1,715.40
1,725.00
1,685.10
1,700.30
4,999.02
19261
294590
-0.84
1668.31
1,695.25
1,720.00
1,678.55
1,714.55
9,761.92
29961
572981
0.62
1670.82
1,700.00
1,729.80
1,696.65
1,703.85
7,314.20
25645
427820
2.05
1672.51
1,648.00
1,689.00
1,631.45
1,669.00
9,139.64
31938
549026
1.19
1673.05
1,616.00
1,656.00
1,604.40
1,649.10
10,414.36
40227
637470
1.89
1676.79
1,647.00
1,666.85
1,597.65
1,617.90
9,773.50
34333
602501
-1.32
1683.05
1,650.00
1,673.80
1,630.45
1,639.25
11,735.17
33597
711745
-0.95
1690.21
1,601.80
1,676.90
1,567.55
1,654.80
12,541.43
27704
770419
3.31
1695.53
1,599.00
1,611.95
1,565.80
1,600.05
6,887.16
28534
434677
0.00
1699.53
1,629.95
1,633.05
1,580.00
1,600.10
9,921.84
38504
620320
-1.45
1708.41
1,681.50
1,698.75
1,615.00
1,623.25
6,268.27
24495
381310
-4.26
1718.70
1,710.00
1,727.90
1,685.05
1,692.40
4,048.88
18820
237212
-1.52
1727.58
1,725.00
1,737.80
1,712.10
1,718.20
4,139.96
15722
239797
-0.44
1731.43
1,725.00
1,740.00
1,690.05
1,725.70
3,986.41
15749
232273
0.55
1729.66
1,735.00
1,756.00
1,706.00
1,716.25
3,825.93
16860
220537
-1.26
1723.98
1,757.00
1,774.90
1,732.60
1,737.85
4,422.68
15892
251453
-0.12
1717.30
1,713.50
1,748.00
1,698.15
1,740.00
623.88
2257
36018
1.61
1710.56
1,730.25
1,745.00
1,703.00
1,711.90
458.83
1928
26648
-0.77
1,750.00
1,750.00
1,715.35
1,725.05
372.74
1320
21517
-1.05
1,755.00
1,765.00
1,712.10
1,743.10
924.6
2016
53096
1.02
1,720.00
1,733.85
1,704.95
1,725.25
566.26
1871
32934
0.36
1,708.00
1,748.35
1,701.00
1,719.00
1,203.34
3580
69495
0.24
1,726.70
1,749.00
1,695.00
1,714.90
501.14
2284
29166
-1.06
1,756.00
1,768.20
1,725.00
1,733.15
356.5
1635
20413
-1.23
1,785.20
1,822.15
1,750.15
1,754.45
727.61
3298
40829
-0.11
1,750.50
1,767.95
1,750.50
1,756.45
269.61
1181
15336
0.36
1,691.70
1,762.00
1,680.00
1,750.15
1,124.51
4496
65569
3.34
1,660.00
1,702.85
1,655.00
1,691.70
1,328.40
5112
78568
3.02
1,628.00
1,653.80
1,619.15
1,640.55
1,139.92
3424
69479
1.50
1,640.00
1,654.95
1,556.00
1,615.95
2,796.95
11402
174099
-1.29
1,624.00
1,647.00
1,623.55
1,636.80
456.72
1714
27919
RANGE 19/10/2011
408
354
351
340
329
319
Low
Close
Traded
No. Of
Traded
Value
(Rs. Lakhs)
Trades
BHARTI AIRTEL
Date
Open
High
Qty
9/8/2012
255.5
256.45
253.25
254.7
420.67
2498
165305
9/7/2012
254.9
256.9
253.9
256
14,057.86
35823
5495649
9/6/2012
257.1
257.95
246.1
252.1
35,452.04
67082
14102875
9/5/2012
247.55
258.8
247.5
257.85
15,692.97
62244
6136561
9/4/2012
245.25
250.25
241.3
249.75
18,099.54
46076
7370979
9/3/2012
246.6
249.4
244.5
246.85
12,373.88
43274
4998706
8/31/2012
240.2
248.9
240.15
247.8
15,033.74
42247
6093229
8/30/2012
240
243.85
238.45
242.85
22,394.33
66758
9268614
8/29/2012
248.75
249.8
239.8
242.3
14,749.99
89256
6040187
8/28/2012
249
250
245.4
248.8
10,330.54
64916
4164414
8/27/2012
250
253.8
247.8
249.15
14,921.46
65271
5934165
8/24/2012
248
250.5
244.5
247.95
15,470.39
83626
6238039
8/23/2012
247.05
251.75
243.55
249
23,250.10
127252
9372344
8/22/2012
255.5
255.9
248
248.65
27,833.66
160232
11115787
8/21/2012
260.5
263.9
255.55
258.55
36,425.55
64350
14023393
8/17/2012
260
264.7
259.2
262.3
23,242.01
45743
8913802
8/16/2012
261.4
262.75
259.75
260
16,913.15
69976
6494962
8/14/2012
262
263.35
259.35
260.8
11,678.09
59902
4474734
8/13/2012
257
261.9
257
260.05
17,681.34
64334
6800679
8/10/2012
258.1
263.7
252.9
255.6
31,064.94
151679
12058225
8/9/2012
275.65
275.9
254.3
256.75
87,726.97
248969
33553285
8/8/2012
294.05
294.05
272.4
274.35
94,747.31
246476
33427045
8/7/2012
298
298.4
293.15
293.8
13,134.67
55336
4444420
8/6/2012
298.5
301.4
294.5
296.2
9,133.91
56295
3060838
8/3/2012
298
299.3
293.8
296.5
8,939.39
55799
3017023
8/2/2012
299
301.5
296.1
298.25
9,743.00
38218
3257002
8/1/2012
301
303.15
295.55
297.5
12,795.47
62605
4297062
7/31/2012
311
311.1
298.5
300.05
23,932.94
77071
7949097
7/30/2012
310
313.8
308
309.15
8,555.09
32976
2751953
7/27/2012
307
312
305.05
307.45
12,134.78
61025
3946111
7/26/2012
302.85
304.45
298
300.5
11,706.11
29039
3886936
7/25/2012
309.9
309.9
298.55
300.7
9,488.04
33982
3144732
7/24/2012
306.4
309.7
300.7
308.55
8,139.98
40349
2668789
7/23/2012
315.9
315.9
299.95
304.25
10,253.62
49420
3340969
7/20/2012
317
319.4
313.35
314.65
15,051.90
37332
4770672
7/19/2012
326.1
326.85
315.25
316.55
9,618.55
45769
3020023
7/18/2012
324.45
326.25
315
324.6
12,356.22
40249
3828197
7/17/2012
323.2
328.8
320.05
324.15
19,295.88
71119
5923146
7/16/2012
313.5
321.95
310
319.55
18,432.68
70136
5805205
7/13/2012
308.45
309.85
306.5
307.95
7,692.24
37834
2494199
7/12/2012
314.9
316.2
305.55
306.3
10,694.69
55149
3471650
7/11/2012
319
320.45
314.7
315.75
7,414.18
31524
2335942
7/10/2012
317.8
324.9
316.05
321.4
7,201.72
34597
2244565
7/9/2012
320.45
320.45
313.65
316.75
4,334.36
37827
1369844
7/6/2012
324.2
325.35
319.3
321.3
5,975.66
35653
1854590
7/5/2012
326
328.35
323
324.1
8,905.84
26212
2740611
7/4/2012
320
328
318.7
326.95
14,821.29
71149
4571460
7/3/2012
312.4
322.6
312
318.7
20,002.20
128517
6263697
7/2/2012
305.05
311.5
305
310.2
7,602.87
39315
2464469
6/29/2012
304
307.85
302.5
305.05
15,309.13
60236
5028856
6/26/2012
309.25
310.5
303.8
306
6,245.76
35886
2035612
6/25/2012
313.45
314.5
307.4
308.85
5,799.32
21650
1863997
6/22/2012
310.1
312.4
306
310.9
5,408.86
28737
1748881
6/21/2012
310.3
314
309.05
311.65
6,625.36
26479
2128295
6/20/2012
315.85
316.9
309
310.35
7,502.33
65067
2409192
6/19/2012
308.3
316
308.3
314.95
7,190.20
44328
2306766
6/18/2012
314
314.75
307
309.2
5,841.34
26719
1887003
6/15/2012
303.55
312.65
303
311.7
6,758.67
38117
2189591
6/14/2012
305.2
308.3
303.75
305.95
7,368.60
28788
2412500
6/13/2012
310
313.4
306.4
307.3
7,991.09
29476
2582358
6/12/2012
301
309.9
301
308.75
4,560.69
21467
1487769
6/11/2012
308.65
308.65
301.9
304.05
5,816.62
24871
1906308
6/8/2012
297
308
297
304.25
9,921.35
42761
3284658
6/7/2012
300
302.5
294.65
301.5
8,316.10
68135
2783052
6/6/2012
291
299.5
285.3
297.3
26,049.51
91989
8960095
6/5/2012
297
297.75
285.35
287.2
27,427.11
53173
9442442
6/4/2012
300
300.85
290.6
294.55
55,436.51
48015
18824132
6/1/2012
300.1
304.65
299.15
300.85
9,512.50
46493
3156228
5/31/2012
301.45
307.9
300
302.55
17,126.50
66795
5647628
5/30/2012
300.9
307
299.2
302.25
10,787.36
41446
3569195
5/29/2012
303
304.4
299
300
7,832.90
32045
2603488
5/28/2012
300.25
304.5
300
302.35
6,312.11
27107
2087040
5/25/2012
301
302.95
297
299.05
8,826.11
38593
2943311
5/24/2012
280.55
301.6
280.55
297.8
10,983.54
54811
3786821
5/23/2012
295.05
296.45
280.1
282.1
14,383.74
75729
5013328
5/22/2012
299.7
299.7
293.85
295.15
6,989.76
32458
2360202
5/21/2012
297.4
303
292.75
294.75
5,967.40
44900
2007283
5/18/2012
295.95
298.95
292.65
296.55
8,182.87
34114
2774740
5/17/2012
300.45
306
297.35
298.7
7,952.54
42124
2644440
5/16/2012
300
304.8
295.35
297.55
10,957.31
41736
3651023
5/15/2012
304.1
308.7
292.05
304.15
22,012.98
56996
7264784
5/14/2012
308
310
302
307.75
6,185.98
39426
2020492
5/11/2012
307.1
312.5
306
307.2
5,481.87
36282
1777171
5/10/2012
309.65
314.75
308.35
310.1
8,883.76
35211
2852003
5/9/2012
312.9
313.2
308.05
309.4
5,716.39
51730
1843905
5/8/2012
317
319.2
313.1
315.4
7,795.66
35710
2471611
5/7/2012
309.3
318.2
307.75
316.05
8,719.59
95263
2779526
5/4/2012
313.4
315.5
309.7
311.75
10,178.51
67650
3255914
5/3/2012
315
317.45
313.1
315
5,541.03
31735
1757735
5/2/2012
312
319.95
307.55
317.95
21,368.13
94370
6770765
4/30/2012
307.1
312.55
307.1
310.5
9,643.63
42492
3109772
4/28/2012
308.5
309.25
306.65
308.3
218.98
1392
71097
4/27/2012
308.3
313
303
307.4
13,873.02
59819
4531180
4/26/2012
315
316.95
305.5
308.3
18,859.17
41974
6066575
4/25/2012
305
315.65
305
313
12,802.81
43350
4095785
4/24/2012
306.1
309.7
288.95
307.35
41,625.17
133003
13804800
4/23/2012
322.6
326.5
310.4
312.5
11,388.73
51003
3595057
4/20/2012
323.15
328.45
320.35
324.35
7,267.13
33404
2233083
4/19/2012
322.6
325.8
321.5
323.65
4,255.17
22257
1313311
4/18/2012
326
326.4
320.55
321.45
6,104.17
26129
1885494
4/17/2012
316.95
324
315.1
322.3
10,825.92
47802
3384569
4/16/2012
322
322
314.5
317.05
12,333.38
66561
3883244
4/13/2012
325.55
329.1
320.4
323.5
6,631.64
36394
2034893
4/12/2012
323
327.5
322.05
324
8,495.80
35832
2613682
4/11/2012
330
330
321.25
322
15,137.26
43646
4651798
4/10/2012
332.6
332.6
328.05
329.85
14,673.02
57022
4443874
4/9/2012
329.8
332.8
327.45
329.75
7,931.20
28907
2401995
4/4/2012
334.9
336
329.1
330.1
11,325.46
42750
3421688
4/3/2012
342
343.85
335.55
336.8
11,942.76
35311
3515916
4/2/2012
338.9
342.85
337.75
340.3
6,201.13
29175
1822891
3/30/2012
334.85
339.2
332.2
337.9
13,269.16
51159
3950569
3/29/2012
334.6
336.55
325
332.15
21,050.78
62756
6334939
3/28/2012
338
340.9
335.15
337.75
10,717.51
37541
3172261
3/27/2012
333.7
339.4
330
338.7
17,335.92
56191
5158500
3/26/2012
336
336.8
326.2
328.85
11,375.10
52326
3449259
3/23/2012
324
340
321.1
336
25,517.80
75197
7685794
3/22/2012
333
333.8
323.15
323.9
11,952.00
51950
3648471
3/21/2012
323.55
334
322.1
332.85
19,123.36
83428
5826498
3/20/2012
325
326.45
320.65
322.75
15,660.73
59691
4836286
3/19/2012
331
331.35
322.3
325.2
15,417.75
63188
4739013
3/16/2012
333
335.3
327
327.55
14,557.80
74711
4397091
3/15/2012
338
338.4
330.1
331.65
10,310.17
89534
3090507
3/14/2012
341.45
345.8
337.4
338.2
15,072.76
72911
4421099
3/13/2012
340.2
342.4
336.3
339.05
12,837.59
44671
3788877
3/12/2012
344.9
344.9
336.65
339.1
8,848.03
44523
2599754
3/9/2012
334.8
339.8
331.05
338.85
16,387.94
62557
4879306
3/7/2012
336
336.95
327.65
329.65
14,952.92
73963
4506445
3/6/2012
346.75
350.95
335
335.95
1,284.84
5303
377588
3/5/2012
346.55
354.6
344.1
348.7
1,138.54
5131
323694
3/3/2012
350
351
348.05
349.05
47.93
331
13713
3/2/2012
348.05
351.5
344.3
350.2
1,055.98
4210
302583
3/1/2012
349.4
350
344.1
346
611.89
3330
176759
2/29/2012
344
351.65
344
349.25
1,336.55
6876
383740
2/28/2012
345
349.5
340
343.4
974.95
5389
282567
2/27/2012
346.5
347
338
340.8
1,230.78
6310
358747
2/24/2012
347
347
338.05
342.3
1,581.86
8754
462703
2/23/2012
341
343.55
334
338.35
1,909.38
10544
562713
2/22/2012
362
362.9
341.3
347.35
3,064.95
13026
870256
2/21/2012
351
361
346.6
359.3
2,801.35
14742
787442
2/17/2012
354.5
356
348
349.55
2,446.77
13622
695010
2/16/2012
353
356.65
346.15
350.25
2,923.11
13850
830470
2/15/2012
347
353.1
343.7
349.7
3,038.06
14388
869759
2/14/2012
348.4
348.4
341.2
342.45
1,654.27
13134
481331
2/13/2012
351.5
352.8
343.6
347.5
2,446.72
10223
703771
2/10/2012
351.9
357.35
348
349.9
3,893.05
16657
1104141
2/9/2012
354
354
344.25
350
6,938.23
26822
1987964
2/8/2012
368
368.8
352
354
6,828.39
36130
1903000
2/7/2012
389
390
375
378.95
1,235.29
5811
324595
2/6/2012
394
396
385.5
388.5
2,425.06
9343
623847
2/3/2012
393.5
400.95
385.6
387.6
63,696.97
150099
16171457
2/2/2012
367
395.45
358.6
385.85
96,793.84
229713
25324272
2/1/2012
364.8
364.8
356.55
361.3
20,440.43
49338
5671068
1/31/2012
361.8
370.45
355
365.7
16,585.54
70633
4600194
1/30/2012
372
373.9
355.05
357.15
9,156.55
51875
2539948
1/27/2012
365.95
375.8
358.8
374.6
17,343.79
99353
4671178
1/25/2012
360
364.45
354.1
359.3
15,317.04
37419
4263387
1/24/2012
354.7
361.6
352.25
356.65
12,709.64
49764
3563730
1/23/2012
340.05
354.6
340.05
352.15
10,616.54
48179
3034942
1/20/2012
342.15
346.9
337.65
342.35
10,614.21
45868
3100345
1/19/2012
339
344.6
336.25
340.75
14,351.88
69906
4204639
1/18/2012
347.4
351.7
343.5
345.45
7,497.20
37873
2158507
1/17/2012
344.7
347.5
340.3
345.05
16,038.32
53851
4661973
1/16/2012
335.15
342.8
335
340
11,539.70
54914
3394388
1/13/2012
330
338.5
328.45
334.6
24,806.26
101955
7423530
1/12/2012
327.95
329.95
324.3
326.45
13,965.24
60812
4267110
1/11/2012
332
332
323.2
325.65
20,240.59
83374
6196348
1/10/2012
321.05
333.4
321.05
330.35
29,251.25
83284
8891367
1/9/2012
330
330.4
320
320.45
24,283.14
99933
7546227
1/7/2012
331.4
332.55
329.45
330.9
950.08
4285
286995
1/6/2012
342
342
328.3
330.55
26,232.71
81648
7905920
1/5/2012
347
348.8
342.1
344.4
9,994.94
40690
2897700
1/4/2012
355.15
357
345.5
346.35
10,203.39
44847
2922304
1/3/2012
347.5
360.45
345.25
358.65
7,469.33
39976
2114712
1/2/2012
344.5
348.9
342.25
344.8
6,782.95
32012
1963822
12/30/2011
342.1
346.2
338.15
343.5
11,743.90
38053
3435770
12/29/2011
343
350.8
336.3
340.95
17,399.65
33549
5068247
12/28/2011
342.7
345.95
339.6
343.7
6,663.44
30760
1943231
12/27/2011
345.1
347.95
340.2
343.1
8,653.75
35327
2520555
12/26/2011
334
345.6
333
344.75
12,518.38
49289
3666822
12/23/2011
336
337.85
327.65
330.65
10,726.97
51502
3240784
12/22/2011
339
342
323.3
335.2
19,597.38
74274
5911454
12/21/2011
332
345.15
327.7
341.5
15,586.45
65126
4648963
12/20/2011
339.8
339.8
319.25
323.25
26,440.38
107444
8050347
12/19/2011
334
343.4
321.25
336.4
36,355.55
138666
1.1E+07
12/16/2011
337.65
352.6
329.5
336.55
24,610.43
120122
7129037
12/15/2011
338
342.2
332
336.65
33,196.00
105105
9889975
12/14/2011
345.2
353.8
341.9
348.8
18,618.69
51371
5326642
12/13/2011
339.6
350.8
336.95
345.85
21,096.90
91593
6110761
12/12/2011
361.35
362.8
340.45
342.3
27,473.68
86624
7915098
12/9/2011
364.4
365.9
351.65
358.7
31,763.95
105255
8867119
12/8/2011
376.5
376.5
364.1
367.25
22,032.04
86405
5981204
12/7/2011
390.5
391
376
377.35
28,595.41
95537
7499002
12/5/2011
392.1
397.8
385.65
390.5
18,040.62
65126
4608295
12/2/2011
381.3
393.85
372.3
390.6
35,839.00
93263
9427836
12/1/2011
392.9
395.65
374.85
379.1
32,135.05
89024
8410443
11/30/2011
376
389
367.25
386.1
180,207.24
235270
4.7E+07
11/29/2011
390.8
392.15
368.1
373.7
25,889.53
104840
6858554
11/28/2011
378
389.8
377.45
387.5
22,663.89
66578
5911532
11/25/2011
375.95
382.2
370.5
375.15
17,521.97
65582
4637766
11/24/2011
365.15
383.9
363
378.15
1,869.80
7511
504726
11/23/2011
374.5
374.5
354.95
364.85
3,440.63
14019
948270
11/22/2011
385
388.65
373.05
378.85
1,180.64
7773
311425
11/21/2011
384
395.45
380
388.5
3,539.67
9984
905208
11/18/2011
392
401.8
391.05
397.65
3,035.11
8261
765174
11/17/2011
401
408.6
393.5
395.7
919.92
5205
228630
11/16/2011
405
412.25
395.25
401.1
3,061.18
8657
755968
15-11-2011
405
408.5
400.1
401.6
23,034.64
71206 5694312
14-11-2011
398.65
406.7
397.5
405.2
23,890.32
65281 5906547
11/11/2011
390.95
398.8
389.05
395.5
783.6
3083
198378
9/11/2011
396.95
402.5
393.5
395.2
1,464.05
3984
366182
8/11/2011
396.95
402
394.85
397.25
1,347.19
3309
338958
4/11/2011
389
400.6
386.15
397.95
4,612.92
3/11/2011
384
393.75
382.6
392.55
1,046.85
4674
269278
2/11/2011
390.15
395
383.1
384.3
1,013.48
4130
260026
1/11/2011
389.9
395.6
388.05
394.7
461.82
2406
117252
31-10-2011
393.05
395.7
388.45
391.4
768.48
2428
196079
28-10-2011
397.25
408.75
389
391.85
1,864.19
5633
472566
26-10-2011
388.45
395
388.45
392.85
221.3
1233
56328
25-10-2011
384
392.7
382.35
388.3
1,028.10
3905
264622
24-10-2011
383.3
384.95
377.25
383.05
591.23
2820
155114
16270 1166713
21-10-2011
390.5
392
376.5
377.9
815.8
3841
212828
20-10-2011
380.6
391.4
380.1
389.9
766.51
3813
198360
19-10-2011
374.05
386
371.75
384.95
1,180.75
6224
308932
RANGE 19/10/2011
339
246
236
227
Low
Close
Traded Value
BHEL
Date
% CHG
Open
High
15 DMA
(Rs. Lakhs)
-0.51
250.15
9/8/2012
204.35
204.45
200.9
202.5
2,218.57
1.52
250.66
9/7/2012
205
206.8
203.1
204.95
7,393.94
-2.28
250.93
9/6/2012
204.8
205.75
200.75
201.2
13,871.78
3.14
251.51
9/5/2012
217
217
207
207.65
13,611.11
1.16
251.65
9/4/2012
215.8
219.4
214.1
218.85
5,435.48
-0.38
252.04
9/3/2012
215.2
217.4
214.65
216.15
3,206.49
2.00
252.70
8/31/2012
218.8
219.4
211.6
213.25
9,790.10
0.23
254.47
8/30/2012
215.35
223
213.4
219.1
8,709.69
-2.68
257.87
8/29/2012
222.6
223.65
214.25
216.65
8,181.34
-0.14
261.46
8/28/2012
223.5
224.8
221.55
222.8
5,518.37
0.48
264.64
8/27/2012
232.2
233.2
224.5
225.3
6,439.08
-0.42
267.92
8/24/2012
231.5
234.4
228.5
231.05
5,510.69
0.14
271.22
8/23/2012
233
234.7
232.2
233.25
5,831.66
-3.98
274.62
8/22/2012
230.9
235.3
230.15
232.35
6,385.84
-1.45
278.66
8/21/2012
230
232.5
229.7
231.85
3,633.85
0.88
281.92
8/17/2012
231
232.4
226.85
229.45
4,828.62
-0.31
284.46
8/16/2012
232
234.45
229.3
230.25
4,168.38
0.29
287.18
8/14/2012
233.5
235
229.55
231.9
5,787.05
1.71
290.36
8/13/2012
229.1
233.2
227.05
232.55
5,153.63
-0.45
293.31
8/10/2012
230.5
231
226.75
229.1
3,236.47
-6.85
297.24
8/9/2012
232.1
235.55
227.75
231.3
6,697.27
-7.09
301.23
8/8/2012
232.05
234.95
230.25
231.65
8,761.35
-0.82
304.58
8/7/2012
229.1
232.8
228.05
232.05
6,287.57
-0.10
306.60
8/6/2012
227.55
230.4
226.4
229.2
5,760.74
-0.59
308.16
8/3/2012
221
225.9
217.7
225.15
11,017.75
0.25
308.92
8/2/2012
220.6
223.85
218.7
223.45
6,947.11
-0.86
309.46
8/1/2012
215.8
220.95
214.6
220.4
6,991.15
-3.03
310.68
7/31/2012
217.1
217.5
210.3
215.65
7,776.47
0.55
312.10
7/30/2012
209.25
216.9
209
216.5
7,740.82
2.26
312.61
7/27/2012
215.5
216.2
206.6
207.8
9,206.71
-0.07
313.53
7/26/2012
217
219.4
210.55
211.95
14,754.36
-2.61
315.10
7/25/2012
216.05
219.45
215.1
216.25
4,498.96
1.39
316.85
7/24/2012
219.1
220.7
215.55
217.7
5,389.21
-3.42
317.53
7/23/2012
225.75
226
218.7
219.4
7,378.47
-0.60
317.93
7/20/2012
239
239.9
227.5
228.1
14,677.74
-2.54
317.29
7/19/2012
233.2
236.9
232.9
234.85
10,167.37
0.14
316.58
7/18/2012
225
231.15
222.1
229.2
5,918.89
1.42
315.53
7/17/2012
231.55
232.15
225.5
226.4
3,931.83
3.63
314.65
7/16/2012
234.5
234.5
229.6
230.35
3,524.87
0.54
314.12
7/13/2012
231
233.1
229.8
231.55
4,661.89
-3.09
314.28
7/12/2012
232
234.9
229.35
231.1
6,660.46
-1.79
314.86
7/11/2012
235.05
235.15
231.45
232.3
5,836.71
1.45
314.42
7/10/2012
232.1
236.5
232.1
235.75
5,233.21
-1.44
313.78
7/9/2012
236
236
232.25
234.3
6,092.89
-0.87
313.06
7/6/2012
237
237.2
232.6
236.25
10,268.34
-0.88
312.12
7/5/2012
234
237.1
233.05
235.65
6,516.28
2.52
311.10
7/4/2012
233.1
234.65
231.7
233.15
6,655.46
2.67
309.57
7/3/2012
236.7
236.95
230.3
231.15
7,216.67
1.66
308.61
7/2/2012
234.45
236.7
231.7
235.1
8,882.91
-0.31
308.03
6/29/2012
224
233
223.55
232.45
18,949.59
-0.93
307.51
6/26/2012
217.5
220.6
217.2
219.2
6,569.52
-0.66
306.26
6/25/2012
223
224.4
216.8
217.45
9,143.43
-0.24
305.31
6/22/2012
220.25
225.4
218.05
220.8
12,322.96
0.42
304.64
6/21/2012
216.8
223.8
216.1
222.8
17,588.13
-1.48
304.03
6/20/2012
213.1
217.65
212.8
215
11,458.48
1.83
303.49
6/19/2012
213.1
214.85
210.45
211.55
10,025.17
-0.81
302.49
6/18/2012
221.5
222.95
212.7
213.9
10,135.55
1.84
302.04
6/15/2012
218.2
219.65
215.1
218.5
8,013.43
-0.44
301.19
6/14/2012
220.9
221.75
216.3
217.45
7,534.72
-0.47
300.65
6/13/2012
219.2
223.4
217.05
221.2
8,527.21
1.52
298.97
6/12/2012
214.1
219.95
213.25
219.35
7,411.28
-0.07
298.06
6/11/2012
223.2
225.35
214.55
215.9
10,770.88
0.90
297.44
6/8/2012
216.5
221.95
215.5
221.2
9,582.22
1.39
296.93
6/7/2012
219.4
219.4
215.3
218.2
8,986.44
3.40
296.74
6/6/2012
212
217.5
211.8
215.7
11,602.21
-2.56
296.76
6/5/2012
208.8
211.7
208
210.1
6,036.21
-2.14
297.89
6/4/2012
205.75
207.8
203.1
206.35
6,644.44
-0.57
298.77
6/1/2012
211.15
211.9
206.25
206.85
5,137.08
0.10
299.19
5/31/2012
209
215.7
208.1
212.1
10,776.55
0.74
299.70
5/30/2012
217
217
210.3
211
5,749.45
-0.78
300.17
5/29/2012
219.55
221.1
216.25
217.95
11,245.90
1.09
301.20
5/28/2012
209.25
217.95
209.25
217.1
13,795.94
0.42
302.11
5/25/2012
206.75
210.65
206.75
208.25
9,354.86
5.27
302.96
5/24/2012
210.5
212
205.5
208.05
12,199.79
-4.63
304.11
5/23/2012
208
213.45
207
208.75
23,338.08
0.14
306.50
5/22/2012
209.4
213.55
207.15
208.55
13,506.81
-0.61
307.52
5/21/2012
202.4
207.7
201.25
206.75
9,369.87
-0.73
308.42
5/18/2012
203.45
204.9
197.35
200.75
18,241.93
0.39
309.15
5/17/2012
209.2
212.75
205.15
206.1
10,116.14
-2.22
309.79
5/16/2012
212.95
213.6
206
208.95
12,400.61
-1.18
310.82
5/15/2012
215.3
220.35
215.3
216.6
9,427.44
0.18
311.03
5/14/2012
221.45
223.9
213.6
217.15
10,906.30
-0.94
311.35
5/11/2012
217.1
224.75
217.1
221.1
21,042.00
0.23
312.49
5/10/2012
216.5
222.9
216.5
219.25
13,664.38
-1.94
313.39
5/9/2012
214
222.35
213
216.1
12,282.36
-0.21
314.20
5/8/2012
228.4
228.4
214.3
215.45
13,399.65
1.36
314.66
5/7/2012
211
228.7
208.65
226.95
21,284.24
-1.04
314.72
5/4/2012
225.15
226
211.5
214.05
18,773.05
-0.94
315.51
5/3/2012
223
228.45
222.75
225.15
10,604.07
2.34
316.11
5/2/2012
224.6
227.1
223.15
224
8,314.82
0.71
316.38
4/30/2012
225.95
227.2
222.3
224.75
12,196.75
0.29
317.67
4/28/2012
229.2
230.7
228.55
229.5
822.07
-0.29
319.10
4/27/2012
230
235.5
227
228.1
12,870.91
-1.52
320.61
4/26/2012
232
233
227.6
231.5
22,124.04
1.81
322.51
4/25/2012
237.35
239.2
230.8
231.95
10,143.59
-1.68
324.33
4/24/2012
237.15
240.8
233.95
237.05
9,652.84
-3.79
326.37
4/23/2012
245
247.95
235
235.65
12,419.97
0.22
327.68
4/20/2012
249
252.55
243
245.4
17,819.28
0.68
328.57
4/19/2012
257.55
257.55
249.45
250.55
26,552.71
-0.26
329.57
4/18/2012
264
266.9
259.8
260.8
12,668.00
1.63
330.07
4/17/2012
260.5
265.6
258.25
262.85
10,218.36
-2.03
330.98
4/16/2012
256
262.9
255.3
260.75
8,438.59
-0.15
331.44
4/13/2012
259.6
262
254.15
258.5
11,672.52
0.62
332.06
4/12/2012
254
257.9
253.9
257.4
12,796.70
-2.44
331.98
4/11/2012
252.4
254.45
250
250.6
12,333.13
0.03
332.19
4/10/2012
264
264.2
254.85
255.85
18,494.28
-0.11
332.04
4/9/2012
271
271
260.65
261.85
10,379.61
-2.03
332.16
4/4/2012
263
274.5
262.35
273.6
30,446.47
-1.04
332.70
4/3/2012
262.75
269.4
260.55
264.1
24,025.99
0.71
332.85
4/2/2012
257.85
261.9
254
260.8
9,817.63
1.70
332.77
3/30/2012
251.5
258.95
250
257.15
14,417.43
-1.69
332.84
3/29/2012
250.5
252.65
246
248.75
17,230.56
-0.28
332.67
3/28/2012
255
258.65
251.1
252.15
9,739.48
2.91
332.55
3/27/2012
262.2
262.95
251.25
255.45
16,449.91
-2.17
333.22
3/26/2012
266.35
266.35
257
258.15
9,234.39
3.60
334.56
3/23/2012
262.5
269.45
258.55
266.75
19,994.78
-2.76
335.51
3/22/2012
269.9
273.5
260.1
261.25
21,447.09
3.03
336.98
3/21/2012
263
271.1
260
269.95
16,629.21
-0.76
338.08
3/20/2012
261
267.3
255.65
262.25
21,078.55
-0.72
339.45
3/19/2012
273.9
274.6
259.2
260.15
18,001.10
-1.25
340.49
3/16/2012
287
294.85
269.55
273.6
25,396.55
-1.97
341.48
3/15/2012
293.2
293.8
281.7
283.6
10,189.27
-0.25
341.92
3/14/2012
295.9
297.95
291.3
293.85
14,457.08
-0.01
342.53
3/13/2012
287.85
296.75
287.2
290.85
11,559.87
0.07
343.88
3/12/2012
284.9
286.4
279.6
284.95
13,177.18
2.72
344.58
3/9/2012
276.5
280.5
273.1
278.75
14,073.65
-1.91
345.34
3/7/2012
271.7
277.8
264
271.05
17,527.06
-3.80
346.68
3/6/2012
283.15
299.7
272.15
275.6
24,138.18
-0.10
347.11
3/5/2012
292.25
292.5
283.05
285.3
10,355.69
-0.33
347.03
3/3/2012
297.1
297.7
295.1
296.15
914.84
1.20
347.09
3/2/2012
303
303.6
291.65
296.9
20,230.10
-0.94
347.07
3/1/2012
304.95
304.95
295
299.7
19,641.88
1.68
347.61
2/29/2012
315
323.6
304.1
307.35
32,971.17
0.76
349.59
2/28/2012
293
311
292.3
308.5
20,929.46
-0.44
352.59
2/27/2012
304.8
306.8
286
289.5
14,672.04
1.15
355.71
2/24/2012
315
318
301.65
303.8
17,422.34
-2.66
358.62
2/23/2012
307
320.75
302
311.9
31,158.62
-3.44
360.15
2/22/2012
320.85
328
300.7
306.5
35,532.39
2.71
361.37
2/21/2012
309.35
320
307.65
318
34,258.01
-0.20
361.23
2/17/2012
289.5
325.35
286
303.55
87,636.18
0.16
362.90
2/16/2012
279
292.7
279
284.55
29,260.52
2.07
363.50
2/15/2012
268.6
279.8
266.95
277.1
27,387.48
-1.47
363.96
2/14/2012
262.95
267.8
259.15
265
9,226.01
-0.69
364.61
2/13/2012
262
263.6
258.35
261.55
6,839.22
-0.03
364.27
2/10/2012
262.5
264
258.1
260.6
16,489.49
-1.14
363.66
2/9/2012
261.5
265.8
260.45
261.95
8,251.04
-7.05
363.35
2/8/2012
262
266
257.3
261.4
10,585.89
-2.52
362.76
2/7/2012
273.2
274.3
257.95
260.1
12,362.49
0.23
360.16
2/6/2012
268.5
273
266.95
271.45
15,101.24
0.45
356.57
2/3/2012
260
265.8
259
264.75
11,284.42
6.36
352.49
2/2/2012
256.25
272.25
256.25
258.6
37,932.27
-1.22
348.48
2/1/2012
251
256.65
246.65
255.6
13,102.87
2.34
346.41
1/31/2012
243.85
251.5
241
250.6
22,152.59
-4.89
343.40
1/30/2012
259
259
241.5
244.15
52,125.38
4.08
341.65
1/27/2012
285
285.05
269
273.6
17,523.43
0.74
338.71
1/25/2012
283.05
284.55
278.3
282.45
13,206.06
1.26
337.72
1/24/2012
287
287.15
279.5
280.8
12,715.06
2.78
337.03
1/23/2012
274
284.8
274
282.3
16,743.13
0.47
337.46
1/20/2012
266.1
276.6
266.1
273.75
19,292.14
-1.38
337.63
1/19/2012
277.55
278.65
263.6
265.25
17,734.86
0.12
337.81
1/18/2012
281
284.95
271.55
273.15
16,867.02
1.46
337.51
1/17/2012
278.1
285.5
278.1
280.75
9,247.81
1.59
337.42
1/16/2012
264
278.9
263.45
277
9,377.14
2.44
337.63
1/13/2012
263.9
268.5
263.1
266.8
5,436.90
0.25
338.30
1/12/2012
263.25
272
261.55
262.55
9,920.32
-1.44
338.58
1/11/2012
262.95
267
259.15
264.75
7,629.68
3.00
339.22
1/10/2012
258.1
267.4
258.1
264.65
9,402.02
-3.26
339.96
1/9/2012
251
259.5
246.4
258.15
8,838.92
0.11
340.15
1/7/2012
250.4
252.7
248.35
250.7
760.25
-4.19
340.52
1/6/2012
253.75
255.2
245.05
249.55
6,685.42
-0.57
340.92
1/5/2012
253.2
260.4
251.65
254.75
8,439.02
-3.55
340.40
1/4/2012
249.3
258.5
249.3
253.6
9,017.43
3.86
340.56
1/3/2012
240.25
251.7
239.25
248.1
5,922.17
0.38
339.71
1/2/2012
239.7
241.8
233.65
236.55
6,168.59
0.74
339.54
12/30/2011
240
240.7
236.5
238.85
4,381.47
-0.81
340.56
12/29/2011
244.6
247.6
232.35
236.25
10,624.81
0.17
342.31
12/28/2011
239.3
248.3
237
247.1
7,780.08
-0.48
344.55
12/27/2011
244
246.6
238.15
240.75
5,093.20
4.09
347.71
12/26/2011
243.2
247.4
240.1
243.9
3,941.33
-1.38
350.77
12/23/2011
238.65
247
238.25
241.9
8,484.65
-1.88
354.00
12/22/2011
231.7
238.8
231
237
8,142.97
5.34
357.39
12/21/2011
236.85
239.8
230
233.3
11,225.32
-4.07
359.54
12/20/2011
235.25
237.45
223.35
228.25
11,954.32
239
227.1
232.05
11,117.33
-0.04
363.82
12/19/2011
239
-0.03
366.41
12/16/2011
252.5
255.5
236.2
240.4
13,554.11
-3.61
369.18
12/15/2011
251.2
253.4
245
248.75
12,774.32
0.85
371.06
12/14/2011
259.5
265.3
253.6
255.35
7,930.77
1.03
373.06
12/13/2011
255
263
251.7
260.45
10,604.44
-4.79
375.91
12/12/2011
268.5
269
256.25
257.95
11,533.07
-2.38
379.60
12/9/2011
266.8
267.95
260.35
263.75
7,773.94
-2.75
382.06
12/8/2011
287.55
288.45
271
272.6
8,973.56
-3.48
384.32
12/7/2011
290.95
291.9
286.2
289.2
7,886.15
-0.03
385.94
12/5/2011
282.8
290.7
282
288.95
9,729.41
2.94
386.92
12/2/2011
275.65
284
271.4
282.65
9,120.96
-1.85
387.24
12/1/2011
290
295.5
272.65
275.25
1,886.97
3.21
388.32
11/30/2011
281.5
283.5
274.05
282.2
1,045.93
-3.69
389.06
11/29/2011
282.05
288.4
279.1
282.4
9,876.95
3.19
390.68
11/28/2011
277.8
283.5
275
281.9
8,499.27
-0.80
391.01
11/25/2011
261.4
276
260
270.05
15,918.09
3.52
391.62
11/24/2011
256.5
263.9
246.2
260.85
2,606.06
-3.84
392.73
11/23/2011
263.35
263.35
252.65
255.7
1,384.70
-2.55
394.50
11/22/2011
266.7
269.7
263
265.2
1,372.00
-2.36
395.36
11/21/2011
275.95
278.2
260.1
262.05
2,469.82
0.49
395.65
11/18/2011
286
286
267.2
275.95
3,046.56
-1.36
395.03
11/17/2011
296.7
303.3
281.9
284.65
1,337.34
-0.12
394.19
11/16/2011
308.5
308.5
286.5
297.65
2,787.49
-0.90
392.64
15-11-2011
320
323.5
308
309.4
7,285.04
2.39
391.86
14-11-2011
328.8
328.8
316
317.2
4,373.63
0.08
390.51
11/11/2011
327.9
330
318.65
324.1
835.5
-0.52
9/11/2011
337
340
327.6
328.9
511.63
-0.18
8/11/2011
336.4
338
333.5
334.85
506.26
1.36
4/11/2011
333
338.9
332.5
333.65
1,603.45
2.10
3/11/2011
317
331
317
329.25
2,073.74
-2.71
2/11/2011
317
321.35
315.1
316.05
620.52
0.84
1/11/2011
317
321.9
316.6
319.55
694.74
-0.11
31-10-2011
329
329.7
317
317.85
1,043.57
-0.26
28-10-2011
321.25
328.8
320.05
327.2
1,779.70
1.16
26-10-2011
319.45
320
315.9
316.6
406.97
1.35
25-10-2011
320
320
314
314.95
797.93
1.34
24-10-2011
324.9
326.55
317
318.35
604.27
-3.18
21-10-2011
318
326.25
318
319.75
700.97
20-10-2011
321.9
323.25
316.1
317.9
708.74
19-10-2011
325.9
326.7
321.8
324.3
498.56
223
RANGE 19/10/2011
664
682
487
Low
Close
BPCL
No. Of
Trades
Traded
Date
Qty % CHG
15 DMA
13801
1096926
-1.21
218.46
46899
3617295
1.83
220.26
92254
6854041
-3.21
221.94
80471
6459513
-5.39
223.99
43321
2509137
1.23
225.65
31276
1484627
1.34
226.33
55377
4566355
-2.74
227.34
37532
4019898
1.12
228.57
49853
3756830
-2.84
229.43
35023
2473921
-1.12
230.27
33836
2825556
-2.55
230.43
33250
2382018
-0.95
230.30
30469
2499227
0.39
229.59
51984
2738301
0.22
228.42
17594
1569846
1.04
227.36
28097
2101791
-0.35
225.76
45542
1797013
-0.72
224.59
24398
2494276
-0.28
223.66
30125
2225802
1.48
222.71
19141
1414785
-0.96
221.84
30973
2899649
-0.15
221.77
46249
3768174
-0.17
222.01
36229
2712998
1.23
221.84
33802
2521154
1.77
221.47
81014
4970277
0.76
221.54
42776
3130116
1.36
221.97
104578
3187509
2.16
222.48
39499
3634116
-0.39
223.27
Open
High
46795
3627073
4.02
224.61
62195
4350559
-2.00
225.80
72819
6848125
-2.03
227.70
27974
2071507
-0.67
229.28
39699
2479906
-0.78
230.40
40710
3330648
-3.97
231.30
70624
6338824
-2.96
232.35
79512
4324898
2.41
232.64
35683
2620590
1.22
231.59
28585
1722853
-1.74
230.81
19204
1523703
-0.52
230.44
25181
2014827
0.19
229.93
31999
2868864
-0.52
228.83
31364
2505720
-1.49
227.53
26036
2227382
0.62
226.30
25036
2602213
-0.83
225.15
49628
4365556
0.25
224.03
31289
2765171
1.06
223.02
34154
2852729
0.86
221.94
43095
3105774
-1.71
220.79
6/29/2012
753.05
754
741.1
743.95
47443
3784802
1.13
220.12
6/28/2012
750
757.6
741.55
751.15
92763
8257222
5.70
219.00
6/27/2012
751.25
753.65
743.95
749.8
80286
2999265
0.80
217.88
6/26/2012
746
754.65
739
749.45
44131
4132789
-1.54
217.27
6/25/2012
760
768.5
743.6
748.4
63348
5556634
-0.91
216.53
6/22/2012
765
771.85
758
763.15
75557
7973319
3.50
215.60
6/21/2012
763
775
760.5
763.55
69999
5312787
1.60
214.89
6/20/2012
756.1
763
754.05
759.4
79507
4730621
-1.11
214.62
6/19/2012
739.3
757.8
735.2
751.2
56176
4673699
-2.15
215.05
6/18/2012
749.75
749.75
733.1
738.5
48783
3685253
0.48
215.26
6/15/2012
733.25
751
733
742.55
40674
3442234
-1.72
214.58
6/14/2012
730.5
742.7
724.1
739.35
50364
3855860
0.84
213.95
6/13/2012
734.9
738
727.95
732.4
40773
3416380
1.57
213.12
6/12/2012
714.9
735.8
713.35
732.1
55879
4869858
-2.45
212.40
6/11/2012
713
727.4
707.1
711.25
55358
4370568
1.36
211.79
6/8/2012
696.1
708
692
702.3
44185
4136053
1.15
210.43
6/7/2012
705.6
707
697.4
700
64089
5392900
2.60
209.62
6/6/2012
698
710.9
696.2
705.5
38498
2874507
1.78
209.17
6/5/2012
718
721.2
700.4
704.3
46258
3224737
-0.24
209.61
6/4/2012
688
720.15
684.3
716.5
27705
2459885
-2.54
210.33
6/1/2012
697
700.95
684.55
694.5
53349
5100817
0.52
211.28
5/31/2012
691
704.55
682.25
697.65
36552
2700164
-3.29
211.75
5/30/2012
694
694.85
680
690.9
58659
5127071
0.39
212.09
5/29/2012
717
718
695.05
701.1
113381
6426679
4.08
211.93
5/28/2012
736.9
736.9
712.1
716.15
50275
4476257
0.10
212.58
5/25/2012
721.3
741.7
715.45
730.95
73323
5866457
-0.34
212.97
5/24/2012
755
759.6
721.25
726.3
136633
11091735
0.10
214.11
5/23/2012
734.9
735.8
717.9
722.2
73746
6415452
0.86
215.13
5/22/2012
736.95
742
724.1
728.1
60271
4573253
2.90
216.21
5/21/2012
733
738
721.45
725.8
135008
9079061
-2.67
217.72
5/18/2012
725
742.4
721.55
724.9
56043
4837154
-1.38
219.55
5/17/2012
757.7
759
733
735.85
96081
5928980
-3.66
221.24
5/16/2012
730
770
728.95
752.1
48401
4325135
-0.25
222.77
5/15/2012
714.75
739.5
714.05
728.75
58716
4999463
-1.82
224.14
5/14/2012
705
715.85
703.2
713.85
84655
9490759
0.84
225.37
5/11/2012
709.25
713.8
691.15
700.3
58993
6204367
1.44
226.99
5/10/2012
686.5
707.45
686
704.25
69770
5628974
0.30
229.08
5/9/2012
679
695.95
670.2
688.9
88407
6085653
-5.34
232.06
5/8/2012
689.9
695.8
674
680.35
111743
9692641
5.68
235.22
5/7/2012
655.5
699
655.5
686.15
108102
8701387
-5.19
237.47
5/4/2012
657.5
668.85
647.25
652.4
56959
4692892
0.51
240.43
5/3/2012
658
664.15
646.1
661.65
53927
3700830
-0.33
242.58
5/2/2012
669.1
674.55
655.2
657.55
68882
5426498
-2.11
244.36
4/30/2012
672
679
667.2
670.65
5276
358596
0.61
246.43
4/28/2012
663.2
668.8
662
666.8
64558
5578390
-1.49
248.59
4/27/2012
661
671.75
660.05
662.8
84718
9607345
-0.19
251.62
4/26/2012
682.75
688.6
657
661
58218
4338394
-2.20
253.79
4/25/2012
693.25
697.85
683
686.25
60981
4064211
0.59
255.72
4/24/2012
675
700.75
671.8
687.6
74489
5171247
-4.14
257.06
4/23/2012
696
698.95
672.25
674.65
4/20/2012
691.6
708.8
686.4
696.25
701.85
692.15
694.8
95879
7202988
-2.10
257.93
102584
10518533
-4.09
258.38
4/19/2012
699.55
71714
4797496
-0.79
258.71
4/18/2012
690.1
701
690.1
698.45
41273
3902656
0.80
258.53
4/17/2012
678
689.25
674.1
686.85
40420
3243535
0.86
258.79
4/16/2012
681.3
684
671.9
678.45
46753
4504527
0.43
258.82
4/13/2012
675
692.5
672.95
677.85
49608
4989014
2.64
259.59
4/12/2012
675.95
681.9
669.45
679.9
71260
4892683
-2.09
259.91
4/11/2012
660.8
686.25
659.95
670.5
79218
7159588
-2.35
260.55
4/10/2012
683
683
645.25
667.5
4/9/2012
693.8
693.8
675.75
680.5
703.9
693.6
699.15
49464
3922988
-4.49
261.73
101315
11260359
3.47
263.18
4/4/2012
698.3
102520
9072758
1.25
264.53
4/3/2012
690.75
708.7
682.7
705.85
45415
3779840
1.40
266.31
4/2/2012
694
698.75
681
687.35
73226
5649868
3.27
267.92
3/30/2012
690.9
703.9
685.15
700.25
96015
6926885
-1.37
269.36
3/29/2012
666
694.7
661.3
687.85
52703
3822708
-1.31
270.85
3/28/2012
667
670.4
663.55
667.15
89245
6446303
-1.06
272.41
3/27/2012
680
680
661.25
667.35
59446
3547828
-3.33
274.40
3/26/2012
682
686.05
661.8
665.4
123407
7557818
2.06
276.94
3/23/2012
678
687.95
666.2
680.85
83640
8063898
-3.33
278.95
3/22/2012
700
700
672.6
679.75
99671
6235288
2.85
281.51
3/21/2012
684.1
702.7
676.1
695.4
120586
8052907
0.80
284.00
3/20/2012
671.05
692.5
666.2
685.3
95737
6793559
-5.17
287.09
3/19/2012
665
669.7
655
665.55
107956
8947694
-3.65
289.04
3/16/2012
668
682
660.75
664.25
44159
3568578
-3.61
291.06
3/15/2012
680.2
683.45
662.55
667.4
71481
4906960
1.02
292.94
3/14/2012
668
689
668
681.65
49612
3950786
2.03
293.79
3/13/2012
663.3
675.8
663
667.25
58589
4646003
2.18
295.60
3/12/2012
671
671
656.7
663
61220
5066066
2.76
296.84
3/9/2012
653
666.1
648.8
664.3
3/7/2012
662.4
666
649.15
659.35
680
661
668.75
98638
6476683
-1.68
297.22
139307
8442516
-3.52
297.63
3/6/2012
665
51990
3604155
-3.80
296.92
3/5/2012
681
682
663.1
666.1
5088
308618
-0.25
295.34
3/3/2012
667.9
678.95
667
674.7
77872
6781635
-0.94
292.97
3/2/2012
664.8
668.7
658.15
663.75
110657
6582802
-2.55
290.64
3/1/2012
663
668.85
622.5
658.85
121683
10501199
-0.37
288.08
2/29/2012
657.8
669.8
655.2
662.25
93071
6908357
6.16
284.93
2/28/2012
663.25
670
648
652.7
74331
5033757
-4.94
282.46
2/27/2012
665
685.05
651.3
659.65
78545
5642230
-2.67
280.81
2/24/2012
665
668.8
646.25
656.35
2/23/2012
621
664.5
620.1
656.35
639
610.3
623.65
98687
9992119
1.73
277.80
142043
11142780
-3.75
274.05
2/22/2012
614.6
113637
10817443
4.54
270.32
2/21/2012
612.6
624
604.25
614
269179
28288207
6.26
265.40
2/17/2012
622.85
623
605.35
619.2
116271
10247589
2.62
263.40
2/16/2012
597
625
592.1
622.85
110246
10027806
4.37
263.26
2/15/2012
599.9
607
593.3
604
59593
3507946
1.30
263.51
2/14/2012
594.1
604
590
598.3
39805
2619770
0.36
264.66
2/13/2012
598.25
601.8
586
589.7
56504
6322728
-0.52
265.47
2/10/2012
610.9
627.9
590.6
598.2
50320
3139824
0.21
265.78
2/9/2012
577.6
604.95
574.05
598.75
72035
4035694
0.50
266.53
2/8/2012
569.85
579.7
564.75
578.1
67783
4646880
-4.36
267.82
2/7/2012
570
586
565.5
567.75
74657
5583936
2.47
268.95
2/6/2012
579.6
579.9
571.05
573.7
76250
4289791
2.32
268.64
2/3/2012
580
588.2
572.45
575.85
182179
14407202
1.16
268.49
2/2/2012
568
579
564.65
575.7
63244
5184273
1.96
268.90
2/1/2012
570
576
556.75
560
132826
8961217
2.57
269.50
1/31/2012
573.5
581.9
561.2
572.15
261502
20869182
-12.06
270.01
1/30/2012
574
579.5
552.4
564.4
119504
6358444
-3.23
270.44
1/27/2012
587.3
587.3
571.35
577.3
47715
4693478
0.58
268.84
1/25/2012
560
589.85
557.9
579.6
59233
4497743
-0.53
266.99
1/24/2012
544.8
563.8
541.3
556.35
100904
5992359
3.03
265.18
1/23/2012
556
561.5
541.5
545.45
96798
7098894
3.11
262.90
1/20/2012
538.1
565.3
538.1
559.9
83484
6643104
-2.98
260.42
1/19/2012
538.3
548.4
531.7
542.2
104444
6091607
-2.78
258.66
1/18/2012
521.15
551.7
521.15
535.8
60204
3277592
1.34
256.20
1/17/2012
505.3
529
505.3
525.35
74743
3445998
3.68
253.96
1/16/2012
507.6
511
498.25
505.3
45963
2046439
1.59
251.54
1/13/2012
517.4
519
506.1
508.65
69753
3728568
-0.84
250.01
1/12/2012
509.4
516
500.1
512.45
47445
2894559
0.04
248.64
1/11/2012
486.95
509.85
485.15
507.5
51317
3548115
2.46
246.79
1/10/2012
472
486.6
470.55
482.7
52815
3459893
2.89
244.70
1/9/2012
470.25
476
465
469.05
4440
302888
0.46
242.70
1/7/2012
475.8
477.8
471.8
476.15
52001
2686857
-2.08
241.46
1/6/2012
461.75
479.5
461
476.5
47070
3286728
0.45
240.85
1/5/2012
471.9
474
458.05
459.9
55750
3553292
2.17
240.45
1/4/2012
469
474.55
461
470.7
34946
2420753
4.66
240.57
1/3/2012
476.5
476.5
465.25
472.75
30786
2609764
-0.97
241.39
1/2/2012
484.9
487
476.3
480.5
31676
1837529
1.09
242.82
12/30/2011
481
484.65
468.75
477.8
45199
4408531
-4.59
244.48
12/29/2011
495.15
500.95
475.1
478.65
43108
3204742
2.57
246.90
12/28/2011
504
504
491.7
495
26075
2098852
-1.31
249.71
12/27/2011
503
510.3
498.7
503.7
23265
1610240
0.82
252.92
12/26/2011
512.9
514.5
498.7
500.9
51877
3485309
2.03
255.50
12/23/2011
519.05
527.85
501.25
506.5
50550
3474073
1.56
257.73
12/22/2011
510.15
526.75
509.5
521.4
76862
4766550
2.16
260.74
12/21/2011
505.35
525
499
515
105155
5241078
-1.66
264.01
12/20/2011
525.15
541
496.4
500.6
59140
4795148
-3.60
267.59
12/19/2011
525
536.5
520
524.8
87607
5482361
-3.47
270.12
12/16/2011
534.75
542.5
520.3
527.8
58653
5129612
-2.65
271.49
12/15/2011
519.75
535
518.5
529.65
55693
3051527
-2.00
271.95
12/14/2011
540
546.6
506.1
514.65
58484
4100033
0.96
272.61
12/13/2011
75573
4421642
-2.25
272.71
12/12/2011
44458
2935665
-3.36
273.91
12/9/2011
545.05
558.9
545
554.5
51149
3215371
-6.09
275.31
12/8/2011
543.3
557.85
539.85
550.25
60284
2722819
0.09
276.98
12/7/2011
553.5
559.75
541.35
549.5
54727
3377247
2.18
278.32
12/5/2011
554.5
562.15
546.1
555.6
59175
3280031
2.62
280.21
12/2/2011
525.7
566.4
519.2
557.5
12032
668167
-2.52
282.97
12/1/2011
540
548.55
522.75
525.75
536
547.8
533
541
554.1
555.75
540.8
543.6
7841
375368
-0.07
286.55
11/30/2011
521
539.8
517.1
535.65
55998
3489148
0.18
290.06
11/29/2011
529.8
539.75
525
528
66993
3044780
4.20
293.47
11/28/2011
517.9
541.8
511.05
535.5
86717
5885336
3.41
296.63
11/25/2011
500
522
491
518.65
17047
1025491
1.97
299.70
11/24/2011
499.05
508.05
487.05
503.6
15651
539054
-3.72
303.61
11/23/2011
515
515.6
492.5
499
9094
514755
1.19
307.75
11/22/2011
501.5
525.05
492.85
523.25
17407
919919
-5.30
311.89
11/21/2011
526
526.95
496.15
503.9
20407
1118369
-3.15
315.52
11/18/2011
508
528
501
519.75
10667
458240
-4.57
318.12
11/17/2011
519.8
519.8
502.5
508.3
19276
946188
-3.95
320.37
11/16/2011
528
528
505.55
515.7
42467 2312713
-2.52
321.84
15-11-2011
546
547
530
538.45
28417 1363524
-2.18
322.41
14-11-2011
562.4
562.4
547.7
550
322.88
11/11/2011
569
569
545.7
558.6
3946
258577
-1.48
3849
153628
-1.81
9/11/2011
604
605
567
569.8
3501
150846
0.36
8/11/2011
623.9
626
601.55
603.2
9979
477998
1.32
4/11/2011
640
641
621.1
623.9
14349
637893
4.01
3/11/2011
633.5
633.85
624.55
631.3
4223
194918
-1.11
2/11/2011
630.85
638.3
625.1
628.1
4825
217493
0.53
1/11/2011
616.6
632.9
615.2
629.65
6508
324694
-2.94
31-10-2011
638
641.1
616
623.25
8573
546727
3.24
28-10-2011
659
662.7
635
637.7
3321
128223
0.52
26-10-2011
653.05
663.9
653.05
656.6
4127
253240
-1.08
25-10-2011
641
663.55
635.2
657.1
3679
188087
-0.44
24-10-2011
644.35
647.2
641
644.45
4638
217152
0.58
21-10-2011
639.9
650.9
638.5
641.65
5144
222591
-2.01
20-10-2011
646.9
647
632.4
641.6
19-10-2011
643.75
650
638.5
648.45
2921
15359
RANGE 19/10/2011
324
329
CAIRN
Traded
Value
(Rs.
Lakhs)
No. Of
Trades
Traded
Qty % CHG
Date
15 DMA
Open
High
Low
4,838.45
21825
649301
-0.97
745.08
6/29/2012
318.8
318.8
302.6
4,289.50
9324
572584
0.18
742.30
6/28/2012
325.5
328.55
324.7
1,839.68
8055
245848
0.05
738.89
6/27/2012
332
334.25
324.1
4,080.32
14665
547397
0.14
735.94
6/26/2012
331.9
332.9
327.65
3,255.64
12502
431491
-1.97
732.93
6/25/2012
328.55
334.45
327.75
2,326.04
10773
303846
-0.05
730.80
6/22/2012
321.55
326.5
320.15
6,777.62
34349
883677
0.54
726.23
6/21/2012
330.05
330.35
323.6
3,247.49
19120
428575
1.08
721.83
6/20/2012
329.9
336.2
328
4,521.23
24391
604662
1.69
717.27
6/19/2012
330.55
331.75
324.1
2,104.40
12143
284468
-0.55
713.93
6/18/2012
331
334.35
325.7
4,489.57
17688
603398
0.43
712.44
6/15/2012
327.9
330.55
325
3,910.94
14932
531398
0.94
711.66
6/14/2012
321
325.9
320.55
2,631.84
10094
358775
0.04
710.79
6/13/2012
320.85
323
318.35
4,413.04
15107
606954
2.85
710.11
6/12/2012
316.05
322.5
315.5
5,531.48
24188
770435
1.26
709.85
6/11/2012
327.9
331
318.65
2,468.07
8379
353824
0.33
710.82
6/8/2012
327.9
327.9
321
1,376.12
9101
196221
-0.79
712.32
6/7/2012
323.65
332
323.65
3,068.43
16969
436550
0.17
714.71
6/6/2012
316.9
323.6
316.65
2,195.44
9498
308670
-1.73
717.82
6/5/2012
312
316.9
306.5
4,629.09
20561
652960
3.07
719.45
6/4/2012
310
311.45
296.1
2,164.01
9878
312487
-0.45
719.27
6/1/2012
330.1
334.1
315.1
5,993.74
19183
865339
0.97
719.66
5/31/2012
333.25
339.9
329.1
3,679.73
13184
535790
-1.48
720.10
5/30/2012
335
341.3
331.5
5,781.40
21443
825257
-2.15
719.97
5/29/2012
328.4
339.4
328.4
4,455.44
19636
618537
-2.07
718.58
5/28/2012
325.15
330.85
324.6
16,008.52
48860
2188382
0.64
716.58
5/25/2012
317.1
325.2
314
13,318.46
41793
1808226
0.56
711.35
5/24/2012
319.9
323.7
312.75
3,591.19
13217
494518
-0.82
707.04
5/23/2012
323
329.7
318.55
4,016.57
12344
550208
0.32
702.73
5/22/2012
327
334.7
321.45
2,945.59
10889
404083
0.12
698.90
5/21/2012
320.9
327.5
320.9
3,577.09
11858
490942
-1.51
694.96
5/18/2012
317.8
325.25
315
4,857.89
13760
654231
-2.21
690.82
5/17/2012
320.1
326.5
317.8
12,835.72
41363
1702511
3.10
685.83
5/16/2012
312.95
327.4
312.5
9,991.26
32270
1370676
2.04
681.44
5/15/2012
302.9
317.7
301
6,144.05
29775
864036
1.90
678.70
5/14/2012
315.45
320.1
301.1
4,425.38
13441
630099
-0.56
676.09
5/11/2012
317
326.4
315
4,657.77
17756
663060
2.18
675.82
5/10/2012
310
323.75
309.65
3,856.26
23037
559932
1.24
675.19
5/9/2012
312.3
313.75
304
4,622.49
16129
672911
-0.85
675.82
5/8/2012
326.9
329.7
313.25
7,115.97
25887
1041753
4.92
676.26
5/7/2012
325
325.45
315
2,769.24
13241
420391
-1.42
675.74
5/4/2012
344.15
346.8
331
1,365.74
8735
208143
0.62
677.44
5/3/2012
344
347.8
341.2
2,869.09
28828
433403
-1.99
678.66
5/2/2012
343.15
350.8
343
1,799.28
11246
267801
0.57
679.52
4/30/2012
335.3
346.45
335.3
63.59
427
9549
0.60
679.31
4/28/2012
337
339.4
335.7
1,834.63
8648
275976
0.27
680.22
4/27/2012
341.05
343
334
4,676.66
21370
699307
-3.82
682.65
4/26/2012
346.05
348.35
333.05
2,956.09
18269
428789
-0.20
685.64
4/25/2012
341.4
352
339.8
3,970.71
20220
575455
1.88
685.71
4/24/2012
340.9
345.45
338.4
1,129.86
4566
165117
-3.20
686.55
4/23/2012
349
351.7
338.8
3,700.20
10222
530593
0.21
687.43
4/20/2012
352.9
354.9
344.55
1,254.42
4167
180358
-0.53
685.49
4/19/2012
352
354.9
348.4
1,931.76
10030
276611
1.66
683.66
4/18/2012
340
351.45
340
2,240.40
8800
328622
1.22
681.46
4/17/2012
345.9
345.9
334
901.48
4302
132861
0.09
681.06
4/16/2012
338.25
345.5
337.55
2,307.20
8924
337418
-0.30
681.15
4/13/2012
341.1
344.4
339.6
1,338.78
6432
197700
1.38
682.32
4/12/2012
346.3
349.7
337.55
1,331.32
8158
197777
0.45
682.68
4/11/2012
343.7
347.9
340.65
1,176.91
6470
176554
-1.95
682.35
4/10/2012
344
351.85
339
1,536.30
6662
225451
-2.74
682.13
4/9/2012
357.15
357.2
339.15
999.93
4571
143066
-0.96
681.26
4/4/2012
360.3
363
355.2
3,392.48
12827
484500
2.62
680.09
4/3/2012
344
359.25
344
2,406.67
8847
348653
-1.88
677.52
4/2/2012
336
342.4
329.5
5,030.84
17802
722891
1.77
675.89
3/30/2012
335
337.9
328.25
4,065.75
11193
600083
3.01
673.50
3/29/2012
336
342.7
326.65
1,831.92
5754
274276
-0.03
671.60
3/28/2012
352.8
352.8
337.25
1,623.15
6643
242875
0.29
671.70
3/27/2012
351.8
360
347
1,489.67
9569
222167
-2.32
671.62
3/26/2012
354.9
355
345.9
2,290.87
14666
338642
0.16
672.24
3/23/2012
347.4
357.85
346.45
2,798.61
9227
406441
-2.30
671.10
3/22/2012
356.6
360.6
341.2
5,513.60
23203
796503
1.45
669.71
3/21/2012
358
360.5
351.3
4,272.02
15488
627873
2.88
667.50
3/20/2012
351.9
365
349.7
1,956.57
10623
295016
0.20
665.32
3/19/2012
339.25
354.45
336.05
4,125.46
22777
615386
-0.47
664.93
3/16/2012
369.95
370.45
340.85
2,085.56
8314
311572
-2.14
664.40
3/15/2012
373.9
374
364
3,644.79
15131
541175
2.11
663.67
3/14/2012
379
380.95
373.4
2,019.77
7355
301691
0.64
659.80
3/13/2012
374.05
381
373.1
2,007.22
6463
302716
-0.20
656.25
3/12/2012
377.2
379
368
4,783.23
25036
722547
0.75
653.33
3/9/2012
363
376.5
362.1
4,082.84
15123
623109
-1.43
650.57
3/7/2012
360
365
355.2
3,710.40
16302
553613
0.40
646.88
3/6/2012
369.95
375.5
355.4
4,140.91
7421
619194
-1.29
642.18
3/5/2012
372
375
368.45
738.37
2800
109696
1.62
637.09
3/3/2012
370
372.25
368.6
1,822.57
8354
274950
0.74
631.99
3/2/2012
380.1
380.6
368.2
3/1/2012
368
378
367.1
371.1
362.25
1,874.91
6553
283512
-0.52
627.65
7,196.38
22783
1084298
1.44
622.27
2/29/2012
368
4,334.69
21027
660014
-1.06
615.97
2/28/2012
377.4
378.5
362.05
8,354.93
26996
1248827
0.50
610.70
2/27/2012
389
389
367.1
7,271.07
33855
1098622
0.00
605.12
2/24/2012
386
391
377.65
16,150.69
38864
2483269
4.98
599.74
2/23/2012
386
390
379.6
9,653.23
27233
1533946
1.55
593.32
2/22/2012
391.75
401.1
382.5
3,670.16
7694
595962
-0.85
589.88
2/21/2012
387
396.2
386.9
3,912.24
12396
638988
-0.59
586.58
2/17/2012
396
397.2
378.7
3,500.47
13214
570977
3.03
583.78
2/16/2012
382
399
376.5
1,649.13
8707
274021
0.94
580.90
2/15/2012
382
384.05
376.1
1,951.37
9627
326161
1.44
577.72
2/14/2012
374.25
381.85
371
1,269.27
8064
213767
-1.44
574.20
2/13/2012
378
379.8
371.05
9,524.18
37180
1549951
-0.09
572.21
2/10/2012
385
388.5
371
3,008.74
13302
51088
3.45
568.48
2/9/2012
376
385
376
2,174.12
17249
380703
1.79
564.28
2/8/2012
369.4
376.9
366.55
2,996.88
17871
520247
-1.05
560.77
2/7/2012
360
371.4
359.95
2,724.88
19076
474463
-0.37
556.60
2/6/2012
348
359.8
347
2,465.10
12835
424991
0.03
552.27
2/3/2012
338.8
348.5
335.2
3,205.71
26496
560970
2.73
548.04
2/2/2012
349.85
349.85
336.05
3,039.86
14360
541336
-2.17
543.49
2/1/2012
342.9
348.5
340.25
3,263.44
15527
573132
1.35
538.34
1/31/2012
343.25
345.6
335
2,658.70
22883
473391
-2.29
531.47
1/30/2012
350.8
350.8
340.25
2,433.36
16638
420998
-0.40
525.58
1/27/2012
351.6
355.9
347
8,217.33
28465
1432966
4.01
518.86
1/25/2012
360
366.6
343.5
3,106.53
17564
560140
1.96
510.88
1/24/2012
348.5
353.9
346.5
1,787.08
13819
323706
-2.65
505.17
1/23/2012
341.9
345.75
337.5
2,606.66
14573
472504
3.16
500.33
1/20/2012
350
350
342.5
2,484.09
14953
458400
1.18
495.03
1/19/2012
348.1
352
343.8
3,493.57
25013
648533
1.95
490.74
1/18/2012
345
351.1
341
1,846.77
10343
354746
3.82
486.93
1/17/2012
340.9
347.8
339
881.46
5929
174582
-0.66
484.91
1/16/2012
335.5
341.45
332.65
1,290.64
11744
252079
-0.75
484.80
1/13/2012
330.1
337.85
328.2
3,959.20
13548
774656
0.97
484.28
1/12/2012
332.85
332.85
322.3
3,850.71
27331
770161
4.89
483.89
1/11/2012
337.8
338
328.15
1,705.60
15551
354887
2.83
484.81
1/10/2012
336
341
334
1,727.57
18583
368780
-1.51
486.97
1/9/2012
338.5
342
333.25
175.05
785
36871
-0.07
489.07
1/7/2012
337.7
339.35
336.3
4,992.82
33343
1059630
3.48
492.31
1/6/2012
339.9
345.8
336.25
2,799.22
32207
601395
-2.35
495.73
1/5/2012
329
341.5
327.4
5,192.64
28213
1114896
-0.44
500.38
1/4/2012
331
331.75
321.5
3,999.01
22256
848920
-1.64
503.31
1/3/2012
318
330.9
317.9
2,684.15
20213
558256
0.56
507.86
1/2/2012
315
316.8
310.1
3,147.77
29728
662093
-0.18
512.07
12/30/2011
308
315
304.6
4,115.11
22144
847541
-3.42
517.18
12/29/2011
312.55
314.8
301.35
1,937.65
12288
392041
-1.76
521.96
12/28/2011
325
325
312.6
1,542.10
8368
305460
0.56
525.59
12/27/2011
323
328.25
321.1
3,132.17
17120
622155
-1.12
529.05
12/26/2011
318
324.75
316
3,300.80
20802
649455
-2.94
532.82
12/23/2011
317
319.5
313.5
2,135.70
10450
411862
1.23
534.11
12/22/2011
320
320
315
2,328.13
11214
459854
2.80
535.06
12/21/2011
317
322
315
4,036.21
19533
776792
-4.83
535.92
12/20/2011
310.5
314.75
306.1
1,678.87
13364
319110
-0.57
538.25
12/19/2011
297.7
311.1
291.25
4,040.18
30807
758622
-0.35
537.84
12/16/2011
305
309.85
295
4,030.39
20566
761686
2.83
536.23
12/15/2011
300
303.4
292.2
4,418.50
18828
847585
-5.12
534.18
12/14/2011
309.9
316
307.5
2,031.83
11920
375457
-0.48
534.76
12/13/2011
299.05
309.4
294.7
1,224.63
7574
224222
-2.01
532.28
12/12/2011
309.9
310.45
298.25
3,106.28
19351
559871
0.77
530.69
12/9/2011
312
314.5
302.75
2,636.45
18940
478129
0.14
527.61
12/8/2011
323.7
324.2
308.6
4,087.57
28618
744007
-1.11
525.31
12/7/2011
325
328.9
318.5
2,221.15
18340
400801
-0.34
524.57
12/5/2011
317.1
323.4
315.45
6,104.78
34050
1109670
5.70
524.20
12/2/2011
311.1
318.9
309.7
240.73
2061
45309
-1.88
524.27
12/1/2011
306.9
312.95
305.5
214.64
1840
40860
1.43
527.21
11/30/2011
302
303.8
299.1
2,009.00
12378
378661
-1.42
531.71
11/29/2011
306.1
307
297.35
3,359.62
18378
632683
3.15
538.11
11/28/2011
302.5
307
301
2,629.80
14643
511428
2.90
544.49
11/25/2011
300
303.5
295
233.91
2053
47019
0.91
551.79
11/24/2011
292.3
309.5
292
292.75
2292
57859
-4.86
560.19
11/23/2011
299.2
299.8
290.45
481.43
3328
94123
3.70
568.48
11/22/2011
290.2
302.5
284.45
377.68
1936
73443
-3.15
576.11
11/21/2011
306.5
309.65
286
635.95
4901
123028
2.20
586.29
11/18/2011
304.85
313
299.1
493.9
3013
96512
-1.46
595.44
11/17/2011
312
315.5
304.4
957.33
4992
185363
-4.41
604.52
11/16/2011
305.1
313
303.95
2,676.64
13000
498461
-2.15
612.92
11/15/2011
318.1
320.9
306.1
1,776.02
14556
320867
-1.56
619.79
11/14/2011
318
323.8
316.35
451.97
3115
81023
-2.01
626.36
11/11/2011
313.6
318.5
309.4
659.13
4395
112924
-5.86
11/9/2011
324
324.95
311.2
345.84
2434
56882
-3.43
11/8/2011
307
323
307
258.37
1772
40904
-1.19
11/4/2011
302.5
308
300
161.52
1224
25627
0.51
11/3/2011
302
303
296.5
319.99
1852
50665
-0.25
11/2/2011
297
302.85
296.05
341.82
2434
54839
1.02
11/1/2011
297.55
304.9
295
650.56
3919
104308
-2.32
10/31/2011
305.1
306
297
709.74
1910
111008
-2.96
10/28/2011
306.9
312.5
302.15
40.04
215
6088
-0.08
10/26/2011
297.9
299.1
296
213.44
1269
32874
1.93
10/25/2011
296
301.7
293
46.71
387
7246
0.43
10/24/2011
292.9
295.1
288.5
82.02
651
12683
0.01
10/21/2011
287.5
290
282.85
100.88
736
15782
-1.07
10/20/2011
296
297.6
290.2
92.59
741
14351
100.00
10/19/2011
300
303.35
297.2
359-303
346
401
282
Close
Traded Value
No. Of
RANGE 19/10/2011
334
CIPLA
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
Open
High
307.55
202,499.26
158935
65764501
-6.44
325.49
6/29/2012
309.5
317.9
327.35
3,679.05
19039
1125872
0.58
326.56
6/28/2012
309.95
310.05
325.45
6,553.97
27675
1998113
-1.09
326.79
6/27/2012
309
310.5
329
5,150.03
24728
1557792
-0.27
326.60
6/26/2012
306.25
311.5
329.9
6,822.34
30351
2057926
1.15
325.64
6/25/2012
315.8
316
326.1
5,825.42
22993
1795290
-0.02
324.12
6/22/2012
309
316.9
326.15
8,424.43
33359
2580281
-2.41
323.50
6/21/2012
309.4
311
334
4,515.95
18824
1352577
1.81
324.03
6/20/2012
310
310.75
327.95
4,376.01
19173
1335784
-1.27
324.01
6/19/2012
307.2
310.15
332.1
5,201.47
18718
1567651
1.02
324.60
6/18/2012
310
312.45
328.7
3,590.56
27404
1094617
1.38
324.33
6/15/2012
305.55
310.75
324.15
5,425.81
22768
1675930
0.72
324.03
6/14/2012
303.8
308.25
321.8
6,113.45
25643
1904479
0.11
323.55
6/13/2012
306
306.75
321.45
4,510.77
19726
1409147
0.23
323.42
6/12/2012
300.55
305.15
320.7
4,361.20
20579
1339889
-0.90
323.67
6/11/2012
309.9
311.1
323.6
3,136.33
24678
969122
-2.21
323.87
6/8/2012
302.35
310
330.75
8,988.82
57643
2729846
2.46
323.68
6/7/2012
311.75
312.25
322.6
6,258.02
34680
1952296
2.45
323.09
6/6/2012
311.3
311.9
314.7
5,558.99
29669
1780709
2.41
322.88
6/5/2012
305
310.2
307.1
15,555.03
102756
5157544
-3.16
322.94
6/4/2012
307.7
307.7
316.8
10,145.37
48061
3157380
-5.46
322.67
6/1/2012
310.7
311.3
334.1
72,000.40
107522
21545107
0.13
322.70
5/31/2012
306
311.45
333.65
13,748.81
59248
4105734
-0.93
321.79
5/30/2012
310.4
311.35
336.75
7,557.01
33151
2258653
2.58
320.11
5/29/2012
315.3
316.1
328.05
5,386.08
20559
1642874
1.17
318.67
5/28/2012
310
315.6
324.2
7,987.41
42690
2504429
2.22
318.44
5/25/2012
310
310.7
317
10,400.47
43462
3278604
-0.91
319.03
5/24/2012
310.4
312
319.9
6,077.47
42270
1882386
-1.63
320.82
5/23/2012
312.35
314.2
325.1
9,299.40
60937
2828354
0.42
322.49
5/22/2012
315.95
316.5
323.75
5,954.09
23548
1833451
0.91
323.83
5/21/2012
315
318.4
320.8
7,216.34
35033
2246906
-0.34
324.80
5/18/2012
312.7
318.6
321.9
7,547.16
42890
2353002
0.79
325.80
5/17/2012
323
325.2
319.35
14,313.41
62748
4450540
1.16
326.86
5/16/2012
322
325.55
315.65
7,703.97
44968
2479532
3.99
328.70
5/15/2012
319
327.55
303.05
6,919.90
53719
2246727
-4.70
330.43
5/14/2012
318.7
322.65
317.3
8,458.11
60082
2648483
-0.98
332.97
5/11/2012
328.9
331.2
320.4
10,335.70
59711
3245893
3.71
334.99
5/10/2012
326.95
331.15
308.5
11,263.94
92169
3662970
-2.16
337.02
5/9/2012
324
326.55
315.15
6,934.20
67900
2160738
-3.00
339.78
5/8/2012
327.9
329.4
324.6
10,584.92
66966
3314162
-2.57
341.45
5/7/2012
330
331.3
332.95
7,032.48
21924
2083387
-3.30
342.77
5/4/2012
319.15
329.6
343.95
3,318.34
15747
961795
-0.28
343.36
5/3/2012
320
322.9
344.9
5,157.20
45219
1484753
-0.10
343.04
5/2/2012
312.25
318.9
345.25
2,684.66
15078
784737
2.01
343.15
4/30/2012
310.9
314.7
338.3
186.71
1107
55314
0.74
343.38
4/28/2012
312.25
312.75
335.8
4,970.99
28282
1475523
-0.57
343.57
4/27/2012
308.1
312
337.7
11,615.13
58990
3410411
-2.77
345.10
4/26/2012
314.8
315.4
347.05
5,895.62
37300
1700308
1.57
346.37
4/25/2012
315.9
318.1
341.6
5,445.90
20832
1586464
0.13
345.96
4/24/2012
318.7
318.7
341.15
6,725.23
37707
1938731
-1.88
345.45
4/23/2012
323.95
324.95
347.55
7,841.48
46885
2233647
-0.94
345.11
4/20/2012
320.9
323
350.8
7,042.07
29100
2003981
0.23
344.65
4/19/2012
314.95
321.7
350
6,015.25
28022
1727510
2.81
344.91
4/18/2012
314.25
319.75
340.15
7,389.44
37727
2181821
-1.26
344.79
4/17/2012
316
316.6
344.45
2,696.49
20158
788143
0.77
345.73
4/16/2012
312.05
317.6
341.8
4,073.96
14824
1189957
0.78
345.77
4/13/2012
314.7
315.9
339.15
7,193.59
44531
2111693
-2.18
346.78
4/12/2012
311.3
316
346.55
4,549.09
27414
1316558
-0.62
348.17
4/11/2012
310.9
313.75
348.7
9,236.92
38941
2667387
2.19
348.58
4/10/2012
313
313.95
341.05
6,065.30
35103
1760231
-5.22
348.38
4/9/2012
303
312
358.85
8,717.76
42859
2432489
0.61
350.19
4/4/2012
308
311.5
356.65
10,765.17
42637
3042615
4.39
351.23
4/3/2012
311
313.8
341
10,406.70
37217
3091871
2.08
352.56
4/2/2012
305
309.95
333.9
8,994.51
49924
2704468
-0.66
354.66
3/30/2012
301.2
305.95
3/29/2012
299.9
301.7
303
336.1
27,722.84
82211
8266560
-1.32
357.42
340.55
9,466.77
40809
2766961
-4.18
358.81
3/28/2012
300
354.8
4,556.77
16538
1287870
1.86
360.15
3/27/2012
293.9
303
348.2
2,689.64
13158
770746
-1.72
361.16
3/26/2012
301.2
301.2
354.2
3,644.50
20875
1034003
2.57
362.67
3/23/2012
298
302.85
345.1
4,331.88
26190
1232122
-3.40
363.72
3/22/2012
306.55
306.55
356.85
5,350.75
22411
1506434
-0.91
365.84
3/21/2012
306
308.9
360.1
11,575.97
47771
3220544
2.05
366.65
3/20/2012
301.5
306.5
352.7
10,767.54
48648
3115323
2.00
367.10
3/19/2012
304.35
304.75
345.65
18,688.22
60987
5311387
-6.51
368.78
3/16/2012
308.1
310.5
368.15
4,825.33
22005
1309506
-1.72
371.16
3/15/2012
311.4
311.4
374.5
5,945.70
41146
1576500
-0.55
372.05
3/14/2012
309.95
313
376.55
5,894.03
27700
1560268
1.05
372.80
3/13/2012
305.25
309.35
372.6
5,753.66
50530
1538666
-0.70
373.80
3/12/2012
311
311.1
375.2
8,376.50
25475
2244252
4.85
374.73
3/9/2012
311
311.5
3/7/2012
306.35
310.6
314.95
357
7,479.41
21805
2075596
-1.01
375.77
360.6
6,503.78
17651
1765803
-2.59
377.24
3/6/2012
314.95
369.95
5,886.94
18201
1586011
-0.26
378.45
3/5/2012
312.4
314.95
370.9
422.78
1571
114070
0.27
378.59
3/3/2012
313.1
313.3
369.9
8,184.88
30209
2187121
-1.89
378.74
3/2/2012
318.9
318.9
376.9
8,108.48
29503
2169678
2.10
379.57
3/1/2012
318.9
320
369
8,812.43
37323
2404464
0.58
379.29
2/29/2012
321
325.95
366.85
15,416.28
63758
4170662
-3.03
379.09
2/28/2012
315
322.3
377.95
15,835.51
49631
4141130
-0.90
378.43
2/27/2012
317.9
320
381.35
10,849.49
57009
2829027
-0.04
376.18
2/24/2012
316.05
319.15
381.5
12,892.71
34398
3358762
-1.13
373.36
2/23/2012
317
322
385.8
13,052.34
47656
3327027
-1.49
371.05
2/22/2012
323
324.65
391.55
10,419.27
57741
2651757
1.29
367.95
2/21/2012
323.7
325.9
386.5
17,312.99
57102
4472940
-1.13
364.72
2/17/2012
327.9
328.35
390.85
11,354.66
46626
2909576
3.04
362.45
2/16/2012
318
329
378.95
6,577.08
19889
1733101
0.03
359.45
2/15/2012
325.5
326.9
378.85
6,246.36
22649
1651118
1.82
357.63
2/14/2012
336.55
336.55
371.95
3,793.65
16813
1014238
-0.34
355.37
2/13/2012
353.3
353.3
373.2
6,907.81
28003
1834318
-2.45
353.67
2/10/2012
352.4
353.75
382.35
19,632.74
59495
5141142
2.51
351.97
2/9/2012
350.25
355.85
372.75
8,784.10
37521
2354158
1.82
349.40
2/8/2012
354.45
356.3
365.95
15,834.77
57935
4307058
2.45
347.58
2/7/2012
359.95
359.95
357
13,558.29
52450
3825248
3.60
345.70
2/6/2012
350.7
355.05
344.15
11,324.43
39001
3303412
1.50
344.31
2/3/2012
341
347.8
339
17,827.62
43616
5260333
-2.33
343.26
2/2/2012
349.05
350.1
346.9
8,487.92
32097
2454842
2.21
342.85
2/1/2012
350.25
354.7
339.25
10,397.55
36929
3060134
-1.13
342.25
1/31/2012
344.9
352.8
343.1
5,352.70
27720
1547262
-2.73
341.95
1/30/2012
343.1
348
352.45
8,078.10
36328
2285217
1.87
341.62
1/27/2012
346.4
348.4
345.85
28,836.58
104535
8149721
-1.69
340.73
1/25/2012
345
346
351.7
9,617.38
29638
2744644
1.92
340.29
1/24/2012
342.05
346.45
344.95
5,896.43
22543
1727292
-0.42
338.62
1/23/2012
340.75
343.9
346.4
5,609.33
36159
1622240
-0.38
337.57
1/20/2012
332.5
339.5
347.7
5,373.11
43256
1545372
1.12
335.46
1/19/2012
336.65
336.65
343.8
8,080.58
43470
2337199
-0.48
333.23
1/18/2012
338
342.65
345.45
9,505.74
42806
2754876
2.23
330.60
1/17/2012
332.5
340.5
337.75
5,501.21
35105
1631376
0.47
328.51
1/16/2012
335.55
337.25
336.15
6,817.87
36841
2045599
2.28
327.56
1/13/2012
340.65
342.35
328.5
4,818.70
30821
1476790
-1.32
326.67
1/12/2012
340
345
332.85
6,720.63
27528
2016808
-1.49
325.93
1/11/2012
346.95
347.65
337.8
8,213.34
46027
2425577
0.90
324.80
1/10/2012
345
349.2
334.75
3,607.20
17199
1071660
-1.03
323.63
1/9/2012
335.45
346.5
338.2
341.12
1649
100855
-0.25
322.03
1/7/2012
338.55
339
339.05
13,071.55
64694
3843388
-0.09
320.14
1/6/2012
335.5
338.95
339.35
13,036.32
62066
3860359
3.76
317.38
1/5/2012
330.85
338.2
326.6
5,520.77
33854
1690633
-0.81
314.82
1/4/2012
328
332.15
329.25
6,996.79
41814
2147371
4.40
313.65
1/3/2012
322.7
329.35
314.75
1,365.62
8974
436149
0.16
312.21
1/2/2012
320.9
324.15
314.25
4,147.80
23908
1336735
3.17
311.29
12/30/2011
322.3
325.55
304.3
5,433.48
28267
1762414
-3.24
310.78
12/29/2011
322
324.9
314.15
3,842.35
28418
1212072
-2.98
311.18
12/28/2011
317.35
324.4
323.5
4,252.18
22765
1310719
0.22
311.70
12/27/2011
328
328.45
322.8
2,871.30
17516
890325
1.67
311.59
12/26/2011
329
331.95
317.4
4,315.32
15871
1360167
0.50
311.21
12/23/2011
335.95
335.95
315.8
4,163.40
24035
1317791
-1.44
310.80
12/22/2011
332.45
337.4
320.35
5,025.19
27489
1578253
3.01
309.82
12/21/2011
330.2
335.8
0.27
308.71
12/20/2011
332.8
334.85
336.9
310.7
5,851.47
37797
1884654
309.85
4,964.56
27127
1642144
3.92
308.36
12/19/2011
331.7
297.7
10,415.17
43244
3421950
-1.09
307.58
12/16/2011
330
340
300.95
10,402.58
44104
3491260
-2.67
307.81
12/15/2011
323.7
330.75
309
7,462.81
42127
2390843
0.44
307.43
12/14/2011
328.95
333.5
307.65
3,333.49
17974
1097749
2.19
306.86
12/13/2011
322.85
329.85
300.9
3,147.36
22059
1038299
-1.91
305.74
12/12/2011
325.65
326.65
306.65
6,299.11
44314
2040351
-1.19
306.16
12/9/2011
325
329
310.3
4,228.94
31187
1342430
-3.74
306.24
12/8/2011
323.05
330.35
321.9
7,954.74
39985
2437959
0.02
306.18
12/7/2011
330.5
330.5
321.85
4,785.90
32439
1491475
1.46
305.33
12/5/2011
331
332.5
317.15
2,889.89
13066
919734
1.86
305.08
12/2/2011
329.95
332.65
311.25
585.78
3437
188938
3.24
304.91
12/1/2011
332.25
334.05
301.15
173.6
1163
57591
-0.81
305.00
11/30/2011
325
329.4
303.6
3,747.11
17840
1236143
-0.64
306.36
11/29/2011
326.45
329.5
305.55
2,413.67
11242
792579
2.44
306.54
11/28/2011
317.1
325
298.1
4,493.29
16896
1496377
-1.02
306.20
11/25/2011
314.5
323
301.15
8,371.19
25108
2793600
1.98
306.41
11/24/2011
313.8
319.25
295.2
5,249.14
24150
1777992
-1.78
306.33
11/23/2011
315.45
319
300.45
8,346.21
38478
2809283
3.16
306.53
11/22/2011
310.15
318.2
290.95
5,282.43
24446
1762233
-5.59
306.82
11/21/2011
317
317.7
307.2
5,334.35
23151
1752195
-0.20
307.26
11/18/2011
311
318.45
307.8
4,424.80
22735
1426902
-0.50
306.55
11/17/2011
310.5
320.7
309.35
3,123.32
12693
1014363
0.06
305.42
11/16/2011
308
313.45
309.15
3,493.21
15589
1113750
-2.93
303.96
15-11-2011
295
308.6
318.2
4,187.95
21141
1307881
1.13
302.92
14-11-2011
289.45
291
314.6
5,632.26
21934
1788101
0.65
301.70
11/11/2011
285.2
288.35
312.55
9,137.14
30579
2870214
-2.86
280.73
9/11/2011
290.85
291.25
321.5
14,920.98
43577
4713110
4.71
259.89
8/11/2011
293.7
294
306.35
3,166.61
15983
1043314
1.93
238.46
4/11/2011
294
294.45
300.45
3,212.75
12510
1072761
-0.27
218.04
3/11/2011
289
292.35
301.25
2,997.15
23278
998541
0.45
198.01
2/11/2011
288
290
299.9
4,922.05
29406
1636012
0.53
177.92
1/11/2011
293.2
295.7
298.3
2,944.64
13977
984477
-2.18
157.93
31-10-2011
297
298.05
304.8
13,338.29
68993
4327332
2.41
138.04
28-10-2011
296
299.95
297.45
395.54
2463
132974
0.30
117.72
26-10-2011
291.05
294.6
296.55
5,775.83
26592
1943736
1.89
97.89
25-10-2011
289.7
293.8
290.95
1,694.44
10548
579405
1.20
78.12
24-10-2011
289
290.7
287.45
4,334.67
22701
1511075
-2.12
58.73
21-10-2011
288.9
289.85
293.55
3,055.77
14098
1043906
-2.16
39.56
20-10-2011
288
289.9
299.9
4,155.95
19050
1384784
19-10-2011
286.5
290.8
339-318
340
349
284
Low
Close
Traded Value
RANGE 19/10/2011
COAL INDIA
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
Open
309.15
316.55
6,805.48
22504
2159352
2.70
307.97
6/29/2012
350
306.25
308
3,202.32
26145
1037836
-0.15
307.48
6/28/2012
342.05
305.75
308.45
2,273.02
17001
737342
0.15
307.48
6/27/2012
340
305.75
308
3,740.94
11689
1211155
0.57
307.52
6/26/2012
337
305
306.25
2,315.71
10386
744627
-2.45
307.64
6/25/2012
341.35
308.55
313.75
2,594.54
18618
825032
1.20
307.53
6/22/2012
340
308.15
310
1,639.86
9275
530095
0.42
307.18
6/21/2012
336.2
307.35
308.7
2,759.64
9515
891021
-0.40
307.18
6/20/2012
345.2
306.6
309.95
4,368.81
14136
1410524
1.44
307.02
6/19/2012
338.8
304.5
305.5
2,354.82
24132
767775
-0.97
307.04
6/18/2012
341.3
304
308.45
5,895.83
36376
1910992
0.58
307.58
6/15/2012
333
303.1
306.65
2,923.84
23112
956446
1.11
307.63
6/14/2012
333.55
302.6
303.25
6,114.73
20872
2002747
-0.31
307.83
6/13/2012
336.5
300
304.2
3,161.47
24920
1042642
0.79
308.28
6/12/2012
330.7
301.05
301.8
3,721.08
26584
1222161
-2.45
308.77
6/11/2012
329
301.05
309.2
2,817.83
23642
920120
0.39
309.48
6/8/2012
323.8
307
308
1,792.46
15933
579491
-0.37
309.96
6/7/2012
323.35
307.5
309.15
2,902.83
17661
938541
-0.19
310.36
6/6/2012
317
304.65
309.75
2,569.20
19218
832799
1.66
311.20
6/5/2012
320.3
303.05
304.6
1,209.75
9294
397437
-1.30
312.20
6/4/2012
321.75
306.6
308.55
3,113.69
12784
1007264
-0.44
313.25
6/1/2012
321.6
303.8
309.9
7,294.21
23019
2356059
1.16
313.94
5/31/2012
316
305
306.3
2,339.56
16783
758573
-1.31
315.04
5/30/2012
319.85
308.1
310.3
4,596.66
24937
1474569
-1.05
316.15
5/29/2012
319
309.45
313.55
1,675.57
11178
534748
1.36
317.13
5/28/2012
314
307.1
309.3
1,558.84
10922
505242
-0.11
318.06
5/25/2012
308.5
308.05
309.65
2,071.59
11729
668709
-0.10
319.18
5/24/2012
308
307.65
309.95
2,707.12
12664
871363
-0.52
319.71
5/23/2012
304.8
310.75
311.55
2,689.00
15046
859193
-0.29
320.25
5/22/2012
313.5
312
312.45
2,077.71
11499
662807
-1.25
320.28
5/21/2012
302.5
309
316.35
2,934.90
16545
936240
0.74
320.17
5/18/2012
304
311.5
314
7,541.77
41190
2394051
-2.48
319.78
5/17/2012
308.3
320.05
321.8
2,807.00
14364
871437
-0.92
319.42
5/16/2012
311.5
318.8
324.75
3,681.76
18722
1133689
1.34
318.77
5/15/2012
313.1
312.85
320.4
3,305.03
18112
1039803
0.47
318.05
5/14/2012
315
316
318.9
5,011.82
31618
1542531
-2.35
317.71
5/11/2012
320.45
320.6
326.4
8,588.87
53228
2621395
1.07
317.90
5/10/2012
327.95
317.05
322.9
3,945.85
54288
1228030
-0.65
317.46
5/9/2012
332.85
321.6
325
6,842.85
33543
2100908
-0.78
316.87
5/8/2012
327.1
326
327.55
10,263.93
57830
3128065
0.47
316.14
5/7/2012
327
319.15
326
14,731.88
72113
4511925
2.56
315.13
5/4/2012
337
315.75
317.65
4,124.37
19721
1289672
-0.13
314.33
5/3/2012
343.3
310.35
318.05
4,933.04
12986
1568155
1.90
313.95
5/2/2012
353.55
310.9
312
6,262.10
10513
2006375
0.38
313.43
4/30/2012
351.5
309.65
310.8
58.88
613
18949
0.08
313.36
4/28/2012
350
306.6
310.55
3,419.32
14347
1100954
0.64
313.35
4/27/2012
356.5
305
308.55
5,528.69
19840
1778499
-1.15
313.02
4/26/2012
352.9
311.65
312.1
2,785.14
9885
887751
-0.56
313.22
4/25/2012
357
312.65
313.85
1,806.19
8678
571537
-0.46
313.02
4/24/2012
357.7
314.5
315.3
2,377.89
18756
745472
-2.08
312.44
4/23/2012
359.1
318.3
321.85
4,257.13
18132
1324004
0.64
311.37
4/20/2012
361
314.3
319.8
3,108.91
16369
973969
1.83
309.94
4/19/2012
349.5
313
313.95
2,776.20
12451
878193
-0.03
308.62
4/18/2012
353.5
313.1
314.05
3,481.68
14463
1106571
0.51
306.96
4/17/2012
343
311.5
312.45
1,361.15
8013
433148
-0.51
306.10
4/16/2012
334.05
312
314.05
4,295.28
14601
1367848
0.67
305.24
4/13/2012
338.4
310.25
311.95
5,191.59
20521
1661288
0.58
304.77
4/12/2012
333
309.2
310.15
3,594.97
18179
1154930
-0.27
304.33
4/11/2012
330
307.8
311
2,693.58
21586
865847
0.13
303.74
4/10/2012
337.1
302.2
310.6
2,407.66
17798
782999
1.59
303.16
4/9/2012
336.4
305
305.65
1,460.91
15562
475752
-1.93
302.97
4/4/2012
337
310
311.55
3,180.23
18045
1018547
0.77
303.25
4/3/2012
342.9
304.05
309.15
1,370.36
12015
444510
1.31
303.00
4/2/2012
340
300.5
305.1
2,116.07
15467
695442
1.92
302.56
3/30/2012
333.2
3/29/2012
330
295
299.25
3,751.35
17123
1258331
-0.40
302.72
298.1
300.45
5,444.60
25785
1815715
0.17
303.37
3/28/2012
332.05
291
299.95
29,245.97
28889
9810527
3.65
303.76
3/27/2012
333
286.3
289
13,337.82
33214
4507034
-4.22
304.64
3/26/2012
334
297.1
301.2
4,238.01
50601
1408089
0.53
306.20
3/23/2012
339.9
298
299.6
3,101.49
24606
1025331
-2.45
307.15
3/22/2012
330.7
302.6
306.95
2,268.70
11091
741547
0.52
308.19
3/21/2012
327.25
301
305.35
2,256.78
15391
740948
1.31
308.85
3/20/2012
332.6
300
301.35
1,542.64
13742
510642
-0.28
309.78
3/19/2012
336.3
300.25
302.2
2,210.94
13812
720011
-1.85
310.59
3/16/2012
340.5
306.5
307.8
1,256.70
8149
407449
-0.67
311.37
3/15/2012
340.8
309
309.85
14,223.95
18849
4585070
0.66
311.87
3/14/2012
345.55
303.1
307.8
2,700.61
18285
884064
1.72
312.42
3/13/2012
341.2
300.6
302.5
9,689.23
68392
3205351
-1.67
313.36
3/12/2012
339
307
307.55
3,992.96
42989
1291983
-0.47
314.65
3/9/2012
329
303.6
309
5,710.13
24775
1856834
0.86
315.82
3/7/2012
329.75
304.5
306.35
5,086.85
26529
1648717
-2.19
316.45
3/6/2012
326
310
313.05
1,511.73
10893
482920
0.21
317.44
3/5/2012
330
310.7
312.4
430.37
2623
137807
-0.99
319.37
3/3/2012
331
314
315.5
3,566.21
18286
1129556
0.11
321.86
3/2/2012
332
311.35
315.15
3,806.93
18091
1201944
-0.57
324.32
3/1/2012
333
316
316.95
4,014.21
19886
1252248
-0.71
326.80
2/29/2012
331.45
314.15
319.2
3,737.40
18781
1173064
1.77
329.25
2/28/2012
324.4
311.3
313.55
4,505.47
25160
1423323
-0.11
331.49
2/27/2012
329
313.1
313.9
3,404.36
20840
1081680
-0.45
333.60
2/24/2012
324
313.1
315.3
6,648.36
27891
2104238
-0.89
335.36
2/23/2012
323
316.35
318.1
3,635.04
17926
1137084
-1.21
337.60
2/22/2012
326
321
321.95
2,470.67
11323
764907
0.06
339.74
2/21/2012
325.45
319.3
321.75
5,714.36
30050
1768936
-1.06
341.04
2/17/2012
325
316.2
325.15
6,501.06
30048
2001270
2.08
342.63
2/16/2012
339.45
316.9
318.4
11,394.95
52337
3535742
-0.88
343.77
2/15/2012
338
320.1
321.2
17,239.84
61702
5296934
-6.51
345.52
2/14/2012
337.1
339.1
342.1
5,146.41
25672
1501856
-2.24
346.88
2/13/2012
334
346.6
349.75
4,723.53
15586
1348441
-0.76
346.43
2/10/2012
333.9
350.25
352.4
3,919.01
13873
1110970
0.04
345.24
2/9/2012
333
348.1
352.25
3,554.23
13596
1007241
-0.43
343.91
2/8/2012
326.1
351.1
353.75
4,126.58
21715
1164332
0.25
342.98
2/7/2012
334
348
352.85
5,380.37
25861
1529667
2.18
341.56
2/6/2012
329.9
340.3
345.15
3,637.53
28978
1054585
1.39
340.61
2/3/2012
325.3
338.1
340.35
4,598.34
24507
1340236
-2.50
340.19
2/2/2012
319.6
347.4
348.85
4,181.90
24202
1192931
-0.40
340.21
2/1/2012
326.6
339.65
350.25
3,700.01
20150
1068217
2.51
340.00
1/31/2012
336.5
339.7
341.45
3,472.27
26735
1011443
-1.20
339.63
1/30/2012
339
341.35
345.55
3,930.37
26069
1135637
0.94
339.25
1/27/2012
345.3
340.7
342.3
2,591.47
12441
756243
-0.67
338.78
1/25/2012
332
341.25
344.6
5,518.50
23156
1602434
0.86
338.29
1/24/2012
332.5
1/23/2012
341.2
337.9
341.65
4,027.89
13591
1177690
1.84
337.38
331.65
335.35
1,021.97
4094
305815
1.06
336.46
1/20/2012
351.95
328.2
331.8
484.05
2458
145954
-0.23
335.49
1/19/2012
341
331
332.55
486.14
2409
144386
-1.73
334.70
1/18/2012
353.1
331.5
338.3
2,657.02
12779
786285
1.73
333.96
1/17/2012
343
331.6
332.45
1,981.00
7402
594867
-1.82
332.89
1/16/2012
343.45
334.5
338.5
2,582.11
11428
761454
-0.13
332.06
1/13/2012
327
337.9
338.95
2,709.42
15416
794478
-0.47
331.39
1/12/2012
321.7
340
340.55
3,729.12
29189
1091338
-1.54
330.84
1/11/2012
318.7
343.5
345.8
4,156.61
17825
1198771
0.33
330.34
1/10/2012
316.95
333.25
344.65
8,075.20
43580
2368862
2.57
329.51
1/9/2012
320
335
335.8
142.82
997
42467
-0.79
328.45
1/7/2012
319.8
332.3
338.45
2,568.31
14677
764727
1.02
328.25
1/6/2012
315.9
330.85
335
4,850.53
19093
1446292
1.24
327.80
1/5/2012
324
325.35
330.85
4,095.39
18719
1239328
0.88
327.43
1/4/2012
327.9
322.2
327.95
2,673.35
15152
819196
2.20
327.14
1/3/2012
315.7
316.5
320.75
1,773.79
7966
550952
0.27
327.21
1/2/2012
303
318
319.9
3,902.92
18491
1210890
-0.48
327.42
12/30/2011
301
319.8
321.45
3,980.02
19070
1235842
-0.28
327.80
12/29/2011
298
315
322.35
3,595.81
32197
1122107
0.76
328.26
12/28/2011
296.5
319.1
319.9
3,839.59
13521
1190651
-2.70
328.44
12/27/2011
305.5
326.65
328.55
1,450.50
5583
440101
-0.62
329.06
12/26/2011
302
328.1
330.6
2,400.00
9827
726169
-0.74
329.23 12/23/2011
302.9
330
333.05
2,806.74
15347
842722
-0.09
329.18 12/22/2011
302.75
325.6
333.35
5,593.86
29695
1694875
1.36
328.85 12/21/2011
307.25
326.7
328.8
2,803.87
16750
847263
-1.22
328.41 12/20/2011
306.9
326.1
332.8
6,700.83
29082
2012608
0.33
328.13 12/19/2011
300
325.4
331.7
6,322.60
35309
1888200
0.68
327.01 12/16/2011
314.05
321.5
329.45
5,940.90
35053
1809587
0.88
325.86 12/15/2011
298.9
324.4
326.55
4,539.43
29389
1375455
-0.75
324.81 12/14/2011
305.55
321.6
329
3,290.97
19234
1003840
1.57
324.15 12/13/2011
303.5
320.55
323.85
2,395.92
13919
741997
-0.56
322.85 12/12/2011
319
323.9
325.65
3,161.35
12486
968288
-0.80
322.20
12/9/2011
309.05
321.35
328.25
4,101.71
22452
1255901
0.97
321.21
12/8/2011
319.9
322.5
325.05
4,878.39
30507
1497033
-1.31
320.03
12/7/2011
332.9
328.55
329.3
2,178.61
19371
659712
-0.52
318.81
12/5/2011
335.75
328
331
3,773.51
21021
1140724
0.33
316.07
12/2/2011
330
326.05
329.9
4,701.58
23367
1424873
0.56
313.12
12/1/2011
335.2
324
328.05
4,162.94
26725
1272622
0.38
310.30 11/30/2011
320.95
325.1
326.8
4,258.24
26988
1301001
0.66
307.82 11/29/2011
323.4
317.1
324.65
4,312.35
26321
1332447
2.70
305.61 11/28/2011
312.3
313.25
315.9
4,949.62
25655
1552974
0.46
303.37 11/25/2011
303.1
308
314.45
3,573.81
15143
1138590
0.24
301.57 11/24/2011
302.1
312.05
313.7
5,353.86
30826
1696679
-0.96
299.85 11/23/2011
301
310.15
316.7
3,881.23
21727
1228521
2.27
298.57 11/22/2011
299.85
307.3
309.5
5,415.71
33384
1727095
-1.49
297.33 11/21/2011
297
310
314.1
6,399.41
31848
2029913
1.05
296.22 11/18/2011
303.9
309.5
310.8
7,845.83
29598
2492271
0.10
294.65 11/17/2011
311
305
310.5
8,317.27
35852
2683485
1.18
293.21 11/16/2011
316.9
293.4
306.85
21,659.53
6.11
291.63 15-11-2011
322
285.5
288.1
2,803.65
15387
973134
0.47
290.43 14-11-2011
326.1
284
286.75
109.33
1025
38191
-0.31
290.50 11/11/2011
325
287.1
287.65
98.8
906
34189
-1.11
9/11/2011
327.75
289.3
290.85
92.56
814
31801
-0.98
8/11/2011
328.55
291.5
293.7
196.54
1523
67078
0.94
4/11/2011
328.8
288
290.95
163.28
1271
56139
0.70
3/11/2011
326.8
285.05
288.9
128.73
1231
44621
0.09
2/11/2011
326
287.5
288.65
269.17
1507
93016
-2.04
1/11/2011
331.3
292.4
294.55
162.8
1275
55332
-1.19
31-10-2011
339.25
293.5
298.05
257.72
1928
86613
1.71
28-10-2011
339.25
291.05
292.95
99.17
802
33821
0.84
26-10-2011
327
287.35
290.5
160.53
1091
55445
0.46
25-10-2011
325
287.85
289.15
112.55
900
38886
0.80
24-10-2011
333.5
101770 7112668
286
286.85
93.7
973
32541
-0.71
21-10-2011
331
285.6
288.9
130.57
1345
45344
-0.09
20-10-2011
333.95
286
289.15
188.5
1751
65415
19-10-2011
333.4
342
358
294
Low
Close
RANGE 19/10/2011
COAL INDIA
DLF
High
Traded Value
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
354
343.05
346.8
7,692.61
50784
2197837
-0.30
339.11
6/29/2012
348.95
341.9
347.85
5,374.47
39091
1551058
1.45
337.84
6/28/2012
344.45
338.85
342.8
3,745.47
23894
1093934
1.17
336.33
6/27/2012
340
335.05
338.8
3,304.72
21155
977526
0.63
334.95
6/26/2012
345
335.2
336.65
4,575.59
27007
1341511
-0.31
333.43
6/25/2012
343.35
336.5
337.7
4,439.16
25934
1307708
-1.24
332.33
6/22/2012
343.75
334.75
341.9
4,418.62
18235
1306288
1.17
331.27
6/21/2012
346.25
336.1
337.9
6,664.14
34494
1968947
-1.81
329.91
6/20/2012
345.15
334.6
344
6,414.31
35442
1889552
1.29
328.70
6/19/2012
344
336.85
339.55
6,549.10
39192
1920907
-0.04
327.22
6/18/2012
340.9
333
339.7
8,834.34
34202
2607870
2.58
325.58
6/15/2012
336.7
329.45
330.95
3,386.61
17902
1016302
-0.71
323.84
6/14/2012
340.9
332.5
333.3
5,195.09
28834
1541990
-0.84
322.43
6/13/2012
337.2
330.2
336.1
3,963.85
32289
1185164
1.01
320.76
6/12/2012
337.3
328.1
332.7
5,930.08
37397
1775891
1.50
318.75
6/11/2012
329.5
321.8
327.7
4,259.71
22355
1309159
0.75
317.24
6/8/2012
326.65
323.35
325.25
3,587.05
25203
1102332
1.00
315.60
6/7/2012
323.5
317
322
8,104.12
30465
2518829
1.83
314.35
6/6/2012
324.75
314.8
316.1
5,825.79
28185
1820932
-1.27
313.44
6/5/2012
322.55
315.1
320.1
5,692.10
31661
1779732
-0.52
313.31
6/4/2012
324.25
318.4
321.75
5,550.65
28833
1725372
0.05
313.05
6/1/2012
325.75
316
321.6
15,893.52
42308
4945117
0.61
312.56
5/31/2012
322.4
318.1
319.65
4,124.88
57481
1288436
-0.69
312.54
5/30/2012
324
317.1
321.85
6,562.33
30848
2048507
2.13
313.00
5/29/2012
316.5
313.25
315
3,078.51
14374
976383
0.46
313.86
5/28/2012
314.3
307.3
313.55
3,753.37
24739
1207744
1.21
314.76
5/25/2012
312.1
305.1
309.75
2,745.31
17317
888439
0.45
315.84
5/24/2012
309.85
302.6
308.35
3,363.14
22193
1096968
0.78
317.65
5/23/2012
314.9
305.1
305.95
5,479.88
22563
1763845
-1.32
320.15
5/22/2012
311.3
302.05
310
5,719.33
42484
1855016
2.23
323.24
5/21/2012
305.8
301.1
303.1
7,891.73
44809
2601032
-1.11
325.97
5/18/2012
312.5
305.5
306.45
6,378.70
47502
2066494
-0.64
329.18
5/17/2012
315.5
307.4
308.4
6,908.73
35609
2230341
-1.88
332.71
5/16/2012
315.85
310.5
314.2
5,849.56
34641
1867697
-0.60
335.45
5/15/2012
320.25
314
316.1
8,081.74
54961
2554750
0.51
338.24
5/14/2012
321.2
312.65
314.5
7,102.27
37231
2240167
-2.16
340.86
5/11/2012
330.65
320
321.3
5,916.37
24330
1823505
-1.62
344.06
5/10/2012
332.85
325.3
326.5
9,120.60
55066
2775700
-2.51
346.74
5/9/2012
338.7
327
334.7
10,458.38
40092
3112575
1.85
348.18
5/8/2012
332.4
325.1
328.5
9,769.45
43142
2982635
-0.40
349.20
5/7/2012
339
328.6
329.8
4,763.10
24063
1430057
-2.17
349.91
5/4/2012
344.65
332.8
336.95
11,490.12
57060
3406455
-2.63
350.52
5/3/2012
355.45
343.25
345.8
9,107.48
49395
2621232
-1.89
350.27
5/2/2012
354.9
349.1
352.35
2,624.22
18393
745458
0.43
349.28
4/30/2012
352.8
348.1
350.85
300.64
1853
85843
-0.11
348.01
4/28/2012
357.95
348
351.25
3,635.98
20750
1031688
-2.32
347.05
4/27/2012
362.65
343.9
359.4
18,408.11
61294
5184496
2.75
346.41
4/26/2012
358.25
348.5
349.5
6,439.33
21069
1822054
-1.89
345.34
4/25/2012
363.7
352.85
356.1
8,261.15
32402
2301413
0.20
344.78
4/24/2012
367.45
352.3
355.4
8,412.98
56275
2317353
-1.98
343.97
4/23/2012
364.6
356
362.45
10,149.64
47776
2814624
0.23
342.46
4/20/2012
362.8
347.3
361.6
11,330.75
63869
3178601
3.75
340.41
4/19/2012
353.9
346.4
348.05
4,972.96
31031
1425875
-0.57
338.36
4/18/2012
352.45
343
350.05
16,184.89
91614
4635971
3.11
337.29
4/17/2012
339.9
334.05
339.15
2,722.16
12661
806031
0.07
336.27
4/16/2012
344.6
335.3
338.9
6,444.59
33020
1894838
1.70
336.24
4/13/2012
335.75
331.75
333.15
4,006.66
24392
1201944
0.63
335.72
4/12/2012
336.6
328.5
331.05
5,643.93
33038
1699275
-0.68
335.28
4/11/2012
337.8
331
333.3
2,913.86
22280
873331
-0.95
335.53
4/10/2012
342.3
336
336.45
3,020.95
21202
892507
-1.53
336.09
4/9/2012
344.7
334.6
341.6
7,787.01
51296
2287795
-0.50
336.36
4/4/2012
347.3
340.55
343.3
4,898.16
34918
1424419
0.61
336.79
4/3/2012
343.3
335.1
341.2
8,230.11
41933
2427033
-0.79
336.79
4/2/2012
349
332.6
343.9
9,237.37
45935
2711580
3.23
336.54
3/30/2012
340.4
330
332.8
18,270.81
59488
5451105
0.36
336.02
3/29/2012
333.1
328.1
331.6
5,306.27
33848
1603380
0.21
335.63
3/28/2012
334.8
325.4
330.9
13,426.46
49935
4081274
-0.32
335.53
3/27/2012
336.65
328.6
331.95
5,477.97
23258
1653792
-0.87
335.34
3/26/2012
342.9
330.3
334.85
6,686.10
26583
1996054
-1.13
335.31
3/23/2012
344.55
329.6
338.65
20,495.52
92028
6022192
2.21
335.03
3/22/2012
333
327.25
331.15
7,620.36
43482
2308361
1.39
334.69
3/21/2012
335.25
325.5
326.55
9,949.12
39706
3024480
-2.53
334.82
3/20/2012
341.15
333
334.8
5,142.04
24953
1523499
-2.05
335.09
3/19/2012
348.85
339
341.65
19,716.49
60580
5726497
0.34
334.30
3/16/2012
341.6
336.05
340.5
9,972.19
38545
2943615
-2.22
333.34
3/15/2012
349.7
344
348.05
21,820.87
64947
6289523
1.35
332.15
3/14/2012
345.7
339.05
343.35
10,651.18
43462
3112273
1.72
330.44
3/13/2012
341.5
335.65
337.45
7,039.72
31868
2081580
0.41
329.25
3/12/2012
337.75
329
336.05
7,336.51
40316
2190819
2.72
328.41
3/9/2012
330.6
323.6
326.9
6,114.95
22959
1867060
-1.01
327.40
3/7/2012
335.1
324.95
330.2
1,009.38
6053
303890
0.67
328.24
3/6/2012
330.65
325.4
328
352.68
2560
107517
-1.07
328.53
3/5/2012
332.95
331
331.5
43.03
355
12969
0.24
329.09
3/3/2012
335.4
328.45
330.7
1,682.44
5203
504829
-0.83
329.09
3/2/2012
338.3
331
333.45
1,554.27
7608
463555
0.09
329.25
3/1/2012
335.4
331.45
333.15
1,585.32
7780
475484
0.78
329.21
2/29/2012
331.3
323.6
330.55
1,222.75
6084
371873
2.30
328.69
2/28/2012
330.6
318.15
322.95
1,077.96
6637
333775
-1.33
328.47
2/27/2012
330.25
320.5
327.25
1,827.38
9732
559629
1.41
328.68
2/24/2012
325.8
318
322.65
1,350.52
7546
418990
0.05
328.32
2/23/2012
330.3
320.55
322.5
1,661.37
8829
509893
-0.90
327.95
2/22/2012
328.7
320.6
325.4
1,506.41
8688
463656
0.17
328.16
2/21/2012
332.6
323.65
324.85
3,862.00
17139
1176359
1.19
328.85
2/17/2012
339.45
320.1
321
6,897.71
37707
2121654
-5.75
329.99
2/16/2012
343.8
337.05
339.45
2,491.02
12865
731143
1.43
331.45
2/15/2012
339.75
332.1
334.6
1,248.58
9173
371155
-0.51
330.82
2/14/2012
340
333.2
336.3
2,529.21
14159
749987
1.40
330.84
2/13/2012
334.5
327.5
331.6
1,023.81
6030
308568
-0.44
331.41
2/10/2012
335.95
331.4
333.05
1,112.84
6528
333503
0.08
332.63
2/9/2012
335.2
326.1
332.8
1,867.25
10654
562031
2.24
333.08
2/8/2012
334
324.1
325.35
813.63
5418
247951
-0.58
334.34
2/7/2012
333.3
326.05
327.25
1,701.27
9791
515933
0.32
335.37
2/6/2012
329.15
323.2
326.2
2,064.84
12249
632107
1.35
336.48
2/3/2012
324.8
319.6
321.8
2,419.30
11911
751383
1.44
336.44
2/2/2012
327
315.65
317.15
3,566.69
23034
1117570
-2.68
336.35
2/1/2012
337.5
323.65
325.65
6,104.05
22050
1856902
-3.09
336.41
1/31/2012
341.05
333.1
335.7
881.43
5858
261593
-1.86
335.62
1/30/2012
348
339.1
341.95
10,815.39
85546
3135118
-0.28
334.55
1/27/2012
345.8
331.05
342.9
17,494.23
69276
5152317
3.78
332.95
1/25/2012
337.8
328.35
329.95
13,516.27
50398
4062908
-1.53
331.46
1/24/2012
342.4
332.2
335
8,925.21
44201
2654998
-2.93
331.25
1/23/2012
351.95
336.1
344.8
12,644.85
76524
3705887
-1.48
330.73
1/20/2012
351.2
338
349.9
12,435.14
64049
3572813
2.89
328.55
1/19/2012
358.3
336.5
339.8
24,590.61
82206
7110166
-3.52
325.27
1/18/2012
355
343
351.75
18,600.40
72372
5299117
3.11
322.53
1/17/2012
346.8
339
340.8
11,678.88
53310
3405645
-0.88
319.05
1/16/2012
345.9
327
343.8
30,477.33
108234
9030615
5.28
316.21
1/13/2012
327.8
318
325.65
15,764.18
58572
4866674
1.61
313.70
1/12/2012
323.35
316.35
320.4
8,490.50
38370
2652061
0.73
311.98
1/11/2012
321.3
315.35
318.05
11,328.78
33438
3556640
1.30
310.62
1/10/2012
322
312.3
313.9
10,174.17
45492
3237127
-1.80
309.60
1/9/2012
320.8
318.3
319.55
439.65
2364
137669
0.47
308.81
1/7/2012
322.8
315.9
318.05
8,645.44
52032
2714233
-0.79
307.98
1/6/2012
327.95
313.5
320.55
21,977.55
76383
6830098
-1.92
306.83
1/5/2012
330.8
321.75
326.7
11,592.17
92429
3565108
-0.15
306.23
1/4/2012
329.75
315.7
327.2
22,634.65
106447
6951091
4.60
304.47
-2013
313.2
303
312.15
10,827.98
55130
3499615
3.68
303.19
1/2/2012
302.3
296.95
300.65
5,180.70
29534
1723569
0.63
302.65
12/30/2011
302
297.1
298.75
8,757.29
26856
2925666
-0.27
303.67
12/29/2011
301.8
295.75
299.55
5,846.02
26896
1957155
0.43
304.66
12/28/2011
307.6
295.15
298.25
9,662.83
33989
3212706
-2.62
306.26
12/27/2011
306.9
301.5
306.05
5,464.01
29805
1796032
1.99
308.57
12/26/2011
302.9
298.6
299.95
7,040.60
33734
2340380
0.00
310.48
12/23/2011
303
293.6
299.95
11,171.59
59564
3747650
-0.93
312.52
12/22/2011
307.9
298.6
302.75
15,233.30
58684
5048737
0.25
314.33
12/21/2011
310.1
300.1
302
7,576.14
36877
2497383
-1.71
315.55
12/20/2011
308.4
297.9
307.15
8,959.12
37025
2949577
2.08
316.92
12/19/2011
315
298.15
300.75
10,254.77
73918
3337493
-3.62
317.01
12/16/2011
312.9
293.65
311.65
15,080.81
96391
4955253
3.66
317.24
12/15/2011
308.5
298.1
300.25
7,790.71
44800
2569313
-2.58
316.50
12/14/2011
309.8
300.3
308
7,038.26
47101
2304900
1.30
316.65
12/13/2011
319.75
302.9
304
10,105.26
58655
3270317
-3.96
315.96
12/12/2011
318.5
305.75
316.05
7,055.97
38497
2245578
0.81
315.53
12/9/2011
320.7
310.85
313.5
16,086.59
65273
5099681
-3.24
314.79
12/8/2011
333
320.3
323.65
19,211.74
83009
5922728
-2.86
314.67
12/7/2011
338.35
331.4
332.9
4,331.04
28229
1295784
-0.53
314.24
12/5/2011
335
326.35
334.65
6,121.97
36527
1842887
1.24
313.58
12/2/2011
336
328.4
330.5
9,664.56
48340
2920375
1.01
313.03
12/1/2011
329.7
318.2
327.15
9,795.93
58489
3023017
1.86
312.74
11/30/2011
324.95
319.1
321.05
9,356.54
38203
2912186
-0.45
312.75
11/29/2011
324.4
311
322.5
11,463.08
53297
3578208
4.33
313.10
11/28/2011
314.3
300.9
308.55
9,266.48
50309
3004169
1.43
313.30
11/25/2011
305.95
298.1
304.15
10,854.55
59094
3583744
1.17
314.50
11/24/2011
303.4
297
300.6
7,710.15
51081
2565762
-0.65
316.23
11/23/2011
304.95
298
302.55
10,173.71
62597
3376746
1.65
318.35
11/22/2011
301.9
294.75
297.55
7,747.48
37997
2590004
-0.03
320.72
11/21/2011
303.9
294.6
297.65
18,340.95
76963
6164620
-2.45
322.80
11/18/2011
311.25
300.25
304.95
16,709.89
84516
5484081
-2.20
324.60
11/17/2011
317.25
306.05
311.65
12,089.38
71228
3890690
-1.76
325.91
11/16/2011
325.4
314.9
317.15
7,820.50
31937 2426013
-1.88
327.06
15-11-2011
326.9
319.4
323.1
9,407.81
36876 2911632
-0.99
327.89
14-11-2011
328.4
323.8
326.3
2,166.64
7269
662962
0.05
328.70
11/11/2011
330
325
326.15
1,966.00
6060
599317
-0.35
9/11/2011
330.25
326.6
327.3
1,900.36
6228
579363
0.29
8/11/2011
330.4
325.5
326.35
1,965.95
7126
599031
0.25
4/11/2011
329.2
324.25
325.55
2,762.39
12744
846984
-0.31
3/11/2011
329.35
325
326.55
2,306.68
12235
704864
-1.07
2/11/2011
332.4
329.05
330.05
909.5
5880
275406
-0.71
1/11/2011
339.5
331.9
332.4
1,162.40
4815
348490
-1.70
31-10-2011
342.9
335
338.05
3,661.70
17312 1083179
2.74
28-10-2011
331.4
327
328.8
1,154.08
6271
350467
1.26
26-10-2011
326
320.8
324.65
1,373.64
6207
424758
0.00
25-10-2011
333.95
323.15
324.65
1,277.16
6624
390091
-1.29
24-10-2011
333.3
327.5
328.85
1,762.94
5912
532743
-0.23
21-10-2011
333.95
326.75
329.6
2,351.41
8894
712347
-1.73
20-10-2011
338.4
332
335.3
3,053.78
13306
910493
19-10-2011
NGE 19/10/2011
Open
251
High
190
184
175
Low
Close
Traded Value
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
15 DMA
196.25
199.65
196.25
198.4
1,282.61
7709
647370
2.29
192.72
192
194.5
191.3
193.85
844.4
5356
437475
0.98
192.59
192
194
191
191.95
1,097.95
6400
570495
0.36
192.60
192
192.65
189.15
191.25
898.33
5661
469887
0.26
192.35
196.5
197.45
190
190.75
1,391.23
9097
717773
-1.42
191.81
190.9
195
189
193.45
1,958.14
12466
1019130
0.00
191.50
186
194.15
185.2
193.45
2,045.18
11960
1073004
3.64
190.76
187
188.95
185.1
186.4
1,216.66
8100
651707
-1.18
190.18
186.9
190.15
184
188.6
1,724.89
11392
921626
0.42
189.98
198
201.35
186.8
187.8
2,017.20
12538
1052455
-4.79
189.95
192
197.3
192
196.8
1,046.86
5779
536263
2.69
190.04
195
196.35
190.8
191.5
1,010.61
5853
522555
-2.25
189.48
198.35
199.45
194.65
195.8
1,527.96
8767
776181
-0.89
189.04
191.9
198.3
190.9
197.55
1,506.24
9471
770910
2.15
188.24
197.55
199.8
192.05
193.3
1,504.31
9362
764363
-1.60
187.47
193.85
197.1
191.1
196.4
2,294.79
15381
1179091
1.22
187.21
190
195.2
188.7
194
2,055.23
11435
1069603
3.02
186.53
184.6
189.4
184.4
188.15
1,200.05
7802
640683
2.60
185.92
187
187.55
182
183.25
1,372.72
9519
744890
-1.50
185.48
180
187.25
169.55
186
2,842.36
20772
1591279
1.94
185.72
183
185
181.15
182.4
797.71
5492
436170
-1.32
185.48
180
186.05
178
184.8
1,483.48
9741
811392
0.78
185.81
187
187
182
183.35
990.8
6643
538290
-2.59
185.90
190
190.7
186.25
188.1
862.19
5844
457534
-0.56
185.82
189
191
185.5
189.15
815.53
5901
432601
0.37
185.95
184.95
189.5
184.2
188.45
890.92
6412
475523
1.86
185.99
184.2
187.4
181.1
184.95
898.61
6211
486900
0.65
185.55
186.05
186.05
182.35
183.75
777.87
5536
423071
-1.20
185.71
192
193.05
184.9
185.95
1,053.06
7199
560019
-1.88
186.32
187.5
191.5
187.5
189.45
820.51
5288
431988
1.72
186.39
181.55
188
181.15
186.2
989.99
6505
535616
0.73
185.91
182.35
187.9
182.35
184.85
1,477.62
11407
796626
1.79
185.60
184.5
184.5
180.25
181.55
1,094.77
6857
601553
-2.95
185.39
182
187.8
180
186.9
1,403.53
9279
760114
2.43
185.69
187.1
189.8
180.8
182.35
1,232.11
7388
667392
-2.71
185.65
185.95
190.8
181.5
187.3
1,555.44
9629
836201
0.59
186.09
184.1
188.5
183.65
186.2
1,550.74
12116
834062
2.20
186.76
188.1
188.1
181.1
182.1
1,248.62
8674
677890
-4.37
187.72
190.95
196.4
188
190.05
2,729.25
13498
1414234
0.16
188.97
178.95
192
176.95
189.75
1,548.43
10697
848678
4.16
189.97
185.95
185.95
178.7
181.85
1,436.78
9046
790531
-3.08
190.60
191.1
191.55
186.1
187.45
1,009.71
6906
535153
-2.91
191.67
187.35
193.9
187.35
192.9
13,805.69
77404
7208787
3.06
192.48
181.1
189.45
181.1
187
10,209.01
54693
5449295
2.54
193.05
181.85
183
180.3
182.25
984.9
5268
542224
0.41
194.18
181.75
184.6
174.85
181.5
16,203.58
76074
9036697
-0.08
195.76
188
188
181.05
181.65
11,401.41
55353
6237600
-2.42
197.28
184.25
187.9
182.7
186.05
7,862.62
39502
4239641
-0.13
199.00
188.25
189.85
183.6
186.3
10,397.49
57140
5574715
-1.48
200.47
195
196.3
188.05
189.05
11,627.60
59974
6073815
-4.34
201.50
199
202.65
195.3
197.25
9,372.28
49456
4707640
-1.72
202.11
200.3
203.3
197.7
200.65
11,496.26
56515
5734004
-0.07
202.15
206.5
207.7
199.5
200.8
10,631.70
53862
5217578
-2.12
201.95
199.7
205.9
197.5
205.05
14,583.66
71973
7195532
2.85
201.18
196.15
201.8
196
199.2
8,912.40
40374
4467264
0.65
200.59
201
204.35
196.3
197.9
9,050.94
46622
4508231
-0.86
200.20
202.1
204.95
197.3
199.6
11,902.99
63559
5927158
-0.95
200.57
201
205.35
200.2
201.5
8,952.50
48644
4414090
-1.19
200.31
207
207.55
202.1
203.9
7,861.29
39754
3844882
-1.01
199.75
201.8
207.7
201
205.95
11,950.88
55223
5812811
0.75
199.24
206.5
206.5
201.15
204.4
8,146.21
41519
4000404
-1.49
198.55
209.05
211
206.15
207.45
9,522.25
45602
4564858
-0.27
198.64
201.5
209.7
200
208
14,269.50
78370
6892336
3.00
198.66
200
203.5
199.5
201.75
10,747.00
53895
5326507
1.71
198.41
193.3
199.9
193.3
198.3
13,229.81
60652
6707470
0.25
198.57
195.35
198.5
194.25
197.8
10,706.14
54639
5449270
0.05
198.65
194
198.7
191.15
197.7
16,957.30
79793
8705453
4.30
198.65
195.85
197
188.5
189.2
12,792.06
67201
6682055
-3.73
198.27
195.5
198.3
192.2
196.25
11,226.71
62781
5742623
1.53
199.20
201.85
205.7
192.6
193.25
15,210.31
82029
7613011
-5.33
199.71
195.05
204.6
193.4
203.55
15,747.65
89042
7886462
3.88
201.09
193.25
197
192
195.65
11,206.83
62021
5748499
1.33
202.62
196
198.5
190.8
193.05
17,644.12
75990
9078399
-1.68
204.64
198
201.8
193.5
196.3
20,514.73
111538
10350424
0.33
206.09
204.55
204.8
194.3
195.65
19,587.86
102493
9879934
-5.16
208.13
212
212.3
204.05
205.75
13,053.37
62527
6288313
-0.95
210.76
207
211.45
205.6
207.7
16,658.53
78881
7991018
1.64
212.93
207.1
209.45
200
204.3
17,889.19
80994
8774848
0.12
216.30
205
206.5
201.6
204.05
15,445.42
77061
7564204
2.21
219.61
197
201.8
192.25
199.55
27,357.05
126882
13880606
0.90
222.69
190.5
204.65
186.5
197.75
36,371.23
148069
18277358
2.88
225.97
203
203
190.6
192.05
21,040.37
104635
10744324
-5.78
228.43
201.9
203.8
200.65
203.15
2,652.14
13274
1307177
-0.34
230.98
210
210
199.7
203.85
48,420.69
233791
23796712
-5.00
232.83
223.6
225
197.15
214.05
54,093.19
241410
25567740
-5.82
234.77
229.7
232.7
223.6
226.5
15,919.29
71834
6986057
0.29
236.23
217
227.8
216.6
225.85
13,530.28
67496
6061987
4.85
236.38
227.25
227.4
213.3
214.9
16,316.58
69860
7496268
-5.54
236.99
237
239.85
225
226.8
15,691.00
77408
6817972
-3.66
238.06
239.7
244.3
229.65
235.1
26,018.92
79743
11055547
-1.38
238.03
259.5
261.2
236
238.35
21,118.59
78509
8499051
-8.37
236.83
252.8
260.65
251.2
258.3
18,003.66
76690
6988112
1.70
235.34
255
259.85
252.1
253.9
20,368.85
70499
7943169
1.46
231.79
246.7
254.7
244.55
250.2
20,321.64
83043
8123372
0.54
228.97
238
250.5
237.1
248.85
23,702.22
103704
9675750
5.73
226.90
230
235.5
229.25
234.6
17,625.66
76240
7563041
1.81
224.90
226.3
232.25
218.5
230.35
21,680.31
105956
9587690
-0.24
223.88
234.4
234.4
224
230.9
22,655.73
99140
9838887
-0.84
222.79
232.95
239.35
228.8
232.85
30,374.59
138602
13000555
-1.35
221.42
229.6
237.9
229.45
236
15,134.12
70294
6438194
3.07
219.34
237.5
237.55
228
228.75
13,476.00
72519
5815506
-2.75
216.81
233.5
240.7
231.6
235.05
21,692.04
87402
9147417
1.79
214.45
227.05
231.9
224.35
230.85
17,630.51
89307
7704088
1.95
211.89
220
229
216.2
226.35
31,859.11
130836
14238741
4.09
209.29
216.1
220
209.65
217.1
18,554.10
90116
8647480
0.48
206.92
207
217.5
206.35
216.05
14,668.11
85194
6932667
5.11
204.77
210.6
213
204.2
205
16,754.09
98599
8024582
-3.22
202.22
220.6
224.5
210.8
211.6
23,111.03
109196
10715549
-3.57
200.33
219.25
222.3
218.15
219.15
16,938.91
78136
7702357
0.09
197.86
220.5
224.4
214.7
218.95
23,638.00
98229
10770480
-0.16
195.25
214.05
220.65
211.8
219.3
14,018.29
68338
6479862
2.42
193.12
213.5
217
211.6
214
29,424.80
83463
13705320
1.71
191.27
204.1
211.6
204.1
210.35
20,742.58
112604
9919943
4.18
188.95
198.85
204.3
197.15
201.55
20,357.68
100541
10112105
1.69
187.13
194.35
202.5
194.25
198.15
17,420.60
91499
8727951
2.45
186.14
194.05
195.75
191.3
193.3
10,752.77
57849
5559572
-1.71
185.77
193.45
200.85
192.5
196.6
24,141.89
93670
12260771
2.42
185.63
190.4
195.7
189.15
191.85
19,395.40
94690
10066655
0.50
185.63
186
194.6
185.15
190.9
52,340.59
147953
27557434
3.22
185.77
178.9
186.9
177.9
184.75
65,918.61
128608
36277412
3.71
186.22
176.9
179
173.85
177.9
13,404.09
72598
7558746
0.70
186.47
175
177.85
175
176.65
2,444.33
14983
1383043
1.19
186.96
178
178.55
172.8
174.55
18,355.85
82799
10427073
-3.07
187.81
186
187.4
178.6
179.9
23,985.71
98893
13201636
-4.00
189.17
191.45
191.5
185.65
187.1
13,776.33
78548
7329442
-2.32
190.70
182.55
192.5
181.6
191.45
12,933.47
74050
6902074
6.40
191.62
184.7
184.7
175.8
179.2
11,026.89
69743
6176625
-2.18
192.73
187.5
189.4
181.55
183.1
11,457.57
65703
6179192
-1.94
194.41
193
194.1
185.55
186.65
10,766.11
58592
5678798
-3.19
196.46
190.5
194.9
186.6
192.6
9,732.61
54223
5126088
0.70
198.39
195.5
198.75
190.1
191.25
8,813.25
49431
4555620
-2.77
200.57
194.05
198.2
194
196.55
7,168.16
37280
3645633
1.32
202.64
199
201.8
192.5
193.95
12,308.98
68339
6236335
-1.91
204.44
187.5
199.35
185.8
197.65
12,369.95
69246
6423633
4.63
206.07
191.9
192.75
184.3
188.5
12,396.61
59682
6589784
1.72
206.77
190.4
193.3
183.85
185.25
13,705.67
81930
7288079
-2.27
207.71
193.7
193.7
184.25
189.45
12,046.65
77138
6407143
-2.90
209.33
204.25
207.45
192.7
194.95
11,012.97
62359
5449492
-4.08
210.28
199.1
204
196.1
202.9
10,938.11
60678
5463934
1.03
210.48
208.9
209.7
199.25
200.8
13,716.03
70380
6678050
-3.64
210.00
201.45
211
200.5
208.1
11,389.61
66278
5522946
1.78
210.04
217
218
203.05
204.4
11,699.51
58704
5540816
-4.62
209.22
210.4
216.6
208.6
213.85
11,046.15
52810
5184017
-0.87
209.20
224
224.75
214.05
215.7
11,460.23
55279
5261453
-4.40
208.51
224
227.25
222.4
225.2
9,564.88
48612
4247108
1.24
208.18
224
227.3
220.35
222.4
10,940.93
58136
4883017
-0.47
206.99
215.35
224.9
215.35
223.45
13,667.70
64093
6201448
2.22
207.06
215
219.9
214
218.5
14,034.54
68233
6459088
4.78
207.39
200.9
209.85
198.75
208.05
15,935.95
86645
7812600
2.60
208.40
210
211
201.1
202.65
10,108.80
60769
4924153
-3.43
210.70
207.9
211.6
207.3
209.6
9,415.31
53466
4494770
2.81
213.64
196.1
211.2
195
203.7
17,857.99
87866
8704587
2.85
216.01
197.45
199.65
190.65
197.9
10,909.22
60347
5596273
1.14
218.16
198.9
200.75
194.5
195.65
10,986.26
60998
5571649
-2.99
220.75
197.4
203
195.15
201.5
15,890.55
80828
7970745
2.85
223.84
202.4
206.7
193.2
195.75
13,511.36
70192
6708459
-4.29
226.92
202.95
206.3
197.1
204.15
17,330.20
86743
8588401
0.32
229.17
213
215.8
202.2
203.5
13,724.17
73139
6529987
-3.56
230.94
206.95
214.85
204.3
210.75
16,563.70
88985
7922727
1.61
232.58
223.4
223.4
205.7
207.35
19,513.86
81554 9133896
-7.74
233.53
232.7
234.45
221.9
223.4
8,408.61
43417 3676761
-2.22
235.12
229.6
231.3
225
228.35
1,794.80
10689
787413
-2.36
236.17
243
244
232.25
233.75
2,433.92
13063 1015031
-3.72
246
249.25
238.6
242.45
1,985.72
10506
817859
-1.79
249
251.35
244.35
246.8
2,081.91
11221
841005
0.67
234
248
233
245.15
2,448.27
13259 1018026
3.77
232
239.2
232
235.9
1,388.39
7887
587412
-0.36
238.05
242
234.3
236.75
1,458.11
8486
611800
-2.24
246.1
248
240.35
242.05
1,726.61
9863
707355
-2.33
235.05
250
235.05
247.7
2,871.33
13850 1180982
7.37
231.1
232.2
227.3
229.45
334.64
2096
145168
-0.54
230.3
232.5
225.15
230.7
1,851.03
9655
808094
1.13
228
233.3
226.7
228.1
1,012.50
5701
440258
1.34
224.25
229.5
221.25
225.05
2,277.93
12324 1006087
234.35
236
229.05
231.2
1,773.65
8962
764010
233
240
233
239.2
1,650.74
9111
694657
-2.73
-3.46
RANGE 19/10/2011
1654
1501
DR REDDY
Date
Open
High
Low
Close
Traded
No. Of
Value
(Rs. Lakhs)
Trades
Traded
Qty % CHG
6/29/2012
1,622.00
1,653.60
1,621.10
1,648.15
4,582.15
18819
278832
2.22
6/28/2012
1,602.00
1,621.75
1,600.00
1,611.50
5,328.75
15233
330655
0.13
6/27/2012
1,608.00
1,614.90
1,600.00
1,609.45
3,869.80
21829
240901
0.53
6/26/2012
1,590.25
1,609.00
1,590.25
1,600.90
5,287.29
35046
330107
0.67
6/25/2012
1,575.00
1,594.90
1,575.00
1,590.25
6,550.89
9796
412128
0.39
6/22/2012
1,569.90
1,589.90
1,569.90
1,584.05
3,684.21
12723
232520
-0.13
6/21/2012
1,577.00
1,598.00
1,569.80
1,586.10
5,294.47
28347
334053
-0.35
6/20/2012
1,544.80
1,603.90
1,544.80
1,591.60
8,791.66
26927
554107
2.82
6/19/2012
1,540.00
1,552.80
1,526.40
1,546.75
10,116.00
26546
655162
0.24
6/18/2012
1,587.90
1,589.25
1,536.00
1,543.10
4,695.83
22090
302934
-2.35
6/15/2012
1,552.15
1,587.50
1,546.00
1,579.30
5,220.64
20602
332785
1.53
6/14/2012
1,578.95
1,580.00
1,543.05
1,555.15
3,794.80
21381
243118
-0.88
6/13/2012
1,580.00
1,590.00
1,565.00
1,568.85
3,442.11
13772
218583
-0.83
6/12/2012
1,599.80
1,599.90
1,563.00
1,581.80
6,795.00
24881
430104
-1.82
6/11/2012
1,623.60
1,638.40
1,603.10
1,610.60
3,967.76
14515
245196
-0.66
6/8/2012
1,597.20
1,629.00
1,597.20
1,621.25
6,910.86
26274
428534
0.25
6/7/2012
1,624.00
1,624.00
1,607.00
1,617.15
9,207.92
23677
569719
0.10
6/6/2012
1,611.00
1,639.00
1,601.30
1,615.50
10,931.27
41993
676133
-0.18
6/5/2012
1,619.00
1,623.35
1,596.00
1,618.40
4,834.80
13982
299768
-0.23
6/4/2012
1,631.00
1,645.50
1,601.05
1,622.05
5,248.89
17527
324550
-1.72
6/1/2012
1,687.90
1,687.90
1,633.45
1,650.00
5,086.65
17092
308119
-2.16
5/31/2012
1,673.00
1,689.80
1,669.55
1,685.60
6,764.82
18543
402275
0.12
5/30/2012
1,705.00
1,705.00
1,667.10
1,683.50
3,273.96
11448
194787
-1.04
5/29/2012
1,699.90
1,707.90
1,688.00
1,700.95
3,340.69
11054
196445
0.23
5/28/2012
1,682.10
1,703.00
1,677.95
1,697.00
1,081.34
4212
63942
0.29
5/25/2012
1,700.10
1,703.75
1,672.85
1,692.15
3,447.58
12558
204102
-0.88
5/24/2012
1,668.00
1,717.10
1,655.00
1,707.00
3,522.28
14962
208250
1.89
5/23/2012
1,650.00
1,682.70
1,648.10
1,674.80
2,228.66
8283
134222
0.92
5/22/2012
1,660.00
1,696.45
1,645.25
1,659.35
4,247.15
17194
256261
0.39
5/21/2012
1,665.00
1,672.30
1,650.00
1,652.90
3,976.99
11137
240070
-0.45
5/18/2012
1,638.35
1,667.10
1,638.35
1,660.30
6,138.15
13978
370342
-0.18
5/17/2012
1,673.00
1,686.35
1,652.10
1,663.30
4,597.82
12782
276731
-0.01
5/16/2012
1,649.00
1,678.40
1,631.25
1,663.45
8,552.10
24981
516161
0.25
5/15/2012
1,670.00
1,670.00
1,634.95
1,659.35
4,034.58
15735
243713
-0.76
5/14/2012
1,683.90
1,694.90
1,652.00
1,671.95
4,437.03
10931
265674
0.70
5/11/2012
1,700.00
1,715.00
1,644.65
1,660.30
9,821.05
30699
588980
-2.25
5/10/2012
1,699.00
1,716.00
1,681.00
1,697.65
4,251.35
13770
250959
0.80
5/9/2012
1,709.85
1,724.95
1,679.25
1,684.00
3,807.43
14478
224620
-1.51
5/8/2012
1,719.95
1,730.20
1,695.00
1,709.50
2,291.16
7266
134028
-0.35
5/7/2012
1,740.00
1,746.00
1,708.00
1,715.40
2,812.78
12999
163650
-1.88
5/4/2012
1,750.00
1,762.25
1,735.00
1,747.65
3,836.86
17946
218817
0.00
5/3/2012
1,765.95
1,770.00
1,739.25
1,747.65
4,363.88
12194
249570
-0.70
5/2/2012
1,764.25
1,780.75
1,749.10
1,759.85
2,367.27
10105
134493
-0.18
4/30/2012
1,784.70
1,790.00
1,735.20
1,762.95
3,456.61
17148
196544
-1.27
4/28/2012
1,788.55
1,790.50
1,780.00
1,785.35
84.03
450
4704
0.24
4/27/2012
1,776.25
1,789.90
1,761.20
1,781.00
2,689.22
12187
151262
0.38
4/26/2012
1,780.00
1,792.00
1,760.25
1,774.20
5,156.51
13204
290348
-0.43
4/25/2012
1,781.00
1,791.05
1,745.00
1,781.80
4,550.76
14089
256473
1.03
4/24/2012
1,782.00
1,795.95
1,756.05
1,763.45
3,358.84
13884
190036
-0.84
4/23/2012
1,800.00
1,814.20
1,771.25
1,778.20
2,140.66
12042
119802
-0.84
4/20/2012
1,792.15
1,815.85
1,770.30
1,793.10
3,001.96
14712
167550
-0.74
4/19/2012
1,777.00
1,813.00
1,771.25
1,806.45
4,092.25
18810
227728
2.18
4/18/2012
1,760.05
1,781.50
1,752.00
1,767.15
2,936.67
13974
165803
0.37
4/17/2012
1,798.80
1,798.80
1,739.95
1,760.60
3,542.90
11744
201163
0.07
4/16/2012
1,728.55
1,764.00
1,717.75
1,759.45
5,150.59
17222
293953
1.39
4/13/2012
1,709.00
1,739.00
1,701.00
1,735.00
4,276.23
15947
247551
2.41
4/12/2012
1,730.00
1,732.00
1,688.50
1,693.15
8,532.80
25326
502497
-2.29
4/11/2012
1,714.00
1,739.00
1,703.25
1,731.85
7,006.88
26704
404972
0.99
4/10/2012
1,750.00
1,755.50
1,700.10
1,714.75
4,553.27
11402
264402
-2.11
4/9/2012
1,704.80
1,758.00
1,692.25
1,750.85
6,822.63
26203
392138
2.19
4/4/2012
1,700.35
1,720.65
1,695.70
1,712.55
5,626.61
23887
329100
1.14
4/3/2012
1,750.00
1,753.95
1,685.85
1,693.05
10,498.02
35240
614325
-2.67
4/2/2012
1,774.00
1,774.00
1,732.50
1,738.25
4,408.89
23649
252542
-1.52
3/30/2012
1,712.00
1,779.00
1,702.10
1,764.75
10,034.80
25149
573645
3.30
3/29/2012
1,701.95
1,714.00
1,693.50
1,706.50
8,610.30
24413
505173
0.44
3/28/2012
1,685.00
1,719.00
1,683.05
1,699.00
7,344.19
18846
430505
1.06
3/27/2012
1,675.25
1,687.00
1,659.55
1,681.00
4,445.81
14238
265340
1.04
3/26/2012
1,667.00
1,672.00
1,642.00
1,663.60
2,909.62
11902
175919
-0.14
3/23/2012
1,656.35
1,674.00
1,646.05
1,665.90
2,721.35
9280
163789
0.06
3/22/2012
1,680.00
1,681.00
1,651.65
1,664.95
3,426.72
12719
205175
-0.66
3/21/2012
1,678.55
1,684.00
1,661.60
1,675.90
2,631.23
9128
157216
-0.01
3/20/2012
1,677.05
1,684.70
1,656.50
1,676.00
2,900.64
12061
173407
0.06
3/19/2012
1,686.00
1,686.00
1,653.80
1,675.00
2,200.17
8200
131674
-0.30
3/16/2012
1,697.00
1,709.00
1,669.20
1,680.10
2,908.17
7353
172156
-0.05
3/15/2012
1,677.30
1,700.00
1,675.00
1,680.95
4,198.82
18930
249391
0.12
3/14/2012
1,705.10
1,719.10
1,674.85
1,679.00
4,754.94
11299
280397
-0.99
3/13/2012
1,695.00
1,710.00
1,692.65
1,695.65
3,180.94
10891
187020
-0.09
3/12/2012
1,703.00
1,710.00
1,690.10
1,697.25
2,969.12
10542
174508
-0.29
3/9/2012
1,697.55
1,710.00
1,697.55
1,702.25
5,037.73
18228
295618
0.56
3/7/2012
1,673.00
1,705.90
1,670.00
1,692.75
4,872.07
15134
288175
0.21
3/6/2012
1,671.00
1,709.00
1,661.45
1,689.25
4,020.12
12362
237962
0.87
3/5/2012
1,685.00
1,695.00
1,670.00
1,674.50
3,653.77
9870
217808
-0.59
3/3/2012
1,680.00
1,692.90
1,674.20
1,684.35
379.38
1388
22516
0.43
3/2/2012
1,673.00
1,728.00
1,669.95
1,677.15
10,750.62
24906
637471
0.56
3/1/2012
1,631.00
1,689.00
1,630.45
1,667.70
5,219.97
19496
315509
1.50
2/29/2012
1,660.00
1,660.00
1,620.00
1,642.70
8,163.30
23856
498552
-0.33
2/28/2012
1,636.00
1,654.85
1,633.40
1,648.05
2,392.81
8542
145222
1.09
2/27/2012
1,613.00
1,645.00
1,613.00
1,630.05
3,996.06
12257
245080
0.05
2/24/2012
1,635.00
1,650.95
1,622.05
1,629.30
2,610.99
13293
159441
-0.06
2/23/2012
1,635.00
1,654.30
1,615.00
1,630.35
5,094.29
17136
311292
-1.02
2/22/2012
1,650.00
1,665.00
1,640.05
1,646.90
4,674.78
20537
282850
-0.15
2/21/2012
1,636.00
1,660.00
1,630.50
1,649.35
6,347.31
13616
384151
0.87
2/17/2012
1,626.10
1,640.90
1,614.00
1,634.95
6,290.14
19300
386853
0.81
2/16/2012
1,621.00
1,651.80
1,615.10
1,621.65
6,998.92
31205
428685
0.09
2/15/2012
1,612.00
1,625.00
1,610.00
1,620.25
6,955.32
23540
429803
0.59
2/14/2012
1,623.00
1,626.45
1,610.00
1,610.65
5,165.17
13655
319963
-0.99
2/13/2012
1,621.00
1,638.10
1,615.00
1,626.65
5,808.07
9811
356414
0.29
2/10/2012
1,645.00
1,645.00
1,615.00
1,621.95
10,876.42
22867
669269
-1.02
2/9/2012
1,610.20
1,645.00
1,610.20
1,638.55
6,567.37
30296
403538
1.03
2/8/2012
1,633.00
1,633.00
1,592.00
1,621.70
12,330.58
32297
761616
-0.73
2/7/2012
1,677.00
1,677.00
1,630.00
1,633.60
7,627.53
22384
463111
-0.83
2/6/2012
1,690.00
1,695.00
1,638.45
1,647.10
11,987.25
45284
722890
-1.44
2/3/2012
1,653.00
1,682.00
1,635.35
1,670.75
25,980.41
58443
1562635
2.34
2/2/2012
1,679.00
1,692.55
1,601.00
1,631.60
10,706.84
25672
651922
-2.75
2/1/2012
1,694.00
1,698.80
1,667.10
1,676.40
3,371.01
12637
200902
-0.80
1/31/2012
1,660.25
1,705.00
1,650.00
1,689.75
7,149.33
17217
426513
1.99
1/30/2012
1,640.00
1,662.30
1,626.25
1,656.10
3,303.02
16683
200111
0.75
1/27/2012
1,656.00
1,665.00
1,535.15
1,643.60
587.03
2958
36084
-0.23
1/25/2012
1,647.00
1,654.00
1,628.00
1,647.40
111.66
474
6796
0.12
1/24/2012
1,655.00
1,655.00
1,638.10
1,645.40
102.4
424
6225
0.00
1/23/2012
1,640.00
1,655.35
1,633.25
1,645.40
1,684.06
881
102084
0.03
1/20/2012
1,695.00
1,699.00
1,635.00
1,644.95
358.29
1623
21732
-3.12
1/19/2012
1,669.00
1,700.00
1,660.00
1,696.30
346.41
1157
20560
2.30
1/18/2012
1,648.80
1,669.95
1,641.00
1,657.35
263.08
559
15879
0.90
1/17/2012
1,651.75
1,654.10
1,624.00
1,642.40
170.48
706
10393
0.08
1/16/2012
1,645.80
1,649.95
1,630.00
1,641.05
146.95
396
8955
-0.88
1/13/2012
1,656.90
1,663.65
1,636.40
1,655.55
241.22
781
14589
0.05
1/12/2012
1,648.00
1,669.00
1,645.00
1,654.65
1,902.22
762
114783
0.35
1/11/2012
1,616.00
1,653.00
1,614.25
1,648.80
296.41
1004
18111
1.91
1/10/2012
1,606.00
1,624.90
1,606.00
1,617.35
91.42
435
5648
1.10
1/9/2012
1,618.00
1,618.00
1,592.15
1,599.55
98.04
464
6105
-0.33
1/7/2012
1,602.50
1,612.00
1,601.00
1,604.80
13.72
64
854
0.21
1/6/2012
1,573.50
1,618.00
1,570.00
1,601.40
195.83
916
12259
1.22
1/5/2012
1,590.00
1,593.50
1,575.10
1,581.90
57.93
285
3656
-0.62
1/4/2012
1,610.00
1,611.00
1,577.30
1,591.70
123.09
473
7727
-0.88
1/3/2012
1,577.35
1,610.00
1,577.35
1,605.65
135.98
574
8496
2.39
1/2/2012
1,570.15
1,588.00
1,565.00
1,567.20
32.41
190
2060
-0.69
12/30/2011
1,575.70
1,590.00
1,565.00
1,577.95
554.81
645
35183
0.61
12/29/2011
1,551.00
1,582.00
1,551.00
1,568.25
176.56
519
11251
0.15
12/28/2011
1,589.00
1,589.00
1,557.00
1,565.90
69.58
414
4440
-0.96
12/27/2011
1,585.00
1,590.00
1,576.55
1,580.90
63.18
286
3990
-0.24
12/26/2011
1,619.00
1,619.00
1,575.10
1,584.75
107.77
557
6770
-0.32
12/23/2011
1,565.00
1,602.00
1,565.00
1,589.80
155.1
599
9777
1.05
12/22/2011
1,554.00
1,580.10
1,550.00
1,573.15
233.83
739
14881
0.49
12/21/2011
1,575.00
1,584.00
1,552.30
1,565.45
170.93
678
10895
-0.32
12/20/2011
1,590.00
1,596.10
1,565.00
1,570.50
98.4
558
6211
-1.03
12/19/2011
1,595.00
1,604.00
1,565.00
1,586.65
265.4
1298
16742
-1.23
12/16/2011
1,583.60
1,635.00
1,583.60
1,606.20
403.5
1799
24899
1.24
12/15/2011
1,573.00
1,591.00
1,571.90
1,586.25
160.26
1214
10120
0.29
12/14/2011
1,601.00
1,614.70
1,561.00
1,581.65
245.93
1110
15424
-1.21
1,579.00
1,615.00
1,574.55
1,600.85
903.06
2390
56526
1.95
12/12/2011
1,570.20
1,582.95
1,551.00
1,569.60
358.79
734
22851
0.10
12/9/2011
1,535.10
1,594.90
1,535.10
1,568.10
459.95
1945
29189
0.59
12/8/2011
1,564.00
1,566.80
1,539.25
1,558.85
310.04
1136
19947
0.95
12/7/2011
1,579.70
1,602.40
1,535.00
1,544.00
769.88
1517
49594
-2.31
12/5/2011
1,566.60
1,585.00
1,554.60
1,579.70
185.89
679
11813
0.06
12/2/2011
1,540.00
1,585.95
1,530.75
1,578.75
381.04
1437
24432
2.11
12/1/2011
1,590.00
1,591.35
1,536.10
1,545.40
3,246.16
2178
209671
-1.90
11/30/2011
1,588.00
1,590.00
1,564.00
1,574.70
175.3
718
11118
-0.97
11/29/2011
1,549.50
1,598.50
1,549.50
1,590.05
292.81
1479
18499
2.45
11/28/2011
1,550.00
1,563.90
1,541.00
1,551.10
467.62
742
30
0.84
11/25/2011
1,555.00
1,564.90
1,531.25
1,538.00
176.35
990
11396
-2.18
11/24/2011
1,529.00
1,603.00
1,516.10
1,571.55
316.88
1416
20415
2.62
11/23/2011
1,526.05
1,558.55
1,501.00
1,530.40
194.54
1121
12758
-0.47
11/22/2011
1,531.00
1,564.60
1,510.25
1,537.65
524.1
1449
34213
1.16
11/21/2011
1,564.55
1,566.90
1,506.30
1,519.85
1,010.95
1787
65459
-2.30
11/18/2011
1,540.00
1,578.45
1,540.00
1,554.80
1,163.25
3360
74788
0.30
11/17/2011
1,610.00
1,611.30
1,540.50
1,550.15
358.81
1732
22771
-4.09
11/16/2011
1,612.00
1,626.00
1,605.00
1,613.60
87.98
500
5451
-0.20
11/15/2011
1,644.00
1,654.80
1,606.10
1,616.90
152.1
706
9291
-1.55
11/14/2011
1,630.00
1,651.00
1,630.00
1,641.95
10,064.93
747
612814
1.59
11/11/2011
1,604.75
1,626.80
1,600.00
1,615.90
144.55
605
8945
0.80
11/9/2011
1,619.00
1,624.90
1,598.15
1,602.90
120.12
545
7444
-0.95
11/8/2011
1,605.00
1,631.00
1,605.00
1,618.10
153.91
667
9512
100.00
12/13/2011
RANGE 19/10/2011
435
367
365
345
Low
Close
Traded
No. Of
Value
(Rs.
Trades
GAIL
Date
15 DMA
Open
High
Lakhs)
Traded
Qty
1587.17
6/29/2012
349
355
345.2
352.1
6,211.92
28667
1773217
1585.38
6/28/2012
354.9
358
341.55
345.9
6,981.56
25489
2008336
1585.75
6/27/2012
355.9
359.7
353.6
354.7
4,979.01
12503
1400205
1586.16
6/26/2012
345
355.7
341.4
351.95
4,794.15
20963
1368325
1587.32
6/25/2012
342
349.9
341.3
343.65
4,948.61
28224
1426208
1589.44
6/22/2012
338
342.15
335.1
340.6
2,133.89
17829
628246
1593.84
6/21/2012
340.9
341.9
336.4
339.95
3,027.40
10298
891179
1600.47
6/20/2012
339.25
343.35
337.05
339.3
4,316.14
22262
1271648
1606.60
6/19/2012
324.05
338.45
322.1
336.15
3,404.00
18222
1029133
1616.88
6/18/2012
335.55
338
324.4
327.4
2,228.49
11616
677144
1627.14
6/15/2012
334
338.8
331.35
333.95
3,419.53
10717
1019093
1634.66
6/14/2012
338
344
332
333.55
4,151.12
17153
1227116
1644.79
6/13/2012
339.4
341.65
335.05
337.5
4,466.20
24362
1319878
1651.85
6/12/2012
333
339.75
332.3
337.4
5,488.02
15728
1627042
1657.02
6/11/2012
334
340
333.25
336.5
6,154.38
22360
1823809
1659.84
6/8/2012
320.65
334
320.65
331.9
4,798.96
29806
1470664
1662.44
6/7/2012
328
328
319.75
320.65
4,195.81
36463
1295126
1665.52
6/6/2012
322.5
329
322.25
326.65
4,371.44
26011
1342031
1668.72
6/5/2012
321
326.65
320.25
321.95
2,401.88
11184
742020
1671.45
6/4/2012
324.7
329
316.6
319.6
4,770.00
28756
1487101
1674.77
6/1/2012
322
344.15
314
330.25
9,547.91
37926
2935079
1675.46
5/31/2012
321.5
327
319.15
321.2
6,748.87
41370
2090073
1676.26
5/30/2012
333.9
334
321.05
325.2
5,591.41
19485
1704243
1676.30
5/29/2012
330
332.95
327.5
329.9
4,735.65
22202
1434534
1676.87
5/28/2012
335.05
337.9
326.55
327.75
2,190.91
20420
666161
1678.09
5/25/2012
324
341
323.55
337.15
3,007.56
21826
903098
1681.79
5/24/2012
334.05
334.95
322.65
324.6
5,818.26
33176
1769820
1684.50
5/23/2012
317.65
329
315
324.75
5,784.08
33352
1779558
1690.17
5/22/2012
324.7
325.9
311.05
313.9
2,692.81
19525
846115
1697.08
5/21/2012
315.1
322.5
315
320.6
1,828.97
16193
571457
1705.91
5/18/2012
307.8
319.8
302
317.8
2,602.80
21647
835542
1713.96
5/17/2012
311
314.95
304.4
310.9
2,399.35
18521
772555
1721.35
5/16/2012
313
319
308.05
310.2
3,525.45
33114
1120945
1729.24
5/15/2012
321
321
314
315.05
2,034.20
18465
641936
1736.18
5/14/2012
320.1
323.8
315.25
318.65
2,924.21
19565
915078
1743.26
5/11/2012
321.2
324.65
315.1
318.7
2,791.25
25489
869313
1752.12
5/10/2012
322.1
325.75
319.2
322.45
2,996.72
22680
930011
1759.37
5/9/2012
323.05
327
318
322.6
4,237.26
27902
1316040
1764.91
5/8/2012
321.8
332.65
321.8
323.75
6,890.56
24531
2102572
1768.32
5/7/2012
318.5
323.5
315
318.9
5,064.67
40291
1590248
1771.26
5/4/2012
322.6
325.5
315.2
320.95
3,829.13
28412
1195065
1770.41
5/3/2012
326
328.65
323.25
324.85
3,068.94
15097
944366
1766.78
5/2/2012
330.3
331.7
325
329.35
1,971.31
21042
600082
1764.91
4/30/2012
330.4
334.8
329.55
330.45
3,752.30
22001
1131627
1761.70
4/28/2012
331.9
331.9
328.5
330.4
104.44
913
31642
1759.40
4/27/2012
324.5
330.6
324
328.35
3,560.49
19392
1088112
1754.84
4/26/2012
338.9
338.9
321.95
323.65
9,922.02
45891
3039158
1749.43
4/25/2012
349
349.1
335
335.75
7,587.19
38557
2243456
1746.52
4/24/2012
353.9
357.05
345
347.15
3,774.77
31658
1078896
1746.61
4/23/2012
361.4
363.9
351
353.3
1,992.14
11384
558961
1741.83
4/20/2012
361.5
364.3
357
360.85
4,011.69
8988
1113002
1735.56
4/19/2012
369
370
358.2
360.45
1,999.64
12511
550856
1727.19
4/18/2012
365.05
375.95
364.05
367.4
3,268.25
24936
881156
1720.29
4/17/2012
358.9
369.7
351
365.4
2,948.37
15967
819531
1713.98
4/16/2012
357
359.1
348
355.85
1,287.69
10143
361502
1707.68
4/13/2012
358
366.15
354.5
356.25
3,040.45
14903
838718
1703.74
4/12/2012
354.45
360
354.45
359.05
1,596.71
13373
445322
1702.59
4/11/2012
356.8
361.3
350.1
354.25
6,741.67
41503
1894825
1698.80
4/10/2012
359.6
360
324.15
355.6
19,175.13
57341
5480998
1696.49
4/9/2012
371
371
361.4
363.15
2,440.53
20812
671843
1691.83
4/4/2012
378.55
379.5
368.55
371.1
4,819.29
47892
1298399
1689.60
4/3/2012
379
385.5
379
383.35
6,479.43
43276
1690863
1689.77
4/2/2012
378.4
381.15
372.5
377.15
4,307.27
47674
1143672
1687.04
3/30/2012
370
383.4
369.7
376.25
5,322.42
29868
1408138
1682.87
3/29/2012
364.4
372.9
360.6
367.9
5,600.69
25442
1532129
1681.95
3/28/2012
364.6
370.75
363.25
366.2
2,401.67
20910
653930
1681.30
3/27/2012
367.7
368.7
361.25
363.5
4,311.77
19995
1186080
1680.87
3/26/2012
372.7
372.9
360.05
362.6
3,703.94
15236
1014940
1682.25
3/23/2012
362
374.65
358
369.9
3,361.16
25412
913605
1683.00
3/22/2012
370.05
372.15
360.1
361.85
4,152.49
13072
1135661
1683.19
3/21/2012
364.05
373.8
361
369.45
3,699.66
17214
1010842
1680.97
3/20/2012
362.75
368.1
360.2
364.05
1,703.23
8367
466178
1679.11
3/19/2012
367
370.9
361
363.6
3,445.76
30104
941885
1676.11
3/16/2012
371.55
379
363.1
366.6
3,821.04
22715
1029126
1672.73
3/15/2012
377
379.8
372
374.8
8,155.95
31850
2164920
1669.35
3/14/2012
375
376.5
368
375.1
5,114.18
32762
1368464
1667.21
3/13/2012
355.25
371.7
355.25
370.2
5,712.45
34337
1561708
1664.13
3/12/2012
355
355.5
349.55
354.4
2,429.71
17520
689452
1659.97
3/9/2012
351.2
353.1
347.25
349.15
5,509.58
27578
1570341
1654.60
3/7/2012
352.95
352.95
345.9
347.55
3,046.71
13881
872775
1649.77
3/6/2012
355
356.9
345.75
351.5
4,679.80
24262
1332700
1644.53
3/5/2012
372
372.25
352.5
353.25
9,157.87
34284
2567409
1641.34
3/3/2012
373
373
370.65
371.6
103.76
704
27911
1637.18
3/2/2012
376.85
376.85
370.25
371.25
2,899.07
11991
778567
1634.60
3/1/2012
375
379.4
368.2
373.75
3,988.67
17653
1073251
1631.54
2/29/2012
377.5
378.9
370
374.9
4,919.49
21254
1317010
1630.93
2/28/2012
372.1
378.5
372.1
374.2
2,438.35
15874
649645
1630.87
2/27/2012
377
377.7
370.1
371.55
3,546.54
17851
951418
1633.58
2/24/2012
376.7
379.9
373
374.9
3,127.09
12755
832787
1633.73
2/23/2012
375.5
377.2
370.1
373.6
7,454.14
24051
1995179
1636.80
2/22/2012
383
384.5
372.1
375.15
4,865.78
26310
1291256
1639.66
2/21/2012
382
382.7
376.3
380.95
4,629.70
18149
1219795
1640.11
2/17/2012
389
390.1
375.7
380.7
6,852.28
26057
1793769
1640.69
2/16/2012
395.95
400.85
384.2
385
4,457.74
29725
1145270
1642.40
2/15/2012
388.8
399
386.25
396.95
7,249.64
28868
1836801
1644.08
2/14/2012
388.2
392.4
384.4
385.55
2,214.97
16668
571135
1646.40
2/13/2012
386
393.3
385.55
388.1
2,934.17
16450
753654
1647.62
2/10/2012
389.5
391.85
381.2
385.85
2,141.42
14693
554709
1652.57
2/9/2012
391
394.8
385
389.15
5,110.69
25493
1313554
1653.83
2/8/2012
378.2
394.7
378
391.75
4,936.99
28758
1272463
1655.21
2/7/2012
390.9
390.9
377.3
379.1
4,522.28
29215
1183826
1655.70
2/6/2012
395.2
396.6
385
389.55
6,561.75
36156
1690847
1656.27
2/3/2012
391
394
389.5
391.45
5,668.82
33672
1447262
1655.19
2/2/2012
379.4
389.8
376.55
388.5
8,040.10
46144
2096272
1656.34
2/1/2012
370.05
378.5
369.25
376.7
4,417.21
32860
1183684
1652.40
1/31/2012
373.4
374.95
368.3
373.3
5,221.56
32926
1403771
1646.39
1/30/2012
371.5
378.9
366.6
368.8
4,403.88
31537
1176836
1642.97
1/27/2012
372
375.8
366
372.5
10,474.98
58989
2816517
1640.16
1/25/2012
370.8
370.8
364.6
366.15
8,438.00
31453
2297368
1635.79
1/24/2012
371.5
372
366.5
367.65
4,635.10
11979
1258017
1632.21
1/23/2012
372.9
374
364.05
369.45
7,359.31
35904
1993522
1629.56
1/20/2012
369.1
375.9
365.6
372.35
3,771.35
20101
1019835
1624.38
1/19/2012
366.5
371.5
365.5
368.9
5,249.94
27921
1424950
1616.49
1/18/2012
373.7
374.2
360
364.9
8,383.25
38290
2283899
1610.55
1/17/2012
373
374.6
368.6
370.45
6,503.99
39230
1746709
1605.45
1/16/2012
374
374
367
372.3
3,561.56
19308
960370
1601.44
1/13/2012
388
388
372
373.45
9,694.00
33925
2575494
1596.72
1/12/2012
382.5
388
381.8
385.25
3,986.86
47832
1035976
1592.39
1/11/2012
382.9
384
379.2
380.3
2,706.94
17570
710413
1587.35
1/10/2012
381.5
384.4
380
380.8
4,683.14
51303
1225561
1583.89
1/9/2012
387
390
378.35
380.65
5,238.47
19899
1369257
1581.95
1/7/2012
383.5
384.8
378.75
383.15
164.94
928
43191
1580.74
1/6/2012
379.75
384.9
372
380.85
6,986.82
27236
1839765
1581.06
1/5/2012
394.95
394.95
379.05
381
10,492.85
38194
2748912
1581.35
1/4/2012
391.1
398.8
388
394.35
5,547.32
15752
1409508
1580.68
1/3/2012
389
394.6
386.35
392.7
1,962.87
9741
502987
1580.36
1/2/2012
384
391.45
381
386.75
2,106.46
11167
544769
1580.52
12/30/2011
382.7
385.5
376.2
383.65
3,815.31
21905
999818
1579.87
12/29/2011
394.6
396
377.1
382.1
3,238.03
13453
840047
1579.24
12/28/2011
396.8
398
388.9
395
3,692.06
23801
937795
1577.78
12/27/2011
397.4
399
387.15
395.35
2,029.03
20659
515299
1577.70
12/26/2011
391.8
398
387.2
395.6
775.83
3787
196596
1577.30
12/23/2011
393.7
395.95
388.15
391.15
1,110.69
10533
284425
1574.34
12/22/2011
388
396.8
385.1
393.5
2,057.52
10311
525651
1574.44 12/21/2011
385
392
377
388.3
3,615.68
26122
938716
1576.08 12/20/2011
381
383.5
375
377.95
4,686.53
25835
1237925
1574.79 12/19/2011
374
381
366.2
376.2
5,122.43
26896
1358056
1571.55 12/16/2011
376
387.9
368
377.75
3,620.90
19331
958027
1569.24 12/15/2011
367.15
374.75
365.2
371.55
8,959.72
39665
2425523
1565.51 12/14/2011
387.75
390
370.3
26797
2609106
373.9 #######
1562.58
12/13/2011
1557.18 12/12/2011
386.1
392.6
386.1
390
9,704.07
22130
2491400
396
398.9
389
391.5
4,041.51
18272
1023176
1556.19
12/9/2011
390.95
397.6
386.15
392.55
3,464.15
13444
882417
1555.00
12/8/2011
401
402
390.75
395.6
8,477.74
22540
2136387
1558.65
12/7/2011
400
404.6
395
402.25
7,050.11
29889
1758762
1563.51
12/5/2011
397.25
401.65
393.2
399.05
5,808.34
20174
1457630
1567.66
12/2/2011
399
400.05
393.4
398.45
4,624.11
19579
1161375
1570.13
12/1/2011
397.25
402
392.75
397.15
3,609.42
15909
909398
1573.97 11/30/2011
389
395.2
384.2
391.65
4,882.40
29404
1248035
1576.86 11/29/2011
392.45
393.8
385
389.1
2,073.54
13917
531473
1470.86 11/28/2011
391.5
394.35
383.4
388.8
3,380.69
24402
873716
1367.45 11/25/2011
388
390.8
383.3
384.8
4,414.75
17560
1137967
1264.92 11/24/2011
373
389.95
372
386.9
8,316.70
28851
2161402
1160.15 11/23/2011
373.6
381.95
369.35
372.9
5,997.71
41319
1601561
1058.12 11/22/2011
374.05
379
367
374
3,985.27
33069
1067675
955.61 11/21/2011
380
384.8
370.5
372.7
6,026.68
26901
1595573
854.29 11/18/2011
387.8
387.8
370.5
381.3
4,017.09
34593
1065295
750.63 11/17/2011
394.8
396.05
383.1
386.55
3,339.17
19745
857308
647.29 11/16/2011
407.25
407.5
381.1
391.5
8,912.09
47298
2281088
539.72 11/15/2011
418.5
420
405
407.3
2,071.43
12210
505250
431.92 11/14/2011
418
420.4
415.15
418.6
2,603.53
8893
623434
322.46 11/11/2011
415
419.3
412.1
415.1
2,184.78
12224
526076
214.73
11/9/2011
423.3
423.3
413.1
416.85
3,724.78
20786
894110
107.87
11/8/2011
426.9
426.9
420.1
421.6
905.04
6413
213978
11/4/2011
427.4
431.25
421.25
423.85
2,349.54
13324
551430
11/3/2011
423
429.3
419.7
427.75
1,920.04
11107
452349
11/2/2011
423
429.9
417.5
419.15
1,954.13
9913
460239
11/1/2011
420
427.05
420
423.1
2,373.98
9492
558960
10/31/2011
432.5
432.5
420.75
422.9
2,715.00
15944
639277
10/28/2011
444.8
449
423.1
429
5,499.72
26658
1280587
10/26/2011
426.5
432
426.05
428.15
375.56
1976
87588
10/25/2011
435
435
422.7
426.5
4,699.52
39538
1100798
10/24/2011
425.5
428
420.5
425.7
2,120.01
11605
498456
10/21/2011
421.1
423
415.1
418.4
2,036.94
9925
485400
10/20/2011
419
423.5
415.6
421.95
1,497.60
9221
357276
10/19/2011
417
428.5
412.15
425.95
2,812.92
15488
667193
RANGE 19/10/2011
2612
2808
2205
Low
Close
GRASIM
Date
% CHG
15 DMA
Open
High
Traded
No. Of
Value
(Rs.
Trades
Lakhs)
1.76
340.71
6/29/2012
2,580.95
2,662.50
2,575.95
2,640.90
2,251.37
5145
-2.54
339.36
6/28/2012
2,577.60
2,600.00
2,552.00
2,573.85
1,516.91
5322
0.78
337.68
6/27/2012
2,545.00
2,688.00
2,521.15
2,562.40
2,323.50
7588
2.36
335.81
6/26/2012
2,469.90
2,546.00
2,469.90
2,535.20
1,540.47
5494
0.89
333.81
6/25/2012
2,526.70
2,540.00
2,460.85
2,469.45
1,423.90
4815
0.19
332.20
6/22/2012
2,444.00
2,534.00
2,403.90
2,526.70
2,903.56
10145
0.19
331.51
6/21/2012
2,490.00
2,513.85
2,470.05
2,504.00
1,482.46
3786
0.93
330.26
6/20/2012
2,437.05
2,524.00
2,437.05
2,499.70
2,812.68
6735
2.60
329.32
6/19/2012
2,431.05
2,505.00
2,429.90
2,479.55
2,501.81
7037
-2.00
328.91
6/18/2012
2,489.00
2,525.00
2,431.00
2,446.85
1,033.54
4789
0.12
328.93
6/15/2012
2,348.00
2,507.00
2,348.00
2,485.80
1,991.85
6824
-1.18
329.14
6/14/2012
2,385.00
2,397.95
2,337.00
2,346.45
1,439.05
3236
0.03
328.55
6/13/2012
2,385.00
2,396.00
2,360.00
2,372.75
710.87
2880
0.27
327.70
6/12/2012
2,345.00
2,390.00
2,310.00
2,381.40
895.64
3766
1.37
326.13
6/11/2012
2,320.00
2,355.80
2,320.00
2,340.20
1,290.32
3475
3.39
325.07
6/8/2012
2,305.50
2,324.95
2,261.35
2,307.50
1,700.64
6726
-1.87
324.13
6/7/2012
2,350.00
2,350.00
2,301.00
2,309.90
2,021.17
5316
1.44
323.48
6/6/2012
2,323.50
2,352.00
2,280.10
2,331.95
1,995.11
7044
0.73
322.38
6/5/2012
2,258.40
2,320.00
2,252.05
2,311.25
1,541.89
7115
-3.33
321.92
6/4/2012
2,238.95
2,275.15
2,210.00
2,241.95
1,135.36
4526
2.74
321.86
6/1/2012
2,301.00
2,329.95
2,239.00
2,246.00
1,148.86
5950
-1.25
321.09
5/31/2012
2,356.05
2,384.90
2,290.30
2,306.00
3,121.58
8699
-1.45
321.17
5/30/2012
2,393.90
2,393.90
2,350.10
2,359.70
920.69
4273
0.65
321.00
5/29/2012
2,400.25
2,433.00
2,370.00
2,385.20
731.59
4043
-2.87
320.59
5/28/2012
2,392.00
2,428.95
2,387.55
2,412.05
883.72
3927
3.72
320.00
5/25/2012
2,378.00
2,398.00
2,352.00
2,374.50
851.96
3968
-0.05
318.92
5/24/2012
2,371.00
2,410.00
2,352.00
2,393.95
664.77
3465
3.34
318.94
5/23/2012
2,371.00
2,407.00
2,341.00
2,382.45
3,953.68
6803
-2.13
319.24
5/22/2012
2,426.00
2,447.40
2,364.80
2,392.60
2,054.00
7977
0.87
320.35
5/21/2012
2,383.00
2,417.95
2,370.85
2,408.60
500.43
2168
2.17
321.00
5/18/2012
2,289.90
2,393.00
2,274.10
2,370.40
1,002.81
4817
0.23
321.70
5/17/2012
2,328.00
2,334.00
2,300.00
2,307.90
797.36
3214
-1.56
322.55
5/16/2012
2,350.10
2,372.20
2,301.00
2,331.25
921.17
3839
-1.14
324.26
5/15/2012
2,322.05
2,385.00
2,290.00
2,362.10
651.02
3053
-0.02
326.40
5/14/2012
2,381.10
2,385.05
2,317.95
2,335.10
919.47
3248
-1.18
328.71
5/11/2012
2,454.25
2,491.00
2,372.20
2,390.85
1,337.67
4142
-0.05
331.52
5/10/2012
2,462.95
2,500.00
2,455.00
2,477.50
664.93
2298
-0.36
334.05
5/9/2012
2,423.00
2,482.00
2,385.05
2,462.95
1,990.07
4645
1.50
337.04
5/8/2012
2,500.00
2,527.80
2,453.95
2,472.75
1,282.42
2959
-0.64
339.81
5/7/2012
2,378.75
2,524.00
2,318.05
2,492.00
1,328.24
5283
-1.22
342.28
5/4/2012
2,474.95
2,475.00
2,402.05
2,418.10
585.11
2778
-1.39
344.63
5/3/2012
2,501.00
2,518.65
2,468.00
2,475.50
701.54
3007
-0.33
346.91
5/2/2012
2,550.05
2,597.00
2,492.45
2,507.65
999.62
3240
0.02
348.57
4/30/2012
2,530.00
2,582.05
2,525.00
2,564.45
999.09
5467
0.62
350.25
4/28/2012
2,533.70
2,540.00
2,510.30
2,521.10
28.24
189
1.43
352.43
4/27/2012
2,519.90
2,549.00
2,475.00
2,533.70
1,220.86
6485
-3.74
355.28
4/26/2012
2,526.00
2,574.00
2,482.65
2,508.90
2,263.55
4860
-3.40
359.26
4/25/2012
2,538.00
2,554.25
2,482.00
2,521.95
674.7
3043
-1.77
362.02
4/24/2012
2,586.00
2,612.00
2,531.00
2,538.80
805.15
2644
-2.14
363.96
4/23/2012
2,650.95
2,668.90
2,575.00
2,584.70
985.17
4307
0.11
364.93
4/20/2012
2,667.80
2,668.00
2,636.95
2,661.70
2,324.32
3988
-1.93
365.29
4/19/2012
2,671.00
2,685.40
2,642.55
2,668.15
1,255.96
2630
0.54
365.49
4/18/2012
2,665.25
2,688.00
2,657.00
2,665.40
1,441.28
4306
2.61
365.17
4/17/2012
2,608.70
2,674.00
2,540.00
2,662.80
1,328.79
4743
-0.11
365.47
4/16/2012
2,640.00
2,654.00
2,595.10
2,608.65
739.29
2461
-0.79
365.87
4/13/2012
2,599.10
2,668.00
2,599.10
2,640.35
1,682.09
4288
1.34
366.75
4/12/2012
2,555.05
2,598.00
2,555.05
2,588.25
943.3
2674
-0.38
367.09
4/11/2012
2,600.00
2,600.00
2,546.00
2,573.30
2,305.98
4849
-2.12
367.71
4/10/2012
2,613.00
2,619.95
2,592.05
2,600.50
1,493.72
2633
-2.19
368.44
4/9/2012
2,634.00
2,647.00
2,586.00
2,602.55
1,050.06
3182
-3.30
369.22
4/4/2012
2,636.00
2,649.00
2,605.00
2,644.95
3,863.76
3126
1.62
369.49
4/3/2012
2,647.00
2,660.00
2,630.25
2,643.20
937.78
2185
0.24
368.61
4/2/2012
2,612.00
2,647.40
2,590.00
2,619.50
1,812.26
6679
2.22
367.09
3/30/2012
2,646.60
2,656.00
2,605.00
2,627.05
1,562.14
4498
0.46
365.29
3/29/2012
2,580.05
2,646.30
2,545.05
2,607.85
3,173.45
7036
0.74
363.93
3/28/2012
2,617.90
2,617.95
2,564.00
2,583.00
1,930.06
5850
0.25
362.95
3/27/2012
2,651.35
2,664.65
2,596.00
2,616.30
2,251.03
6092
-2.01
362.27
3/26/2012
2,686.35
2,690.00
2,621.30
2,639.80
1,706.86
6185
2.18
362.87
3/23/2012
2,690.05
2,709.45
2,675.00
2,694.45
1,337.54
3595
-2.10
362.96
3/22/2012
2,730.00
2,730.00
2,665.00
2,702.70
2,030.45
4433
1.46
363.75
3/21/2012
2,689.00
2,737.00
2,676.30
2,726.80
4,058.20
5844
0.12
364.11
3/20/2012
2,742.00
2,742.00
2,675.00
2,689.00
4,235.90
8028
-0.83
364.79
3/19/2012
2,778.00
2,778.25
2,703.20
2,716.35
1,309.27
4312
-2.24
365.32
3/16/2012
2,800.00
2,833.90
2,734.05
2,759.45
966.45
4153
-0.08
365.87
3/15/2012
2,782.80
2,825.00
2,758.00
2,791.85
1,674.67
4662
1.31
365.79
3/14/2012
2,840.00
2,849.95
2,780.00
2,794.15
1,803.47
5961
4.27
365.80
3/13/2012
2,769.00
2,814.00
2,769.00
2,799.65
2,022.57
6014
1.48
366.51
3/12/2012
2,724.95
2,760.00
2,713.30
2,751.20
1,848.79
4444
0.46
368.27
3/9/2012
2,661.95
2,720.00
2,651.00
2,713.95
2,122.65
4920
-1.14
370.66
3/7/2012
2,669.95
2,685.00
2,640.50
2,647.90
771.77
3608
-0.50
373.95
3/6/2012
2,672.10
2,738.00
2,670.05
2,680.85
1,962.77
5179
-5.19
376.22
3/5/2012
2,706.00
2,710.00
2,660.20
2,702.45
1,451.57
3664
0.09
378.54
3/3/2012
2,718.20
2,734.70
2,701.00
2,708.20
89.93
337
-0.67
379.49
3/2/2012
2,778.00
2,790.00
2,701.30
2,718.10
998.06
4288
-0.31
380.69
3/1/2012
2,774.70
2,802.00
2,728.05
2,748.10
849.58
3732
0.19
381.89
2/29/2012
2,747.30
2,790.00
2,747.30
2,771.55
1,031.37
3830
0.71
382.17
2/28/2012
2,717.00
2,776.95
2,717.00
2,743.15
1,155.78
5536
-0.90
383.19
2/27/2012
2,735.00
2,739.95
2,680.00
2,718.55
2,034.32
5721
0.35
384.52
2/24/2012
2,735.10
2,785.00
2,706.00
2,722.05
2,339.22
4516
-0.41
385.42
2/23/2012
2,790.65
2,790.65
2,704.50
2,734.85
2,232.94
6683
-1.55
385.63
2/22/2012
2,867.40
2,867.40
2,752.05
2,790.65
2,303.58
11934
0.07
385.51
2/21/2012
2,887.00
2,928.00
2,844.00
2,847.10
1,952.72
5443
-1.13
384.70
2/17/2012
2,859.20
2,894.70
2,813.70
2,878.05
2,651.87
5755
-3.10
384.15
2/16/2012
2,800.00
2,865.00
2,792.60
2,836.85
1,250.47
5579
2.87
382.89
2/15/2012
2,840.00
2,865.00
2,816.15
2,827.25
2,172.29
4148
-0.66
380.94
2/14/2012
2,844.95
2,875.00
2,825.10
2,833.75
919.41
2722
0.58
379.87
2/13/2012
2,842.00
2,860.00
2,818.05
2,848.35
1,318.90
3227
-0.86
378.82
2/10/2012
2,849.00
2,869.95
2,812.35
2,833.65
2,083.42
6252
-0.67
377.69
2/9/2012
2,869.00
2,882.00
2,803.85
2,826.30
1,125.91
3824
3.23
376.07
2/8/2012
2,825.00
2,880.00
2,808.10
2,864.45
4,840.64
9702
-2.76
374.65
2/7/2012
2,818.00
2,844.35
2,780.00
2,822.65
4,567.52
7821
-0.49
374.20
2/6/2012
2,777.70
2,889.90
2,730.05
2,814.05
5,717.50
16117
0.75
373.12
2/3/2012
2,669.00
2,759.00
2,665.00
2,738.80
5,366.26
11522
3.04
372.71
2/2/2012
2,665.90
2,683.40
2,645.00
2,667.25
3,645.39
7698
0.90
372.16
2/1/2012
2,617.95
2,674.95
2,607.15
2,657.60
2,606.61
7377
1.21
372.44
1/31/2012
2,590.00
2,643.50
2,560.50
2,612.45
2,700.35
9395
-1.00
372.93
1/30/2012
2,578.60
2,609.00
2,552.05
2,585.00
1,813.54
8791
1.70
373.88
1/27/2012
2,494.00
2,599.90
2,486.00
2,579.70
2,823.18
11383
-0.41
374.44
1/25/2012
2,507.00
2,530.00
2,467.30
2,484.55
2,950.24
7367
-0.49
375.43
1/24/2012
2,534.80
2,570.70
2,461.10
2,487.20
1,803.87
3774
-0.78
377.21
1/23/2012
2,487.00
2,547.70
2,480.05
2,524.05
951.59
3411
0.93
378.76
1/20/2012
2,505.00
2,523.80
2,476.20
2,489.20
711.33
2656
1.08
379.72
1/19/2012
2,488.95
2,523.00
2,480.00
2,510.25
758.07
2337
-1.52
380.70
1/18/2012
2,554.95
2,554.95
2,465.15
2,478.00
668.57
3088
-0.50
381.85
1/17/2012
2,488.00
2,560.00
2,487.80
2,545.40
2,766.30
5393
-0.31
383.49
1/16/2012
2,450.00
2,500.00
2,450.00
2,491.45
833.27
2692
-3.16
385.02
1/13/2012
2,475.00
2,511.90
2,457.50
2,478.50
2,416.43
5755
1.28
386.50
1/12/2012
2,410.00
2,480.00
2,392.40
2,457.95
1,105.36
4399
-0.13
386.89
1/11/2012
2,450.00
2,453.50
2,390.00
2,403.50
1,397.53
5471
0.04
387.77
1/10/2012
2,442.30
2,462.00
2,418.00
2,454.65
1,997.53
6262
-0.66
388.27
1/9/2012
2,403.30
2,454.95
2,392.00
2,443.20
799.95
3475
0.60
388.09
1/7/2012
2,419.00
2,432.70
2,403.10
2,427.80
152.01
433
-0.04
387.63
1/6/2012
2,413.95
2,434.00
2,383.05
2,418.50
1,538.02
6365
-3.50
387.42
1/5/2012
2,414.00
2,427.95
2,375.00
2,402.55
2,245.78
10024
0.42
386.79
1/4/2012
2,466.00
2,466.00
2,390.00
2,407.35
2,068.04
6537
1.52
385.43
1/3/2012
2,421.00
2,457.90
2,401.10
2,454.50
1,974.65
7655
0.80
385.25
1/2/2012
2,474.00
2,487.90
2,400.00
2,418.10
730.97
3424
0.40
385.57
12/30/2011
2,499.70
2,504.85
2,451.35
2,488.75
1,514.24
4010
-3.38
386.16
12/29/2011
2,459.00
2,548.00
2,427.00
2,515.35
4,763.88
10287
-0.09
387.06
12/28/2011
2,470.00
2,479.90
2,445.00
2,459.35
736.23
2761
-0.06
387.54
12/27/2011
2,477.00
2,492.50
2,455.05
2,474.80
724.33
4624
1.12
387.79
12/26/2011
2,459.90
2,489.90
2,459.00
2,477.75
898.92
2984
-0.60
387.98
12/23/2011
2,412.00
2,474.00
2,412.00
2,456.05
1,569.70
8451
1.32
388.38
12/22/2011
2,369.95
2,420.00
2,360.00
2,410.60
1,449.26
4577
2.67
388.26
12/21/2011
2,370.60
2,403.65
2,354.00
2,382.00
1,514.18
4445
0.46
388.31
12/20/2011
2,409.95
2,409.95
2,330.00
2,346.90
1,387.59
6824
2,400.00
2,315.00
2,386.25
1,617.46
6668
-0.41
389.03
12/19/2011
2,355.05
1.64
389.61
12/16/2011
2,378.95
2,399.45
2,351.00
2,370.15
1,485.33
5304
-0.63
390.22
12/15/2011
2,360.00
2,395.05
2,336.65
2,370.10
1,400.40
6206
-4.31
390.31
12/14/2011
2,411.00
2,411.00
2,379.00
2,395.15
2,200.10
10964
-0.38
390.31
12/13/2011
-0.27
389.16
-0.78
-1.68
2,291.30
2,440.00
2,280.00
2,414.20
2,291.63
8668
12/12/2011
2,421.00
2,424.00
2,295.05
2,320.70
3,453.42
7585
388.48
12/9/2011
2,389.80
2,433.00
2,362.25
2,411.75
1,570.47
6838
388.08
12/8/2011
2,420.00
2,470.55
2,394.00
2,410.65
1,409.28
5507
0.80
387.81
12/7/2011
2,440.20
2,469.95
2,415.15
2,427.50
781.16
3465
0.15
388.14
12/5/2011
2,451.35
2,487.70
2,425.05
2,453.50
717.58
3293
0.33
389.45
12/2/2011
2,429.35
2,490.45
2,411.00
2,451.35
1,872.39
6567
1.38
390.56
12/1/2011
2,375.25
2,453.35
2,362.90
2,429.35
1,584.49
5773
0.65
391.87
11/30/2011
2,308.00
2,350.00
2,269.50
2,341.20
1,354.01
5608
0.08
393.87
11/29/2011
2,315.00
2,335.05
2,288.10
2,320.95
952.68
2732
1.03
396.18
11/28/2011
2,299.00
2,320.00
2,272.60
2,315.35
575.32
2875
-0.55
398.78
11/25/2011
2,271.00
2,337.00
2,245.50
2,271.80
1,131.71
4327
3.62
401.07
11/24/2011
2,256.00
2,339.00
2,205.10
2,316.55
1,911.10
6724
-0.29
403.48
11/23/2011
2,270.00
2,295.00
2,233.00
2,266.85
2,590.46
8257
0.35
406.82
11/22/2011
2,295.00
2,320.00
2,275.00
2,300.80
852.75
3796
-2.31
410.48
11/21/2011
2,305.15
2,328.00
2,252.30
2,275.10
1,353.03
4878
-1.38
414.18
11/18/2011
2,322.00
2,349.00
2,275.00
2,334.00
719.22
3577
-1.28
417.19
11/17/2011
2,390.65
2,424.90
2,306.10
2,334.20
1,777.99
6981
-4.04
419.80
11/16/2011
2,457.45
2,457.45
2,366.45
2,389.60
1,982.15
5206
-2.77
421.60
11/15/2011
2,454.95
2,479.70
2,413.10
2,455.10
1,807.57
5418
0.84
422.57
11/14/2011
2,460.10
2,498.00
2,441.25
2,452.70
655.77
3584
-0.42
423.06
11/11/2011
2,479.90
2,502.00
2,451.30
2,471.80
1,104.09
4718
-1.14
395.39
11/9/2011
2,535.00
2,550.00
2,444.00
2,463.65
1,603.08
3169
-0.53
367.60
11/8/2011
2,519.00
2,529.95
2,502.05
2,519.90
823.46
2487
-0.92
339.49
11/4/2011
2,500.00
2,538.70
2,500.00
2,521.40
1,307.91
4247
2.01
311.24
11/3/2011
2,469.95
2,514.60
2,434.00
2,504.45
792.16
3601
-0.94
282.72
11/2/2011
2,483.85
2,499.00
2,463.35
2,475.80
672.29
2832
0.05
254.78
11/1/2011
2,479.70
2,514.40
2,455.00
2,491.05
965.94
3548
-1.44
226.57
10/31/2011
2,548.00
2,549.95
2,470.00
2,480.45
907.33
4587
0.20
198.38
10/28/2011
2,502.00
2,612.15
2,502.00
2,557.10
2,731.54
7163
0.39
169.78
10/26/2011
2,458.00
2,507.15
2,458.00
2,492.40
616.19
1907
0.19
141.23
10/25/2011
2,357.90
2,475.70
2,357.90
2,455.40
4,014.66
8943
1.71
112.80
10/24/2011
2,302.05
2,369.00
2,302.05
2,357.75
1,141.26
3692
-0.85
84.42
10/21/2011
2,324.25
2,342.00
2,280.00
2,289.55
1,538.82
4822
-0.95
56.53
10/20/2011
2,356.90
2,356.90
2,312.90
2,319.25
776.84
4621
100.00
28.40
10/19/2011
2,350.80
2,374.00
2,330.35
2,353.50
1,542.53
3470
RANGE 19/10/2011
454
500
372
Low
Close
HCLTECH
Traded
Qty % CHG
Date
Open
High
Traded Value
15 DMA
(Rs. Lakhs)
85596
2.54
2477.68
6/29/2012
465
477.9
461.5
476.45
7,292.63
58847
0.44
2455.45
6/28/2012
470.35
470.45
455.05
459.05
9,382.93
90379
1.06
2437.86
6/27/2012
464.7
471.45
460.2
469.75
9,132.97
61165
2.59
2422.49
6/26/2012
464.05
465.7
453.25
460.9
9,400.48
56767
-2.32
2407.56
6/25/2012
473.15
475
461.1
464.85
6,280.79
116361
0.90
2392.40
6/22/2012
478.1
483.25
471.55
472.65
5,754.22
59458
0.17
2373.68
6/21/2012
483
489
478
481.85
4,645.86
112888
0.81
2360.48
6/20/2012
471.1
489.7
471.1
486.75
6,633.79
100869
1.32
2351.15
6/19/2012
470.1
476.35
465
471.95
10,669.60
41910
-1.59
2344.86
6/18/2012
486.85
489.9
459.05
469.9
11,213.74
81579
5.61
2342.54
6/15/2012
480
488
479.25
485.95
3,051.64
61177
-1.12
2335.12
6/14/2012
490
494.65
476.45
478.75
2,337.97
29887
-0.36
2338.29
6/13/2012
486.45
494.2
485
490.8
3,440.74
37911
1.73
2338.93
6/12/2012
478
486.2
472.05
484.75
5,755.80
55161
1.40
2339.68
6/11/2012
499.4
499.4
477.4
482.5
11,503.65
74241
-0.10
2344.24
6/8/2012
500
500.65
491.15
495.6
2,136.78
87280
-0.95
2348.43
6/7/2012
505
507.55
493.2
499.05
3,646.19
86156
0.89
2348.30
6/6/2012
496.05
506.5
496.05
502.1
4,795.83
67208
3.00
2348.25
6/5/2012
493.9
498
489.9
495.35
3,752.00
50810
-0.18
2351.64
6/4/2012
484.9
495.45
477.3
493.85
2,450.61
50397
-2.67
2357.85
6/1/2012
505
507.45
480.5
487.1
4,465.11
134616
-2.33
2367.51
5/31/2012
505.1
507.95
495.15
504.05
6,392.38
38940
-1.08
2378.94
5/30/2012
504.05
511.9
504.05
509.2
4,142.96
30574
-1.13
2385.83
5/29/2012
495.8
507.9
494.05
505.35
6,084.59
36678
1.56
2391.66
5/28/2012
486.3
493.7
483.6
491.55
1,535.10
35985
-0.82
2396.99
5/25/2012
488.7
489
482.5
487.1
2,168.37
27971
0.48
2399.90
5/24/2012
489.45
489.45
479.5
485.7
1,163.30
165325
-0.43
2405.34
5/23/2012
491
492.95
482.15
484.75
1,811.01
85585
-0.67
2413.68
5/22/2012
482.1
494
479.15
487.65
1,625.66
20849
1.59
2425.14
5/21/2012
485
485.95
477
479.45
3,709.71
42938
2.64
2432.64
5/18/2012
480.85
487.55
475.2
483.4
2,960.33
34495
-1.01
2443.53
5/17/2012
488
489.8
476.35
485.25
4,194.94
39537
-1.32
2456.93
5/16/2012
483.9
487
478
485.9
2,229.77
27699
1.14
2469.64
5/15/2012
480
491.45
475.05
488.95
2,299.51
39200
-2.39
2481.42
5/14/2012
485
489.7
473.05
485.05
2,962.14
55206
-3.62
2498.06
5/11/2012
486.1
490.9
484
488.55
5,271.76
26827
0.59
2516.12
5/10/2012
490
497.65
482.6
491.3
5,731.51
81373
-0.40
2528.83
5/9/2012
475.1
488.8
475
486.6
3,764.09
51811
-0.78
2542.32
5/8/2012
497
501.1
474
478.7
5,066.21
55358
2.97
2554.99
5/7/2012
499
511.6
499
501.9
2,102.75
23957
-2.37
2562.77
5/4/2012
515.25
522
508.5
513.2
6,067.27
28287
-1.30
2577.59
5/3/2012
514.3
520.65
511.55
515.25
3,881.12
39276
-2.27
2585.10
5/2/2012
513
524.45
512
518.45
4,653.90
38948
1.69
2589.48
4/30/2012
509.1
514.5
506
512.05
3,683.58
1118
-0.50
2591.88
4/28/2012
513.95
513.95
507.25
509.45
71.88
48551
0.98
2597.31
4/27/2012
502
513.5
501
510.95
5,557.20
89557
-0.52
2604.73
4/26/2012
507.8
510
496.25
500.95
7,282.80
26881
-0.67
2613.68
4/25/2012
509.8
513.1
504.05
507.6
5,270.65
31311
-1.81
2620.19
4/24/2012
498.8
519.5
498.25
510.2
9,691.92
37858
-2.98
2626.07
4/23/2012
507
507.05
493.1
495.55
2,848.25
87495
-0.24
2627.61
4/20/2012
499.35
508.6
498.05
505.35
4,957.10
47210
0.10
2622.37
4/19/2012
496.6
504.75
494.3
503.45
5,954.48
54026
0.10
2618.91
4/18/2012
502
511.35
492.45
494.3
27,549.58
50631
2.03
2617.20
4/17/2012
487.95
497.7
479.3
480.85
6,104.63
28192
-1.22
2619.31
4/16/2012
474
488.1
471
484.8
4,018.73
63565
1.97
2625.58
4/13/2012
479.8
490
475
478.95
6,724.23
36545
0.58
2631.35
4/12/2012
491.3
503.45
490.35
494.4
5,160.34
89779
-1.06
2638.06
4/11/2012
489
494.4
484.15
490
4,172.26
57483
-0.08
2647.60
4/10/2012
496.65
502.05
487.4
491
2,258.62
4/9/2012
507
511.45
495.05
498.3
3,112.83
512.4
500
509.05
2,548.81
40282
-1.63
2658.20
146224
0.07
2670.82
4/4/2012
504
35468
0.90
2680.76
4/3/2012
506
506.35
497.9
505.4
2,175.43
69473
-0.29
2691.19
4/2/2012
483.9
504.8
477.5
501.25
3,731.56
59301
0.73
2699.97
3/30/2012
472.2
486.45
472.2
483.25
2,912.61
122670
0.95
2705.77
3/29/2012
465
484.4
440.6
472.15
5,536.70
74762
-1.29
2708.44
3/28/2012
471.05
477.8
465.65
470.6
2,964.38
85734
-0.90
2714.96
3/27/2012
480
484.9
468.15
470.8
4,525.04
64522
-2.07
2720.70
3/26/2012
487.9
504.5
471.5
477.35
13,566.30
49532
-0.31
2725.26
3/23/2012
480.8
488.9
475.5
484.95
13,063.23
75012
-0.89
2726.84
3/22/2012
492
495.85
469.5
477
6,207.92
149404
1.39
2729.87
3/21/2012
489.5
497
487.95
491.85
3,228.24
156833
-1.02
2732.85
3/20/2012
499
500.95
485.7
492
2,492.80
47891
-1.59
2736.46
3/19/2012
494.05
502.45
488
498.95
14,392.19
34592
-1.17
2736.61
3/16/2012
499
506
490.6
497.15
3,486.41
59832
-0.08
2734.11
3/15/2012
502.4
505.75
493.35
496.2
2,549.64
64335
-0.20
2730.31
3/14/2012
510
519.2
502.15
504.8
4,638.45
72283
1.73
2730.08
3/13/2012
508
509.9
496.2
505.1
5,589.72
67226
1.35
2733.24
3/12/2012
507
512
500.2
506.95
6,544.69
78770
2.43
2741.70
3/9/2012
497.2
513.2
497.2
506.9
8,475.14
29108
-1.24
2749.89
3/7/2012
479.5
496.8
474.5
494.9
3,548.28
72683
-0.81
2761.85
3/6/2012
478.55
491.8
475
480
141.52
54166
-0.21
2772.04
3/5/2012
481
483
470.05
478.95
59.41
3314
-0.37
2781.77
3/3/2012
482.05
483.9
480
482.05
2.57
36461
-1.10
2790.13
3/2/2012
485.4
485.4
476
481.2
126.13
30873
-0.85
2797.35
3/1/2012
484.25
484.35
475.15
482.45
68
37144
1.02
2805.10
2/29/2012
485
485.9
481.05
484.35
129.73
41982
0.90
2808.51
2/28/2012
486
489.1
473.05
482.75
186.77
75145
-0.13
2813.24
2/27/2012
492.15
498.4
480.15
484.05
171.36
85524
-0.47
2814.59
2/24/2012
495.25
500
483.25
493.65
136.14
81481
-2.04
2810.93
2/23/2012
487
496.65
487
495.25
160.63
81783
-2.02
2805.78
2/22/2012
494.65
497.8
485.05
492.2
188.64
67911
-1.09
2793.90
2/21/2012
492
494.65
485.65
492.6
250.82
92915
1.43
2776.43
2/17/2012
479.95
502
475
491.45
732.66
44228
0.34
2756.54
2/16/2012
472
477.05
468.1
474.6
385.03
76342
-0.23
2733.05
2/15/2012
470.75
471.65
465
469.55
225.3
32262
-0.52
2710.38
2/14/2012
463.55
472
462.2
467.4
114.55
46296
0.52
2689.74
2/13/2012
471
475
466.35
468.25
158.71
73284
0.26
2665.79
2/10/2012
468
470
460.5
468.4
146.89
39723
-1.35
2644.23
2/9/2012
469
470
460.6
464.5
240.35
169964
1.46
2621.01
2/8/2012
459
469.7
459
467.5
205.4
162032
0.30
2599.74
2/7/2012
463
468.5
457
460.7
367.51
203172
2.67
2577.66
2/6/2012
456
468.25
456
463.1
543.23
196823
2.61
2555.29
2/3/2012
463
464.2
449
453.6
587.96
136606
0.36
2536.57
2/2/2012
438.5
463.9
438.5
461.25
725.29
98452
1.70
2518.99
2/1/2012
439.2
441.5
432
438.1
337.38
103486
1.05
2505.46
1/31/2012
433
439
430
436.95
1,340.44
70272
0.21
2494.17
1/30/2012
427.9
430.5
419.7
428.2
212.46
110724
3.69
2483.69
1/27/2012
422.5
430.1
419.8
428
3,438.95
117965
-0.11
2472.95
1/25/2012
429
430
417
420.8
3,648.97
71626
-1.48
2467.48
1/24/2012
420
430
411
428.45
2,125.40
37662
1.38
2462.16
1/23/2012
420
423.6
414.75
420.25
3,059.25
28523
-0.85
2457.52
1/20/2012
422.25
422.25
409.8
417.65
3,166.54
30223
1.28
2452.78
1/19/2012
421
422.55
415.4
418.95
3,172.87
26676
-2.72
2451.35
1/18/2012
426.45
426.7
413.35
417.45
5,824.71
108775
2.12
2453.84
1/17/2012
422
432.5
414.7
425.4
20,365.44
33544
0.52
2448.10
1/16/2012
397
408.4
395.05
405.95
3,343.87
97207
0.83
2446.99
1/13/2012
406.5
408.1
396
397.75
5,499.87
45287
2.22
2446.94
1/12/2012
415
415.2
402.05
405.75
4,520.68
57765
-2.13
2446.81
1/11/2012
423.8
424.9
412.8
415.3
3,110.74
81889
0.47
2447.29
1/10/2012
419
420.65
416.8
419.9
6,607.98
33021
0.63
2442.44
1/9/2012
417
418.8
413.05
414.95
2,244.60
6271
0.38
2436.02
1/7/2012
419.9
419.9
414.25
415.05
175.28
63974
0.66
2433.25
1/6/2012
414
420
410
417.55
3,416.55
93731
-0.20
2430.03
1/5/2012
418.4
424.9
412.25
414.75
3,386.25
85669
-1.96
2427.87
1/4/2012
406.45
428
406
418.4
9,924.45
81165
1.48
2427.05
1/3/2012
397
405.7
396
403.2
10,204.55
29914
-2.92
2424.37
1/2/2012
389
395
386
393.6
2,061.95
60951
-1.07
2417.87
12/30/2011
389
391.55
385
387.95
2,939.37
191408
2.23
2412.74
12/29/2011
390.95
399.35
382.2
387.85
5,087.88
29954
-0.63
2405.76
12/28/2011
392.5
393.9
383.6
391.85
2,344.45
29301
-0.12
2403.64
12/27/2011
391
393.95
388.15
391.85
2,291.87
36269
0.88
2402.22
12/26/2011
391.95
397.1
386.55
388.2
2,586.32
64047
1.85
2400.46
12/23/2011
391.8
394.05
385.4
389.45
2,771.15
60239
1.19
2398.68
12/22/2011
388
391.8
380.4
388.45
3,621.20
63716
1.47
2394.05
12/21/2011
396
398.8
385.35
389.25
5,976.20
58765
-1.68
2389.98
12/20/2011
414
415
386.9
391.3
9,059.35
420
407
411.45
8,740.45
68825
0.67
2387.88
12/19/2011
420
62607
0.00
2380.25
12/16/2011
412.45
420
407.4
412.35
6,200.43
59199
-1.06
2376.67
12/15/2011
412.75
416.25
406.3
413.45
5,568.13
91986
-0.80
2369.79
12/14/2011
417.5
424.6
408.7
411.65
5,083.14
96909
3.87
2363.50
12/13/2011
412
427.4
410.1
416.3
10,286.67
147182
-3.92
2354.23
12/12/2011
410
415.35
402
413.55
4,494.15
65618
0.05
2355.11
12/9/2011
410.5
414.9
404.3
407.75
3,788.55
58279
-0.70
2349.94
12/8/2011
415
424.5
410.05
417.75
5,201.99
31960
-1.07
2348.54
12/7/2011
409
422
408.65
417.6
6,229.41
29279
0.09
2350.38
12/5/2011
414.9
417.3
404.25
406.9
3,186.54
76401
0.90
2350.33
12/2/2011
402
420
400.15
416.8
3,386.75
66022
3.63
2351.69
12/1/2011
394
406.7
394
400.55
4,885.70
58566
0.86
2353.98
11/30/2011
385.9
393
380.05
383.8
22,744.26
41298
0.24
2365.89
11/29/2011
392.1
394.8
385
390.65
3,622.16
25004
1.88
2379.25
11/28/2011
392
396
383
390.25
4,391.08
49368
-1.97
2391.86
11/25/2011
387.4
393
383.95
386.7
4,151.35
84708
2.15
2405.46
11/24/2011
384
398
372.65
393.45
6,133.09
114259
-1.50
2417.09
11/23/2011
391.7
391.7
378
384.95
4,917.79
37101
1.12
2431.33
11/22/2011
394.5
403
386.8
391.75
10,534.71
59047
-2.59
2448.42
11/21/2011
398
399.95
390.2
394.55
3,649.50
31184
-0.01
2462.91
11/18/2011
405
407.5
400.3
404.25
3,252.33
74533
-2.37
2471.00
11/17/2011
408.1
413.05
402.55
408.6
2,479.47
82377
-2.74
2472.57
11/16/2011
422
422
404.3
410.9
4,713.88
73891
0.10
2465.90
11/15/2011
425.15
429.5
421.2
425.35
3,104.51
26512
-0.78
2456.84
11/14/2011
431
434.3
423.45
429.3
2,195.67
44691
0.33
2450.23
11/11/2011
428.85
433.75
420.1
426.15
3,096.86
63922
-2.28
11/9/2011
431.9
435.15
424.3
426.6
2,922.19
32701
-0.06
11/8/2011
437
438.8
427.1
428.45
1,975.28
51798
0.67
11/4/2011
444.6
446.5
436.05
438.75
2,315.41
31928
1.14
11/3/2011
440.5
445.25
433
438.1
4,248.82
27059
-0.62
11/2/2011
427.55
440.8
421.75
438.3
2,672.04
38794
0.43
11/1/2011
437
449
427.15
429.9
2,815.28
36259
-3.09
10/31/2011
453.7
453.7
441
443.75
2,442.35
107009
2.53
10/28/2011
437.55
455
437.55
451.75
5,967.03
24719
1.48
10/26/2011
431.3
435.7
428.1
429.65
714.93
166079
3.98
10/25/2011
429.9
432
420.65
429.35
6,340.62
48567
2.89
10/24/2011
418
425.25
418
424.9
4,213.85
66549
-1.30
10/21/2011
413
418.5
410.3
413.15
5,064.70
33417
-1.48
10/20/2011
404
413.95
400
411.7
3,040.24
65591
100.00
10/19/2011
408.7
413.5
404.05
407.5
6,611.75
RANGE 19/10/2011
695
606
600
Low
Close
HDFC
No. Of
Trades
Traded
Qty % CHG
Date
15 DMA
Open
High
59178
1540706
3.65
475.79
6/29/2012
650.5
655
647.75
653.2
34235
2038926
-2.33
477.07
6/28/2012
646
649.5
641.85
645.1
53365
1956416
1.88
479.73
6/27/2012
646
648.55
643.05
644.6
74800
2049625
-0.86
481.89
6/26/2012
641.6
646.25
640.8
643
32722
1342836
-1.68
484.19
6/25/2012
644
646.85
641.85
644
31124
1210668
-1.95
486.12
6/22/2012
635.1
641.9
629.95
640.05
26584
961171
-1.02
487.08
6/21/2012
637.6
649.4
637.6
647.85
32142
1368304
3.04
488.56
6/20/2012
645.85
645.85
640
642.5
38394
2258979
0.43
490.06
6/19/2012
639.65
645
638
642.2
53901
2391719
-3.42
492.29
6/18/2012
649.5
650.75
637.55
638.7
16649
628455
1.48
493.73
6/15/2012
639.95
647.85
638
646.25
15108
484537
-2.52
493.81
6/14/2012
652
657.95
641.65
644.3
21215
701380
1.23
494.27
6/13/2012
659.35
660.65
654.4
655.85
33602
1203209
0.46
493.87
6/12/2012
652
659.8
652
658.45
48199
2360182
-2.72
494.06
6/11/2012
658.25
664.9
655.65
656.6
17063
431255
-0.70
493.86
6/8/2012
654.55
658.25
649.4
655.95
13513
732135
-0.61
493.04
6/7/2012
657
658.4
650.45
656.45
22019
955644
1.34
492.12
6/6/2012
647.25
652.5
644.5
650.65
16374
759442
0.30
491.04
6/5/2012
643
645.8
639.25
643.95
11841
501885
1.37
490.62
6/4/2012
640.5
640.95
635.3
639.6
21548
903159
-3.48
490.03
6/1/2012
650.5
656.3
642.15
643.25
19450
1273623
-1.02
490.13
5/31/2012
649.1
660
643.65
654.65
17778
813645
0.76
489.28
5/30/2012
658
660.9
654.3
655.9
20256
1208208
2.73
487.77
5/29/2012
665.45
667.3
658.5
660.65
7466
313611
0.91
485.99
5/28/2012
657.25
665.2
657.15
664.1
12599
445699
0.29
486.68
5/25/2012
660
663
651.3
656.55
7164
240202
0.20
488.42
5/24/2012
642.5
667.65
642.5
663.8
9118
373246
-0.60
490.39
5/23/2012
639.8
643.45
629.1
635.5
9190
335478
1.68
492.64
5/22/2012
647.8
653.45
637.2
642.6
22244
774537
-0.82
494.27
5/21/2012
640
650
638.15
641.25
15896
616263
-0.38
496.27
5/18/2012
624.3
640.05
623.5
635.3
20111
866900
-0.13
498.10
5/17/2012
625.8
638.75
624.75
633.85
9312
461062
-0.63
499.15
5/16/2012
637.5
637.5
610.5
620.9
8590
473241
0.80
500.60
5/15/2012
642
650
641.1
645.3
11038
615340
-0.72
502.01
5/14/2012
648
650.4
637.25
645
10316
1080135
-0.56
502.71
5/11/2012
648
654
644.65
645.8
33566
1166052
0.96
503.83
5/10/2012
653
662.65
649.3
651.4
31043
779364
1.62
504.64
5/9/2012
651.9
659.7
648.9
650.05
36243
1046364
-4.85
505.16
5/8/2012
668.4
670.75
654.55
657.3
13858
416416
-2.25
505.30
5/7/2012
647
666.4
647
663.65
30724
1180919
-0.40
504.16
5/4/2012
665.3
670.65
658.15
659.95
15253
751695
-0.62
501.88
5/3/2012
670
672
665.2
666.8
34230
896595
1.23
500.49
5/2/2012
674.55
677.3
670.25
672.2
20125
721521
0.51
498.59
4/30/2012
673.55
681.8
672.3
673.6
482
14102
-0.29
497.19
4/28/2012
677.8
679
674.35
677.25
24537
1090908
1.96
496.44
4/27/2012
673
679.85
671.05
674.45
53994
1454247
-1.33
496.32
4/26/2012
679.85
679.85
672.3
674.1
52271
1037383
-0.51
496.61
4/25/2012
687.75
687.75
674.25
676.85
31156
1887917
2.87
496.19
4/24/2012
685.25
688.4
679.95
683
14815
571571
-1.98
494.39
4/23/2012
685
689.95
681.65
683.4
20613
980338
0.38
492.83
4/20/2012
687
690.9
676.25
684.7
28028
1188656
1.82
490.52
4/19/2012
685
692.25
682.15
690.65
130488
5482304
2.72
488.34
4/18/2012
688
690.4
679.05
680.35
27105
1255051
-0.82
487.21
4/17/2012
678.5
688.35
671.6
683.8
25040
836927
1.21
487.48
4/16/2012
679.5
680.55
672.95
677.8
35814
1395377
-3.23
486.96
4/13/2012
680
685.25
676.15
680.7
24418
1035323
0.89
487.82
4/12/2012
675.85
681.8
673.35
679.4
26111
852411
-0.20
487.66
4/11/2012
667.3
679.8
665.55
674.05
22628
459288
-1.49
488.26
4/10/2012
668
674.65
666
671.75
16347
615175
-2.16
488.67
4/9/2012
674.25
675.25
663.85
666.05
14679
501525
0.72
488.53
4/4/2012
684.95
684.95
678.15
679.65
10089
432535
0.82
488.25
4/3/2012
687
689
682.25
687.45
28103
757634
3.59
488.23
4/2/2012
673
685
673
683.15
21031
609050
2.30
488.61
3/30/2012
671.55
677
670.3
673.3
24010
1174114
0.33
490.18
3/29/2012
654.1
672.05
653.15
666.8
17847
630267
-0.04
491.70
3/28/2012
663.5
665.6
659.25
660.95
10623
953606
-1.39
492.33
3/27/2012
657
671.05
655
667.55
16669
2837564
-1.59
492.87
3/26/2012
659.25
660.65
649.5
651.25
11187
2696410
1.64
493.18
3/23/2012
663.4
664.35
656.5
660.55
40877
1290270
-3.11
492.93
3/22/2012
665
671
653.75
659.2
24199
655722
-0.03
493.30
3/21/2012
658
669
656.55
667.5
7055
502713
-1.41
492.80
3/20/2012
650.7
660.8
650
657.5
13091
2907052
0.36
492.18
3/19/2012
670
672
648.25
650.25
24119
697277
0.19
491.19
3/16/2012
662.25
676.95
662.25
666.45
9603
511564
-1.73
490.95
3/15/2012
677
677
660.05
661.3
14516
913924
-0.06
490.89
3/14/2012
689
689.25
670
677.5
23864
1109657
-0.37
490.05
3/13/2012
675
683.7
675
681.85
21901
1286670
0.01
489.22
3/12/2012
688.75
688.75
669.1
671.1
32987
1675244
2.37
488.18
3/9/2012
662
682.3
660.9
680.5
19855
725582
3.01
486.03
3/7/2012
650
658.95
648
654
1376
29222
0.22
484.34
3/6/2012
656.5
666
649.5
651.1
617
12496
-0.65
483.50
3/5/2012
666.5
668
654.45
657.15
30
534
0.18
482.79
3/3/2012
673
673.25
667.35
668.65
946
26239
-0.26
481.88
3/2/2012
673
676
662.35
672.65
559
14157
-0.39
480.76
3/1/2012
663
670.95
659.2
669.4
742
26836
0.33
479.77
2/29/2012
677
679.3
660.6
663.15
1327
38887
-0.27
478.19
2/28/2012
669
682
668.5
670.05
1495
34986
-1.98
476.88
2/27/2012
682.9
682.9
661.8
664.75
1086
27521
-0.32
474.85
2/24/2012
673
685.55
657.5
676.4
1094
32527
0.62
472.69
2/23/2012
703
707.95
695.95
701.3
1278
38206
-0.08
468.88
2/22/2012
713.25
719.85
698.7
701.7
1749
51122
0.23
465.20
2/21/2012
714.05
721.15
711
714.35
3647
149602
3.43
460.90
2/17/2012
725
726.2
711.8
716.8
2051
81296
1.06
456.67
2/16/2012
712
720
706
718
1355
47968
0.46
453.09
2/15/2012
702.1
714.9
697.7
713.65
933
24502
-0.18
450.35
2/14/2012
694.1
699
691.95
697.75
1178
33701
-0.03
447.20
2/13/2012
695
700
694
695.15
1195
31484
0.83
443.83
2/10/2012
697.8
700
676.25
693.9
1742
51733
-0.65
440.53
2/9/2012
693.85
699.7
688.75
697.15
1487
44137
1.45
437.40
2/8/2012
687.55
699.9
686.8
696.9
2022
79081
-0.52
434.59
2/7/2012
709
709
683.75
685.35
2373
117433
2.05
430.94
2/6/2012
700
705
692.45
699.2
1947
129177
-1.69
426.58
2/3/2012
688
699
685.05
696.65
5013
159612
5.02
423.39
2/2/2012
696
696
682.8
685.75
1870
77001
0.26
420.33
2/1/2012
691
692
680
688.9
2317
307708
2.00
419.12
1/31/2012
692.5
701.95
689.95
697.85
1517
49829
0.05
417.65
1/30/2012
692.05
699.8
685
688.1
16545
806756
1.68
416.77
1/27/2012
717
717
696.1
699.8
17458
860160
-1.82
416.08
1/25/2012
704.8
711.95
702.55
709.2
9414
500728
1.91
415.67
1/24/2012
696
706
695.35
700.55
1/23/2012
692.5
700.7
688
695.5
695
684.35
692.1
9490
728750
0.62
415.00
12772
760332
-0.31
413.87
1/20/2012
695
13616
756692
0.36
412.26
1/19/2012
687.5
695
684.95
693.7
35894
1380201
-1.90
410.20
1/18/2012
677
684.3
672.1
682.8
96209
4790096
4.57
408.22
1/17/2012
678
680.45
671.85
675.35
29088
828158
2.02
405.99
1/16/2012
679.05
679.9
671.05
674.2
29414
1374576
-2.01
405.05
1/13/2012
688
694.75
671
681.55
22018
1111377
-2.35
404.41
1/12/2012
685
701.65
669.45
687.4
17968
741919
-1.11
403.32
1/11/2012
685
692.75
677.5
680.95
24582
1574329
1.18
401.53
1/10/2012
666.55
687.6
666.55
684
18226
539153
-0.02
399.49
1/9/2012
669.3
669.4
655.3
663.25
916
42128
-0.60
397.91
1/7/2012
670.4
673
667
668.55
15446
818065
0.67
397.67
1/6/2012
667.1
674.7
657.5
670.4
21061
807992
-0.88
397.33
1/5/2012
662.5
673.75
660.7
670.3
43003
2368787
3.63
397.24
1/4/2012
663.2
668.2
658.95
660.95
15118
2535805
2.38
396.79
1/3/2012
655.9
669
655.9
665.2
12188
524788
1.44
397.66
1/2/2012
650
655.3
641.35
650.4
20870
756035
0.03
398.99
12/30/2011
655
668.9
648
652.05
20758
1302848
-1.03
400.31
12/29/2011
659.5
664.1
654.6
656.6
19435
600387
0.00
402.31
12/28/2011
675
675.8
658.3
660.85
9416
585062
0.93
404.02
12/27/2011
666
670.8
662.15
667.85
13210
662618
-0.32
405.03
12/26/2011
659
670.7
658.25
665.75
22434
710335
0.26
406.93
12/23/2011
668.65
668.65
655.4
660.9
24471
935169
-0.21
407.67
12/22/2011
645.5
665
645.5
662.45
25093
1537145
-0.53
407.36 12/21/2011
633
659.75
633
655.45
28925
2253295
-5.15
407.46 12/20/2011
619.75
628.7
618
623.4
19855
2120095
-0.22
407.39 12/19/2011
620
624.4
600.3
618.25
35140
1508425
-0.27
405.74 12/16/2011
636.4
646
618.55
626.35
25444
1354752
0.44
404.48 12/15/2011
622
642.25
622
636.4
25001
1216853
-1.13
402.58 12/14/2011
645.25
647.9
628.3
630.35
60710
2447332
0.66
401.25
23524
1094698
1.40
399.80 12/12/2011
21990
921848
-2.45
399.18
36748
1244012
0.04
399.24
42689
1489090
2.56
21491
778432
20841
642
654.5
636.25
646.35
659.9
661
644.1
647.35
12/9/2011
660
663.75
652.35
655.4
12/8/2011
674.9
677
659.45
669.3
398.78
12/7/2011
663
677.85
656.55
675.55
-2.43
399.30
12/5/2011
665.9
670.5
656.85
662.2
827471
3.90
400.79
12/2/2011
658
669
654.7
667.6
27772
1220751
4.18
401.41
12/1/2011
659.9
664.45
651
656.1
71231
5902486
-1.78
403.15 11/30/2011
626.05
647.8
625.3
641.7
24570
927795
0.10
406.13 11/29/2011
648.5
648.5
632.1
635.65
32315
1123997
0.91
409.33 11/28/2011
618.25
649.05
618.25
646.65
20402
1075082
-1.75
412.52 11/25/2011
621.7
623.25
606.6
613.75
25048
1595177
2.16
415.96 11/24/2011
623
630
607.1
626.1
25284
1278211
-1.77
418.39 11/23/2011
636.6
639.3
613.2
624.15
29219
2664388
-0.71
422.31 11/22/2011
625.6
645.9
625.6
637.95
18698
924101
-2.46
426.31 11/21/2011
639
643.9
618.1
623.35
22265
803788
-1.08
428.65 11/18/2011
630.1
648
630.1
645.6
12977
608603
-0.56
430.33 11/17/2011
648.95
651.8
631.4
635.05
17931
1147948
-3.52
431.41 11/16/2011
657.8
657.8
626.25
645.4
16195
727049
-0.93
431.56 15-11-2011
670.5
673.7
654
657.55
11372
512507
0.73
430.65 14-11-2011
671
676.7
666.15
672.75
23008
722017
-0.11
429.20 11/11/2011
677.2
679.65
664
668.05
18578
678167
-0.43
400.79
9/11/2011
681
685.85
675.3
680.1
13837
458955
-2.40
372.35
8/11/2011
678.1
689.95
675
679.8
10024
526925
0.15
#REF!
4/11/2011
688.1
689.45
677.3
682.9
20013
970576
-0.05
#REF!
3/11/2011
680.9
684.9
674
681
17882
612648
1.92
#REF!
2/11/2011
682
688
679
681.1
20560
649015
-3.22
#REF!
1/11/2011
680
686
679.85
683.4
16464
547620
-1.80
#REF!
31-10-2011
687.55
694.5
677.3
687.3
29336
1338537
4.89
#REF!
28-10-2011
680.05
690
680.05
686.9
3091
165790
0.07
#REF!
26-10-2011
667
672.95
662.5
667
33037
1486593
1.04
#REF!
25-10-2011
640.35
673.45
633.9
667.85
25500
994974
2.77
#REF!
24-10-2011
643
647.7
634
640.75
12/13/2011
22804
1220498
0.35
#REF!
21-10-2011
650
650.25
630.75
634.25
18381
747796
1.02
#REF!
20-10-2011
666.9
668.05
638.4
644.95
34626
1617539
100.00
#REF!
19-10-2011
679.4
679.4
670
673.75
RANGE 19/10/2011
497
538
HDFC BANK
Traded Value
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
Open
High
Low
16,720.48
52443
2568905
1.24
646.84
6/29/2012
552.1
564.9
552.05
15,039.95
57110
2330273
0.08
647.03
6/28/2012
546.9
552.65
543.25
18,027.01
52005
2793400
0.25
647.78
6/27/2012
546
554.7
546
15,502.00
42830
2409784
-0.16
648.19
6/26/2012
538
548
536.3
15,944.43
42047
2475982
0.61
648.25
6/25/2012
545.4
548.5
535
12,716.47
36698
1992284
-1.22
647.96
6/22/2012
535.1
545.1
535.1
8,674.97
34218
1346350
0.83
648.17
6/21/2012
533
544.7
531.3
7,396.46
48425
1151607
0.05
648.62
6/20/2012
537
540.5
528.55
16,576.85
46717
2582746
0.55
649.52
6/19/2012
534.8
539
526.3
9,857.07
58122
1537147
-1.18
650.75
6/18/2012
552
552
529.55
25,800.41
60025
4004876
0.30
652.44
6/15/2012
535
549.7
534.95
9,906.94
33120
1526585
-1.79
653.13
6/14/2012
540
547.4
532.65
6,700.79
27235
1020033
-0.40
654.43
6/13/2012
551
552.4
539.8
13,704.27
56638
2089694
0.28
653.07
6/12/2012
538.8
550.85
537.95
11,651.30
47570
1763275
0.10
652.01
6/11/2012
541.1
548.9
538.4
10,934.39
41812
1673729
-0.08
650.99
6/8/2012
540.9
542.75
530.95
11,886.03
29374
1815586
0.88
649.61
6/7/2012
524.2
539.5
523
20,883.14
54536
3218262
1.03
648.11
6/6/2012
504.85
523
503.5
9,047.77
33783
1407278
0.68
646.12
6/5/2012
500
504.9
498.45
15,644.56
74229
2450916
-0.57
646.21
6/4/2012
488
498.5
485.05
8,414.14
33919
1297431
-1.77
646.57
6/1/2012
504
507.15
490
44,046.31
64984
6753658
-0.19
646.74
5/31/2012
496
508.9
495.35
12,118.02
40000
1844750
-0.72
646.53
5/30/2012
500.05
505.4
496.55
13,425.08
45873
2020064
-0.52
646.14
5/29/2012
510.15
511.95
502.1
10,373.48
41318
1565633
1.14
645.91
5/28/2012
501.2
510.6
500
11,274.38
49614
1719744
-1.10
645.88
5/25/2012
499.8
503.15
495.6
33,556.86
80861
5113360
4.26
646.11
5/24/2012
493
502.7
485
25,065.76
65938
3943776
-1.12
646.31
5/23/2012
490
492.9
482.2
20,278.99
98903
3144689
0.21
648.76
5/22/2012
503.8
505
486.95
11,124.09
38282
1723353
0.93
650.82
5/21/2012
500.25
507.85
493.95
26,491.51
51357
4204806
0.23
653.22
5/18/2012
489.8
503.9
489
29,506.40
70548
4665455
2.04
655.83
5/17/2012
497
506.5
495
49,805.58
88372
8030140
-3.93
658.52
5/16/2012
494
498.7
486
17,747.85
91057
2742494
0.05
662.25
5/15/2012
496
504.45
496
18,902.72
82927
2937013
-0.12
664.76
5/14/2012
510.75
511.8
494.05
10,047.63
35588
1547965
-0.87
667.32
5/11/2012
513.25
520
508.2
17,101.11
43875
2602587
0.21
669.91
5/10/2012
511.05
522.9
510
19,902.64
51807
3051971
-1.12
672.53
5/9/2012
513.7
522.6
505.4
16,565.22
47260
2492527
-0.97
674.55
5/8/2012
532.9
536.4
513.25
17,887.16
46375
2714472
0.56
676.32
5/7/2012
531.9
534.55
516.4
18,766.83
45254
2829631
-1.04
677.26
5/4/2012
551.2
553.7
534.65
21,993.16
58722
3295449
-0.81
678.64
5/3/2012
545.5
558
545.45
6,167.12
34270
915321
-0.21
679.48
5/2/2012
540.7
551
540.7
9,395.92
41316
1387617
-0.54
679.61
4/30/2012
543.8
549
540.35
147.84
973
21856
0.41
679.48
4/28/2012
543.95
544.85
542.35
8,476.10
34012
1257621
0.05
678.74
4/27/2012
542
546
534.2
9,130.25
34473
1352136
-0.41
679.08
4/26/2012
545
549.95
539
8,536.39
20997
1256310
-0.91
679.97
4/25/2012
544
549.5
538
6,569.97
17601
959976
-0.06
680.39
4/24/2012
546.1
546.5
539.4
11,819.93
36633
1722254
-0.19
679.75
4/23/2012
551.95
556
543.3
9,201.33
28755
1342925
-0.87
678.64
4/20/2012
552.25
558
546.45
9,628.15
33227
1399371
1.49
677.06
4/19/2012
540
555.6
537.2
8,481.57
34375
1239746
-0.51
675.52
4/18/2012
533
539.9
533
13,994.04
48734
2051209
0.88
673.58
4/17/2012
532
535.9
521.1
11,831.90
44113
1746857
-0.43
672.03
4/16/2012
528.9
531
524.1
20,068.69
36198
2945103
0.19
670.79
4/13/2012
536.4
537.75
523.9
10,270.61
27926
1512959
0.79
669.91
4/12/2012
525
534.5
524.3
17,315.98
41291
2580595
0.34
668.45
4/11/2012
521.85
530.95
517.1
17,549.11
33620
2614106
0.85
666.86
4/10/2012
523.4
526
515.85
16,138.71
45736
2418914
-2.04
666.51
4/9/2012
523.75
526.3
520
7,764.42
21863
1140973
-1.15
666.19
4/4/2012
525.25
529
524.4
16,381.61
38403
2388626
0.63
666.05
4/3/2012
533
536.4
528
22,471.82
57226
3299539
1.44
665.67
4/2/2012
518
529.95
516.1
21,359.50
44311
3169792
0.97
664.87
3/30/2012
512
523.85
509.75
88,912.83
115448
13418664
0.88
665.35
3/29/2012
508
514.1
505
23,497.97
46732
3547786
-1.00
664.50
3/28/2012
518.5
518.5
510.05
27,399.69
93968
4122987
2.44
663.84
3/27/2012
515
521.8
512
20,215.28
48286
3095896
-1.43
663.15
3/26/2012
513.5
516.5
505.65
19,195.53
52956
2904218
0.20
664.31
3/23/2012
509.5
518.75
500.95
36,936.58
92082
5544938
-1.26
665.11
3/22/2012
513.9
522.4
500.1
24,772.16
44551
3734303
1.50
665.79
3/21/2012
503
517.85
503
20,025.14
45914
3053821
1.10
665.50
3/20/2012
496
510.85
493
29,209.89
54672
4471466
-2.49
666.34
3/19/2012
510.05
510.05
495.1
33,761.49
75319
5040022
0.77
667.31
3/16/2012
510
524.9
505
25,098.50
43561
3766187
-2.45
667.97
3/15/2012
528
530
509.05
37,803.65
57256
5596353
-0.64
670.64
3/14/2012
528.1
530
521.45
14,372.96
57343
2111175
1.58
672.25
3/13/2012
523
527.5
520.35
21,524.72
52742
3170284
-1.40
674.42
3/12/2012
534
534.5
517
40,520.76
94444
6022889
3.89
677.46
3/9/2012
522
527
519.65
13,186.02
39476
2016258
0.44
679.96
3/7/2012
506.85
518
497.55
33,363.55
65095
5077630
-0.93
683.94
3/6/2012
508
520.9
503
21,058.96
70097
3192310
-1.75
687.05
3/5/2012
515.35
518.45
505.55
411.71
995
61461
-0.60
689.58
3/3/2012
520
522
517.05
19,167.98
46594
2868706
0.48
691.27
3/2/2012
515.25
524.9
508.4
21,890.69
48620
3298244
0.93
692.90
3/1/2012
513.05
522.3
506
43,220.81
97360
6466898
-1.04
694.73
2/29/2012
532.35
540
515
24,735.46
45975
3664056
0.79
696.21
2/28/2012
517
533.15
513.9
35,255.90
73499
5268963
-1.75
698.16
2/27/2012
525.1
530.85
510.35
121733 158414118
-3.68
700.28
2/24/2012
529
535
516.05
2/23/2012
528.7
535
526.35
538.85
526
1,043,770.00
23,058.84
62051
3289154
-0.06
700.91
15,101.28
38760
2132619
-1.80
700.08
2/22/2012
530
17,812.77
37351
2489579
-0.34
699.82
2/21/2012
526.1
532.4
520.65
17,372.11
35117
2414618
-0.17
698.07
2/17/2012
532
535
520.65
18,435.52
40345
2586163
0.61
696.94
2/16/2012
530
537.5
523.35
23,649.55
53779
3335693
2.23
696.35
2/15/2012
521.45
534.65
517.6
7,852.53
34811
1127834
0.37
695.48
2/14/2012
523.3
523.3
515.2
9,642.20
34057
1384647
0.18
695.33
2/13/2012
519
525
516
8,742.62
29107
1261344
-0.47
695.13
2/10/2012
522
525.7
513.85
16,768.69
30802
2417863
0.04
695.11
2/9/2012
508
525.5
505.75
14,998.82
56140
2158982
1.66
694.16
2/8/2012
512
516.25
502.85
22,933.04
51629
3314140
-2.02
692.72
2/7/2012
509
514.9
507.35
23,428.05
63222
3351676
0.36
691.98
2/6/2012
509
515.85
500.5
10,511.65
33102
1518043
1.56
690.80
2/3/2012
494.9
508
494.9
20,236.81
50452
2945430
-0.46
690.18
2/2/2012
500
500
491.7
33,926.59
60815
4956130
-1.30
689.86
2/1/2012
491.05
499.5
481.8
18,419.06
41820
2647243
1.40
689.54
1/31/2012
482
494.25
480.85
13,247.68
37392
1921884
-1.70
687.23
1/30/2012
481.3
482.85
473.5
11,635.19
53851
1661183
-1.34
685.93
1/27/2012
503.9
504
479.65
24,515.48
58313
3459415
1.22
683.97
1/25/2012
490.25
493
485.75
14,790.25
33776
2105601
0.72
681.37
1/24/2012
485.25
493.1
480.55
7,882.42
20912
1130480
0.49
678.73
1/23/2012
486
487.75
480.9
9,798.27
34405
1419327
-0.23
676.71
1/20/2012
490
493.45
480.45
14,855.55
59847
2146664
1.57
673.93
1/19/2012
486
490.25
480.3
9,929.88
42013
1461761
1.09
671.16
1/18/2012
472.9
485.4
469.6
9,033.77
37770
1335861
0.17
669.41
1/17/2012
463.9
469
463
11,727.00
46119
1739336
-1.09
668.44
1/16/2012
466.8
467.85
458.25
12,773.27
34131
1881398
-0.86
668.02
1/13/2012
470
473.05
461.05
29,966.13
92032
4372580
0.94
666.97
1/12/2012
461.7
469.1
461.2
17,134.22
54023
2494939
-0.45
665.20
1/11/2012
460.5
464
455
11,350.99
36808
1669978
3.03
663.97
1/10/2012
460
462.3
456
9,992.55
26607
1510238
-0.80
662.06
1/9/2012
451.9
457.1
446
328.94
1338
49185
-0.28
659.41
1/7/2012
453
453.3
450
1/6/2012
441
457.15
438.95
446.7
440.3
8,788.26
30518
1318442
0.01
656.05
11,407.03
26969
1708022
1.39
653.12
1/5/2012
444
9,595.46
24385
1447287
-0.64
650.86
1/4/2012
441.9
444.95
430.85
5,100.65
17422
771226
2.22
648.82
1/3/2012
431.4
440.9
430
4,054.77
14911
626403
-0.25
647.56
1/2/2012
428.9
429.8
419.5
12,145.90
29775
1841165
-0.70
647.36
12/30/2011
433.8
434
422.1
7,247.68
17214
1100159
-0.65
647.58
12/29/2011
435.65
442
426
9,458.59
22319
1422488
-1.06
648.43
12/28/2011
442.5
443
433.05
10,145.46
19474
1521474
0.31
649.41
12/27/2011
440.3
443.6
435.7
12/26/2011
439
445.4
437.05
446.5
436
7,184.41
13482
1077446
0.73
649.03
15,816.21
41487
2392651
-0.23
649.15
12/23/2011
444.2
17,854.30
41392
2716673
1.06
648.83
12/22/2011
431.5
444.8
428.8
17,850.04
40223
2774826
4.89
647.45
12/21/2011
426
439.4
417.8
17,312.46
42195
2775142
0.83
646.13
12/20/2011
406
421.6
404
22,062.25
64860
3601149
-1.31
647.68
12/19/2011
412.05
413
400.25
14,160.39
39733
2231863
-1.60
647.38
12/16/2011
434.1
440.5
410
24,416.35
67661
3841311
0.95
647.36
12/15/2011
429
436
427
15,566.87
58532
2442485
-2.54
646.55
12/14/2011
439
443.75
430.25
11,621.12
35435
1799425
-0.15
647.05
12/13/2011
15,599.12
36907
2397640
-1.24
645.52
12/12/2011
428
445.4
426
448.1
450.95
426.3
9,779.74
21638
1486874
-2.12
645.40
12/9/2011
447
451.2
440.5
16,934.97
39391
2531344
-0.93
644.05
12/8/2011
467
467.7
451.1
23,466.85
53331
3498036
1.98
642.45
12/7/2011
470
470.9
462.1
11,018.02
22637
1666822
-0.82
641.25
12/5/2011
463.7
467.45
458
11,930.48
39184
1803708
1.72
641.96
12/2/2011
455.15
467.9
453.15
11,619.99
32801
1769040
2.19
641.99
12/1/2011
458.95
467
449.45
21,494.10
45357
3367260
0.94
643.59
11/30/2011
429.2
449.65
429.2
14,054.26
44610
2200475
-1.73
646.13
11/29/2011
444
445.55
432.2
13,511.29
36399
2123181
5.09
649.28
11/28/2011
436
444.95
434.1
10,881.26
32872
1768272
-2.01
651.57
11/25/2011
427.75
434.9
419.05
20,245.77
49469
3268857
0.31
656.06
11/24/2011
428.8
435
411.3
17,125.65
41767
2742574
-2.21
659.88
11/23/2011
441.75
441.75
414.2
12,788.02
44454
2002760
2.29
664.09
11/22/2011
447
449.5
440
11,048.67
37518
1752373
-3.57
667.35
11/21/2011
456
456
440
15,780.74
45038
2470305
1.63
670.26
11/18/2011
455.2
461.6
450.1
10,377.40
35253
1623008
-1.63
671.74
11/17/2011
463.15
470
456.6
14,324.68
61727
2229348
-1.88
672.12
11/16/2011
470
472
460.3
8,680.97
43103 1306443
-2.31
671.38
15-11-2011
470.7
477.8
469.9
16,653.48
31815 2475463
0.70
670.54
14-11-2011
469.9
479.85
468.95
-1.80
670.61
11/11/2011
468.85
479
463
279.02
1567
41588
372.23
1786
54544
0.04
9/11/2011
486
486
475.55
207.03
1140
30481
-0.46
8/11/2011
484
487.1
478.6
288.96
1465
42286
0.28
4/11/2011
486
487.5
480.3
614.73
1897
90470
-0.01
3/11/2011
482
484
472.5
591.68
2336
86581
-0.34
2/11/2011
478.9
488.35
477.25
296.91
1362
43491
-0.57
1/11/2011
485
492.4
480
460.7
2144
67344
0.06
31-10-2011
483
490.9
477.5
1,307.96
3993
190787
2.90
28-10-2011
482.5
488
478.25
198.02
1100
29658
-0.13
26-10-2011
474.5
475
470.05
1,064.60
4884
162811
4.06
25-10-2011
484
491
449
1,528.87
4450
238603
1.01
24-10-2011
491
496.9
482.6
1,891.05
6060
297043
-1.69
21-10-2011
489.55
492
484
1,586.74
6844
245351
-4.47
20-10-2011
489.95
492.15
481
566.43
2012
84068
19-10-2011
482
493.1
480
449
411
400
Close
Traded Value
No. Of
RANGE 19/10/2011
HERO MOTORS
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
Open
563.55
17,717.20
56817
3164793
2.67
543.29
6/29/2012
2,097.00
548.5
16,650.86
54014
3035610
-0.09
541.66
6/28/2012
2,067.00
549
16,431.72
54588
2984322
1.01
540.94
6/27/2012
2,060.00
543.45
7,950.97
24005
1463282
1.24
539.00
6/26/2012
2,021.00
536.7
8,667.96
23714
1593712
-1.43
536.21
6/25/2012
2,074.05
544.35
8,342.46
24473
1542204
0.27
533.47
6/22/2012
2,055.05
542.9
14,344.08
27281
2663164
1.60
529.87
6/21/2012
2,028.00
534.2
12,712.79
43958
2383618
-0.42
527.43
6/20/2012
2,007.00
536.45
15,767.98
57716
2965184
0.28
525.19
6/19/2012
1,982.00
534.95
15,068.51
51594
2809366
-2.36
523.09
6/18/2012
2,012.00
547.55
13,505.62
33693
2483056
2.40
521.34
6/15/2012
1,957.95
534.4
11,655.19
39599
2160638
-1.38
518.17
6/14/2012
1,959.90
541.75
11,009.82
41564
2016183
-1.45
515.86
6/13/2012
1,990.30
549.6
15,364.92
48096
2813460
1.39
512.22
6/12/2012
1,956.50
541.95
17,802.22
47707
3267971
0.53
508.20
6/11/2012
2,006.05
539.1
25,998.47
51613
4830686
0.24
505.23
6/8/2012
1,976.10
537.8
26,287.69
82397
4950123
3.33
502.66
6/7/2012
1,963.05
519.9
32,405.99
77477
6272923
3.54
500.00
6/6/2012
1,884.00
501.5
13,452.43
41888
2677678
1.17
498.35
6/5/2012
1,852.00
495.65
13,937.28
43512
2840242
1.06
498.19
6/4/2012
1,810.05
490.4
14,559.24
50700
2927187
-3.22
498.52
6/1/2012
1,812.00
506.2
23,959.33
54696
4759780
1.10
499.86
5/31/2012
1,835.15
500.65
12,735.36
42621
2541820
-0.86
500.61
5/30/2012
1,850.50
504.95
13,401.09
48390
2643256
-0.75
501.41
5/29/2012
1,850.35
508.75
15,403.89
45002
3051713
1.72
502.11
5/28/2012
1,840.00
500
13,983.59
50900
2798643
0.06
503.67
5/25/2012
1,810.25
499.7
14,308.36
51248
2884811
2.50
506.17
5/24/2012
1,813.25
487.2
15,436.93
59479
3173972
-0.42
509.80
5/23/2012
1,845.00
489.25
13,715.45
44668
2774203
-1.68
513.98
5/22/2012
1,877.00
497.45
10,702.28
30493
2135585
-0.62
517.53
5/21/2012
1,856.20
500.55
11,916.40
36843
2403604
0.55
520.60
5/18/2012
1,875.00
497.8
14,558.87
48049
2904630
0.52
523.31
5/17/2012
1,900.00
495.2
20,884.17
50850
4240218
-0.79
526.15
5/16/2012
1,871.05
499.1
10,037.31
46032
2004866
-0.29
529.58
5/15/2012
1,826.30
500.55
13,835.75
35745
2758712
-2.00
532.43
5/14/2012
1,828.00
510.55
10,354.20
46936
2012521
-1.36
535.42
5/11/2012
1,843.00
517.5
15,649.31
37853
3021095
0.94
538.12
5/10/2012
1,890.00
512.65
19,321.38
49212
3755998
-0.53
540.56
5/9/2012
1,885.00
515.35
14,750.69
38398
2820770
-3.28
542.23
5/8/2012
1,964.95
532.25
21,928.35
64726
4178172
-0.99
543.22
5/7/2012
1,940.00
537.5
16,750.19
43799
3087972
-3.08
543.05
5/4/2012
2,055.35
554.05
18,970.62
55737
3428637
0.75
542.51
5/3/2012
2,173.00
549.9
12,312.48
35866
2244587
1.35
540.93
5/2/2012
2,262.25
542.5
8,211.68
36284
1509755
-0.19
539.37
4/30/2012
2,183.80
543.55
251.79
857
46322
0.44
538.19
4/28/2012
2,190.00
541.15
6,139.96
26389
1137255
0.12
536.74
4/27/2012
2,183.80
540.5
12,690.46
30434
2334738
-1.14
535.77
4/26/2012
2,249.00
546.65
14,660.17
45483
2694597
0.88
535.08
4/25/2012
2,183.00
541.85
11,878.07
43632
2190195
-0.65
533.86
4/24/2012
2,140.20
545.35
11,591.99
29773
2109412
-1.05
532.39
4/23/2012
2,171.00
551.1
21,731.15
56101
3931275
-0.54
530.04
4/20/2012
2,185.00
554.05
22,430.72
78326
4091669
2.96
527.53
4/19/2012
2,145.00
537.65
16,124.79
50382
3000071
1.38
525.19
4/18/2012
2,135.00
530.25
20,731.84
51206
3916452
0.09
523.45
4/17/2012
2,065.00
529.75
22,969.15
52833
4349021
0.08
522.37
4/16/2012
2,064.00
529.35
13,120.39
42249
2458357
-0.20
520.67
4/13/2012
2,035.00
530.4
16,071.51
44022
3025822
0.74
519.75
4/12/2012
1,992.00
526.45
9,763.14
39203
1865812
0.30
518.09
4/11/2012
1,970.00
524.85
7,587.29
53474
1458518
0.59
516.25
4/10/2012
1,988.40
521.75
6,582.89
39353
1259185
-0.92
515.11
4/9/2012
2,000.00
526.55
5,497.48
14741
1043769
-0.69
514.38
4/4/2012
2,009.90
530.2
17,226.37
75769
3230203
0.35
514.49
4/3/2012
2,065.45
528.35
7,262.98
38734
1382733
1.61
514.11
4/2/2012
2,070.00
519.85
14,500.71
56683
2796244
1.88
513.48
3/30/2012
2,045.00
510.1
20,672.57
46030
4056279
-0.66
513.70
3/29/2012
1,981.00
513.45
11,168.04
35339
2174873
-1.05
514.07
3/28/2012
2,005.90
518.85
15,323.42
40253
2964338
1.39
513.68
3/27/2012
2,010.00
511.65
12,525.10
46449
2458229
-0.45
513.18
3/26/2012
2,023.85
513.95
10,304.56
32832
2011791
1.89
513.66
3/23/2012
1,940.15
504.25
14,499.70
52133
2820016
-2.26
513.95
3/22/2012
1,925.00
515.65
15,378.38
44045
3005393
1.99
514.61
3/21/2012
1,944.70
505.4
7,979.80
27453
1581068
1.30
514.76
3/20/2012
1,949.95
498.85
19,110.46
58835
3824942
-1.80
516.41
3/19/2012
1,959.30
507.85
16,514.56
64037
3202652
-0.58
517.37
3/16/2012
1,982.00
510.8
19,276.23
61985
3734799
-3.41
518.48
3/15/2012
1,978.00
528.2
15,421.77
32375
2930281
0.72
519.88
3/14/2012
1,982.00
524.4
14,524.80
39929
2769857
1.04
520.12
3/13/2012
1,940.10
518.95
14,586.19
48864
2804346
-0.82
520.57
3/12/2012
1,921.05
523.2
12,184.24
41608
2328761
1.44
521.14
3/9/2012
1,923.00
515.65
9,620.89
33026
1894409
1.56
521.34
3/7/2012
1,890.00
507.6
610.63
2828
119589
-0.73
522.49
3/6/2012
1,890.00
511.3
1,413.67
2394
277226
-1.49
523.17
3/5/2012
1,948.00
518.9
32.57
199
6271
0.12
523.88
3/3/2012
1,955.00
518.3
457.55
3322
88542
0.80
523.70
3/2/2012
1,969.90
514.15
1,779.92
3516
344595
-0.71
523.96
3/1/2012
1,957.00
517.8
691.13
3757
131868
-2.39
523.55
2/29/2012
1,984.00
530.2
968.88
3282
184347
3.19
523.00
2/28/2012
1,941.00
513.3
878.07
3530
168412
-2.18
521.44
2/27/2012
2,087.00
524.5
643.51
3517
122686
-1.39
520.97
2/24/2012
2,095.00
531.8
516.58
2800
97169
0.01
519.19
2/23/2012
2,159.95
531.75
1,557.66
6780
292225
0.12
516.85
2/22/2012
2,127.15
531.1
2,262.68
4564
428998
0.67
514.13
2/21/2012
2,121.50
527.55
1,158.46
5272
219868
0.26
510.66
2/17/2012
2,200.00
526.2
759.26
3544
143685
-1.28
507.77
2/16/2012
2,088.55
532.95
1,981.56
5766
375428
2.86
505.37
2/15/2012
2,090.65
517.7
485.2
2575
93548
-0.83
502.43
2/14/2012
2,012.10
522
1,987.64
5051
380449
1.11
500.18
2/13/2012
1,975.00
516.2
1,627.01
4813
314246
-1.15
498.08
2/10/2012
1,985.00
522.15
2,079.66
5883
402208
2.71
496.12
2/9/2012
1,983.00
508
1,322.94
4795
258848
-0.32
493.44
2/8/2012
1,958.00
509.65
1,539.91
4775
301235
0.58
490.80
2/7/2012
1,965.00
506.7
989.78
6743
195049
0.07
487.52
2/6/2012
1,961.00
506.35
1,406.35
4761
280391
1.69
485.05
2/3/2012
1,982.00
497.8
1,858.05
5837
373629
0.22
482.40
2/2/2012
1,950.25
496.7
1,811.33
4035
369207
1.17
480.06
2/1/2012
1,870.00
490.9
453.7
2131
92966
2.41
477.59
1/31/2012
1,845.00
479.05
323.02
2379
67650
-1.08
475.25
1/30/2012
1,808.00
484.2
18,166.33
51612
3719409
-1.24
473.37
1/27/2012
1,865.05
490.2
18,115.89
49527
3704775
0.29
471.31
1/25/2012
1,886.30
488.8
18,415.10
46401
3765988
0.98
468.21
1/24/2012
1,872.00
484
9,130.01
23023
1883432
-1.35
465.18
1/23/2012
1,949.00
490.55
17,487.90
70938
3597565
0.76
462.19
1/20/2012
1,891.10
486.8
20,448.37
73796
4210544
1.01
457.94
1/19/2012
1,870.00
481.9
24,019.49
70950
5034311
2.80
453.94
1/18/2012
1,837.00
468.4
8,555.19
51727
1830504
1.69
450.46
1/17/2012
1,805.00
460.5
7,350.28
35136
1595855
-1.98
448.55
1/16/2012
1,789.00
469.6
8,617.48
32146
1845421
0.63
447.16
1/13/2012
1,817.00
466.65
9,284.65
34918
1993861
0.86
445.44
1/12/2012
1,794.90
462.65
8,869.29
39574
1929778
0.64
443.50
1/11/2012
1,780.00
459.7
10,321.04
36003
2245693
0.87
442.18
1/10/2012
1,734.00
455.7
9,582.41
36588
2115984
1.04
440.56
1/9/2012
1,727.90
450.95
637.59
2644
141272
-0.52
437.79
1/7/2012
1,744.95
453.3
8,904.63
44198
1988611
2.13
434.80
1/6/2012
1,822.10
443.65
7,508.24
32640
1690303
0.08
432.26
1/5/2012
1,786.45
443.3
10,691.71
42223
2435739
0.94
431.44
1/4/2012
1,822.10
439.15
7,492.28
32881
1719619
2.80
430.85
1/3/2012
1,860.00
426.85
7,444.86
33671
1757499
0.00
430.80
1/2/2012
1,914.80
426.85
8,232.08
31652
1919104
-0.64
430.87
12/30/2011
1,895.00
429.6
11,860.28
35321
2732657
-2.37
432.00
12/29/2011
1,896.00
439.8
8,383.91
28534
1917085
0.02
433.61
12/28/2011
1,906.00
439.7
6,914.09
20218
1573559
-0.91
435.43
12/27/2011
1,930.00
443.7
5,053.97
19594
1141190
1.39
436.94
12/26/2011
1,867.00
437.55
7,565.36
36377
1713825
-1.21
438.43
12/23/2011
1,869.00
442.85
14,823.00
39168
3394017
1.67
439.49
12/22/2011
1,813.00
435.45
15,995.30
57277
3746720
4.88
439.47
12/21/2011
1,853.00
414.2
20,641.25
75281
4995892
1.98
439.45
12/20/2011
1,917.00
406
32,822.26
90560
8085381
-2.29
441.23
12/19/2011
1,906.00
415.3
31,460.88
68951
7356205
-3.86
442.89
12/16/2011
1,960.00
431.35
29,107.01
66397
6740035
-0.70
443.84
12/15/2011
1,951.20
434.35
26,542.74
61679
6076681
-0.93
443.49
12/14/2011
2,000.00
438.4
16,154.30
55907
3731470
2.37
444.14
12/13/2011
428
13,229.80
42327
3017789
-3.68
444.56
12/12/2011
2,041.00
443.75
15,177.03
42905
3401728
-2.25
446.58
12/9/2011
2,043.00
453.75
14,348.22
44369
3139250
-2.94
447.62
12/8/2011
2,059.00
467.1
13,048.17
64722
2793236
1.02
448.41
12/7/2011
2,053.00
462.35
10,105.69
50627
2188307
-0.79
448.76
12/5/2011
2,079.50
466
12,959.04
42505
2809257
2.68
449.36
12/2/2011
2,094.10
453.5
15,891.29
55266
3482446
2.43
449.22
12/1/2011
2,035.00
442.5
31,132.88
92162
7053637
1.65
450.82
11/30/2011
2,061.00
435.2
16,293.70
48884
3707756
-1.30
453.63
11/29/2011
2,030.10
440.85
11,940.31
41604
2722929
2.26
456.76
11/28/2011
2,059.00
430.9
20,241.81
47404
4726617
0.29
459.42
11/25/2011
2,090.00
429.65
30,561.27
110949
7221297
0.83
462.90
11/24/2011
2,112.00
426.1
27,160.80
113869
6391409
-4.21
466.39
11/23/2011
2,159.95
444.05
16,941.94
65556
3804576
-0.14
470.58
11/22/2011
2,177.70
444.65
11,429.69
55090
2548509
-3.07
473.15
11/21/2011
2,181.00
458.3
13,353.38
56711
2930186
-0.23
474.96
11/18/2011
2,100.00
459.35
12,457.50
40156
2694342
-1.38
475.66
11/17/2011
2,093.70
465.7
8,313.39
38254
1779400
-1.41
477.31
11/16/2011
2,149.05
472.25
13,794.34
36892 2911073
0.18
478.68
15-11-2011
2,205.00
471.4
14,538.36
40454 3057141
1.58
479.83
14-11-2011
2,177.00
463.95
569.62
2948
121406
-2.91
481.15
11/11/2011
2,129.90
477.45
743.56
3460
154747
-1.52
9/11/2011
2,127.00
484.7
976.51
3633
202164
0.54
8/11/2011
2,125.00
482.1
638
2707
132084
0.27
4/11/2011
2,082.55
480.8
1,341.45
5338
280120
-0.47
3/11/2011
2,084.00
483.05
546.01
3005
112585
0.23
2/11/2011
2,131.00
481.95
802.38
3381
165599
-1.47
1/11/2011
2,164.00
489.05
806.83
3657
165879
1.34
31-10-2011
2,155.00
482.5
1,100.85
5177
227864
2.20
28-10-2011
2,149.90
471.9
411.51
2362
87210
0.67
26-10-2011
2,100.00
468.75
4,289.94
17840
927299
-3.27
25-10-2011
2,075.00
484.1
718.62
2982
146459
-0.45
24-10-2011
2,064.80
1,973.50
486.3
431.26
2418
88416
-0.66
21-10-2011
2,028.00
489.5
906.34
5638
186343
-0.33
20-10-2011
2,052.90
491.1
2,681.38
8296
19-10-2011
2,053.00
549221
2229
2249
1999
1971
Low
Close
Traded Value
1901 1878/1788/1765
RANGE 19/10/2011
HINDALCO
High
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
2,160.00
2,094.00
2,149.40
7,865.59
32846
367416
2.90
2028.95
6/29/2012
2,099.00
2,040.00
2,087.00
6,932.55
17825
334237
1.54
2019.34
6/28/2012
2,071.25
2,043.00
2,054.90
3,555.70
12068
173035
0.22
2013.62
6/27/2012
2,060.00
2,010.00
2,050.45
6,075.92
23822
299434
0.96
2006.96
6/26/2012
2,108.75
2,021.30
2,030.80
6,016.18
15799
291067
-2.72
1994.61
6/25/2012
2,112.00
2,055.00
2,086.10
10,577.19
26429
505816
0.69
1981.75
6/22/2012
2,080.65
2,019.75
2,071.65
7,270.80
22348
352542
1.73
1964.10
6/21/2012
2,055.00
2,003.65
2,035.80
8,109.54
27390
397108
1.74
1948.00
6/20/2012
2,014.30
1,982.00
2,000.40
5,803.02
26746
289973
0.32
1935.98
6/19/2012
2,043.90
1,976.80
1,994.00
4,931.42
17734
245442
-0.30
1926.67
6/18/2012
2,019.00
1,957.95
2,000.05
8,198.14
32120
410026
2.30
1917.04
6/15/2012
1,979.90
1,936.10
1,954.05
4,208.84
19172
214600
0.00
1906.46
6/14/2012
2,004.00
1,945.30
1,954.10
6,739.32
21222
343187
-1.85
1897.57
6/13/2012
2,015.00
1,956.50
1,990.30
8,323.88
28863
418856
0.75
1889.23
6/12/2012
2,025.00
1,962.05
1,975.30
6,462.04
18821
322677
-1.52
1880.07
6/11/2012
2,018.80
1,967.70
2,005.25
5,775.88
21123
289383
0.20
1872.66
6/8/2012
2,009.00
1,963.05
2,001.15
9,420.06
31555
472620
2.30
1863.47
6/7/2012
1,973.95
1,880.65
1,955.05
15,690.30
58637
806980
4.60
1856.45
6/6/2012
1,875.00
1,846.00
1,865.20
10,423.81
34022
559614
1.47
1851.73
6/5/2012
1,843.80
1,805.00
1,837.85
8,399.10
27160
459633
0.90
1853.61
6/4/2012
1,834.00
1,810.00
1,821.35
4,826.77
15674
265295
-0.48
1853.98
6/1/2012
1,851.95
1,821.00
1,830.10
7,760.82
18593
422840
-1.39
1855.47
5/31/2012
1,867.50
1,840.20
1,855.60
12,487.03
19398
674169
-0.28
1856.39
5/30/2012
1,868.00
1,850.10
1,860.75
8,717.53
22433
468387
0.61
1857.50
5/29/2012
1,861.95
1,832.00
1,849.45
4,499.70
13016
243473
0.43
1860.06
5/28/2012
1,848.00
1,810.25
1,841.45
7,826.29
18303
425930
1.13
1867.00
5/25/2012
1,836.00
1,795.15
1,820.65
8,951.36
29508
492497
-0.46
1876.07
5/24/2012
1,850.50
1,808.00
1,829.00
17,113.83
44126
936900
-1.31
1892.90
5/23/2012
1,894.80
1,842.55
1,852.95
10,420.70
32036
559720
-0.60
1920.62
5/22/2012
1,884.25
1,852.00
1,864.05
6,530.20
20681
349560
-0.18
1946.49
5/21/2012
1,885.00
1,836.50
1,867.45
7,043.89
22509
378834
-1.52
1967.83
5/18/2012
1,921.60
1,880.25
1,895.85
11,306.08
27106
595177
0.61
1988.33
5/17/2012
1,904.25
1,851.10
1,884.20
10,789.59
32048
575493
-0.49
2006.58
5/16/2012
1,907.25
1,826.30
1,893.50
15,292.62
40336
810386
2.65
2030.53
5/15/2012
1,868.00
1,818.50
1,843.35
6,741.48
17202
364980
-0.02
2050.37
5/14/2012
1,878.00
1,835.55
1,843.70
7,279.58
25776
391941
-0.01
2070.60
5/11/2012
1,923.50
1,821.05
1,843.90
12,972.97
41850
690913
-1.53
2093.64
5/10/2012
1,924.00
1,862.00
1,872.20
12,256.24
40951
646494
-1.44
2117.08
5/9/2012
1,991.00
1,880.00
1,899.15
12,602.22
50654
647552
-2.87
2135.08
5/8/2012
1,971.55
1,893.75
1,953.60
23,888.50
69816
1240864
-1.23
2150.13
5/7/2012
2,057.25
1,966.20
1,977.55
25,249.52
71394
1263364
-4.83
2157.80
5/4/2012
2,173.00
2,052.10
2,073.05
43,177.77
109784
2058877
-8.28
2163.07
5/3/2012
2,279.00
2,202.65
2,244.80
13,621.53
27801
604222
0.17
2160.06
5/2/2012
2,248.90
2,178.00
2,241.05
12,300.23
36514
553431
2.54
2141.91
4/30/2012
2,190.00
2,171.50
2,184.05
195.84
646
8973
0.41
2124.38
4/28/2012
2,206.00
2,152.65
2,175.05
9,896.90
35131
454928
0.26
2110.41
4/27/2012
2,253.00
2,146.05
2,169.50
14,376.87
37767
657742
-3.41
2099.53
4/26/2012
2,257.05
2,180.00
2,243.45
11,226.87
42477
503959
2.33
2088.81
4/25/2012
2,213.00
2,128.50
2,191.20
8,423.59
25831
387559
2.03
2076.45
4/24/2012
2,209.65
2,138.10
2,146.70
4,832.43
17018
222350
-1.98
2067.39
4/23/2012
2,217.95
2,176.15
2,189.30
5,009.54
14831
228155
-0.29
2060.01
4/20/2012
2,212.75
2,127.15
2,195.55
5,988.50
19850
275930
2.43
2046.55
4/19/2012
2,161.95
2,128.15
2,142.15
3,686.00
11374
171749
0.81
2034.18
4/18/2012
2,135.00
2,055.50
2,124.90
7,248.73
24728
345122
2.64
2024.75
4/17/2012
2,084.00
2,039.80
2,068.70
5,837.18
19769
282044
0.59
2017.59
4/16/2012
2,098.90
2,035.00
2,056.55
9,480.94
36460
457128
1.39
2009.36
4/13/2012
2,035.00
1,976.45
2,027.90
8,417.55
31335
417422
2.72
2000.68
4/12/2012
1,983.55
1,953.00
1,972.65
3,823.67
25387
193859
-0.27
1994.28
4/11/2012
1,988.40
1,944.45
1,978.00
3,481.61
22033
176648
0.18
1992.20
4/10/2012
2,008.05
1,962.05
1,974.50
5,434.67
20645
274615
-1.90
1990.80
4/9/2012
2,042.45
1,990.05
2,011.95
6,101.90
20930
302795
0.17
1990.26
4/4/2012
2,067.00
2,005.00
2,008.60
6,788.92
26742
334775
-2.47
1987.63
4/3/2012
2,072.00
2,033.40
2,058.15
3,625.69
12679
176537
0.14
1984.59
4/2/2012
2,065.00
2,035.30
2,055.25
11,747.39
31350
572601
0.94
1976.22
3/30/2012
2,049.80
1,971.65
2,035.95
16,101.66
29558
793922
2.38
1966.60
3/29/2012
2,010.80
1,969.75
1,987.40
9,282.93
25211
466478
-1.14
1956.85
3/28/2012
2,039.80
1,988.60
2,010.00
7,635.62
26798
379483
0.46
1949.13
3/27/2012
2,023.85
1,958.00
2,000.75
7,362.70
26746
369262
-0.83
1940.93
3/26/2012
2,058.80
1,922.00
2,017.45
13,715.26
32714
693429
3.58
1937.36
3/23/2012
1,961.00
1,925.00
1,945.25
7,546.24
20130
387490
0.97
1932.29
3/22/2012
1,944.70
1,910.00
1,926.40
4,440.82
15341
230468
-0.29
1931.78
3/21/2012
1,958.00
1,890.50
1,931.90
6,485.50
33579
337667
-0.49
1933.09
3/20/2012
1,964.80
1,920.15
1,941.45
4,319.44
11155
222531
-0.80
1935.38
3/19/2012
1,982.00
1,925.10
1,957.00
6,989.49
29793
358530
-0.48
1934.74
3/16/2012
1,978.00
1,919.00
1,966.40
5,905.84
19732
302877
-0.31
1942.47
3/15/2012
1,995.00
1,950.10
1,972.55
5,602.21
26409
283383
0.49
1950.63
3/14/2012
1,974.50
1,940.10
1,962.95
8,260.77
37459
421131
1.55
1961.81
3/13/2012
1,942.00
1,904.70
1,932.55
8,345.81
29377
432510
1.11
1974.10
3/12/2012
1,933.90
1,890.00
1,911.05
9,719.78
37929
507925
1.12
1985.89
3/9/2012
1,899.80
1,871.70
1,889.60
11,521.55
35209
609323
0.95
2004.49
3/7/2012
1,932.30
1,810.05
1,871.70
13,879.29
51083
738094
-0.81
2018.12
3/6/2012
1,948.00
1,873.10
1,886.95
12,428.07
66961
656672
-3.19
2032.12
3/5/2012
1,955.00
1,940.70
1,947.15
349.27
1072
17919
0.29
2040.51
3/3/2012
1,975.85
1,926.30
1,941.45
10,783.21
35459
553634
0.20
2042.07
3/2/2012
1,982.40
1,920.00
1,937.55
17,331.12
45762
887044
-0.44
2045.56
3/1/2012
2,015.00
1,930.00
1,946.10
9,155.38
32480
462912
-1.03
2049.60
2/29/2012
1,986.90
1,941.00
1,966.20
8,122.40
22994
412572
1.74
2049.85
2/28/2012
2,087.00
1,915.00
1,931.90
12,525.63
33334
635329
-7.30
2049.61
2/27/2012
2,109.00
2,057.25
2,072.90
5,343.86
21055
257059
-0.77
2051.01
2/24/2012
2,167.90
2,066.80
2,088.85
12,289.10
38927
582980
-2.46
2044.20
2/23/2012
2,198.00
2,127.15
2,140.30
5,922.82
19233
273429
-0.32
2033.76
2/22/2012
2,157.00
2,121.50
2,147.25
5,922.67
17493
276256
1.77
2015.24
2/21/2012
2,209.95
2,093.35
2,109.35
11,054.83
46977
514786
-3.83
1993.71
2/17/2012
2,203.15
2,002.00
2,190.05
10,292.09
24257
480246
4.38
1974.32
2/16/2012
2,100.20
2,068.00
2,094.05
7,301.80
26135
349374
0.58
1951.91
2/15/2012
2,090.00
2,012.10
2,081.80
12,696.46
30592
616998
3.32
1938.18
2/14/2012
2,019.95
1,963.50
2,012.75
8,801.93
31417
437763
2.10
1924.40
2/13/2012
2,024.00
1,953.40
1,970.50
5,584.66
25642
281152
-1.18
1919.99
2/10/2012
2,035.00
1,970.70
1,993.85
13,869.13
37745
689667
-0.22
1915.63
2/9/2012
2,009.45
1,953.05
1,998.20
7,914.43
28110
398783
2.42
1906.75
2/8/2012
2,014.00
1,940.70
1,949.85
7,192.20
23455
363421
-0.65
1895.38
2/7/2012
1,992.90
1,952.00
1,962.50
4,380.52
16751
221871
0.49
1885.31
2/6/2012
1,989.00
1,940.05
1,952.90
7,329.62
25691
371878
-0.92
1874.01
2/3/2012
2,007.80
1,943.90
1,970.85
14,584.59
49010
739646
1.96
1864.64
2/2/2012
1,945.00
1,865.60
1,932.15
10,693.32
46554
557111
3.60
1853.87
2/1/2012
1,870.00
1,811.90
1,862.50
16,068.68
36913
869800
2.05
1843.42
1/31/2012
1,839.00
1,800.10
1,824.35
10,001.18
37243
547227
0.32
1834.48
1/30/2012
1,875.00
1,791.10
1,818.45
26,763.06
88502
1462110
-1.95
1828.18
1/27/2012
1,895.85
1,835.35
1,853.90
12,772.26
34697
684331
-1.84
1822.61
1/25/2012
1,913.50
1,828.80
1,888.10
18,834.40
35708
1001303
0.69
1820.90
1/24/2012
1,949.00
1,861.70
1,875.15
11,126.12
29509
589238
-3.81
1814.13
1/23/2012
1,995.65
1,871.75
1,946.60
21,408.36
61563
1104305
2.13
1811.01
1/20/2012
1,931.75
1,870.00
1,905.10
14,437.91
40370
758649
2.33
1803.83
1/19/2012
1,870.00
1,836.90
1,860.65
7,039.27
27536
378357
1.78
1803.83
1/18/2012
1,840.00
1,805.00
1,827.60
7,738.36
20833
423277
1.57
1806.76
1/17/2012
1,807.30
1,770.00
1,798.85
5,604.08
12768
312900
0.33
1812.29
1/16/2012
1,818.95
1,776.05
1,793.00
7,522.78
19163
419547
-1.08
1819.41
1/13/2012
1,823.10
1,782.00
1,812.35
8,860.85
21334
489929
0.17
1827.98
1/12/2012
1,828.00
1,779.50
1,809.30
12,427.11
28740
686840
1.87
1830.49
1/11/2012
1,779.95
1,731.00
1,775.40
11,431.21
32527
649518
2.65
1833.24
1/10/2012
1,735.00
1,704.00
1,728.40
8,094.73
29972
469866
-0.08
1837.92
1/9/2012
1,746.70
1,721.75
1,729.80
1,532.95
4924
88411
-0.30
1843.35
1/7/2012
1,822.10
1,724.75
1,735.00
18,187.25
46537
1034818
-5.37
1855.61
1/6/2012
1,843.00
1,782.10
1,828.25
11,454.11
34619
626928
2.29
1868.32
1/5/2012
1,827.90
1,765.10
1,786.45
11,928.34
48719
666616
-2.35
1876.85
1/4/2012
1,884.65
1,801.00
1,828.45
11,568.19
40524
628569
-0.57
1889.42
1/3/2012
1,918.80
1,797.55
1,838.85
16,731.04
40194
910326
-3.61
1901.32
1/2/2012
1,932.50
1,895.00
1,905.15
5,232.10
16737
273562
0.03
1910.50
12/30/2011
1,919.45
1,892.85
1,904.50
5,299.23
11571
278028
-0.32
1919.05
12/29/2011
1,919.90
1,886.95
1,910.65
8,046.61
17174
422058
0.26
1929.27
12/28/2011
1,935.90
1,895.00
1,905.60
5,085.26
26217
265949
-0.83
1939.10
12/27/2011
1,940.95
1,845.55
1,921.50
7,009.45
23361
368195
3.72
1949.51
12/26/2011
1,869.00
1,812.10
1,850.00
7,235.16
31647
392373
-0.03
1960.14
12/23/2011
1,870.00
1,813.00
1,850.55
10,319.29
29491
558856
0.27
1976.03
12/22/2011
1,863.25
1,764.90
1,845.60
19,602.20
49894
1077209
1.93
1985.97 12/21/2011
1,925.00
1,788.10
1,809.90
11,497.06
39996
626765
-5.74
2000.34 12/20/2011
1,942.75
1,878.35
1,913.70
10,553.31
34714
554537
-0.63
2015.23 12/19/2011
2,003.00
1,901.00
1,925.70
7,544.14
22270
385536
-1.58
2023.40 12/16/2011
1,966.30
1,910.00
1,956.10
6,343.15
22719
326709
-0.97
2035.48 12/15/2011
2,009.00
1,965.00
1,975.10
5,949.43
24802
299350
-1.61
2046.85 12/14/2011
2,013.80
1,939.80
2,006.90
7,611.16
22315
385418
1.51
2059.64
12/13/2011
2,050.05
1,970.45
1,976.60
7,816.57
27784
389019
-2.87
2070.62
12/12/2011
2,057.65
2,011.00
2,033.40
6,720.31
21132
330459
-1.20
2085.07
12/9/2011
2,091.30
2,047.00
2,057.70
7,604.94
23575
367679
-0.02
2090.76
12/8/2011
2,083.85
2,048.60
2,058.10
6,849.36
21005
331557
-0.18
2093.83
12/7/2011
2,080.00
2,051.70
2,061.85
5,035.35
18094
243911
-0.93
2100.73
12/5/2011
2,108.90
2,056.00
2,080.95
14,965.17
39938
720064
-0.35
2110.58
12/2/2011
2,101.00
2,035.00
2,088.30
9,666.92
29088
466629
4.24
2116.75
12/1/2011
2,087.30
1,971.10
1,999.70
58,051.37
74287
2870263
-3.07
2119.81 11/30/2011
2,078.90
1,990.75
2,061.15
14,823.64
33839
722677
1.35
2127.49 11/29/2011
2,082.75
2,024.20
2,033.25
8,318.06
21083
404303
-0.15
2131.16 11/28/2011
2,095.00
2,023.00
2,036.20
15,985.11
29035
780396
-3.47
2133.66 11/25/2011
2,153.65
2,078.25
2,106.90
12,612.76
27737
598972
-0.94
2137.20 11/24/2011
2,220.00
2,103.00
2,126.65
16,749.87
43270
786798
-1.89
2139.53 11/23/2011
2,196.50
2,134.05
2,166.90
12,723.33
50080
587439
-0.22
2142.80 11/22/2011
2,198.00
2,156.00
2,171.60
14,298.15
43057
658421
-1.00
2142.18 11/21/2011
2,202.00
2,100.00
2,193.40
18,827.71
44470
865363
3.40
2137.78 11/18/2011
2,153.50
2,075.70
2,118.75
12,630.58
35152
595134
0.71
2131.08 11/17/2011
2,159.50
2,087.45
2,103.75
9,661.41
23565
459599
-2.75
2127.89 11/16/2011
2,229.00
2,147.50
2,161.65
8,333.10
20712
381063
-2.22
2124.45 15-11-2011
2,249.70
2,177.00
2,209.55
18,779.34
25326
847401
1.63
2115.60 14-11-2011
2,189.90
2,118.35
2,173.55
1,154.96
3444
53204
1.82
2106.09 11/11/2011
2,162.60
2,122.05
2,134.10
756.04
3140
35252
0.90
9/11/2011
2,149.90
2,110.00
2,114.90
331.07
1262
15575
-0.06
8/11/2011
2,131.75
2,082.55
2,116.20
577.6
2006
27293
2.14
4/11/2011
2,084.85
2,035.40
2,070.85
1,715.17
3781
83251
-0.89
3/11/2011
2,131.00
2,071.05
2,089.30
977.56
3463
46631
-2.52
2/11/2011
2,174.65
2,127.05
2,141.85
576.31
2634
26812
-1.58
1/11/2011
2,192.90
2,155.00
2,175.70
2,221.64
4094
102111
0.84
31-10-2011
2,229.55
2,140.00
2,157.50
1,146.33
3335
53036
2.40
28-10-2011
2,118.85
2,089.25
2,105.65
216.15
813
10254
0.61
26-10-2011
2,106.35
2,040.65
2,092.85
1,717.04
3133
82562
1.04
25-10-2011
2,090.40
2,064.80
2,071.00
631.38
2293
30422
0.91
24-10-2011
2,064.80
2,006.90
2,052.10
1,042.19
3371
50862
1.13
21-10-2011
2,056.30
1,999.00
2,028.85
1,146.46
3746
56539
-1.88
20-10-2011
2,092.30
2,040.55
2,066.90
3,022.33
8675
145980
19-10-2011
ANGE 19/10/2011
Open
143
High
165
122
112
Low
Close
Traded Value
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
15 DMA
116.9
120.4
116.5
119.9
9,410.82
51857
7911448
3.96
119.88
117.5
118.25
114.6
115.15
6,253.81
29625
5390681
-1.61
119.92
116.3
117.55
115.75
117
5,246.71
44348
4486403
1.54
120.24
113.7
115.95
113.35
115.2
7,852.21
41506
6844439
0.39
120.47
118.25
118.45
113.85
114.75
10,718.00
58076
9237138
-2.22
120.61
120
120.65
115.9
117.3
10,688.43
71050
9080818
-3.45
120.65
121.3
122.2
119.8
121.35
7,129.69
41119
5893509
-0.82
120.60
123.5
123.8
119.8
122.35
7,019.29
33120
5765790
-0.25
120.29
121.7
123.6
121
122.65
3,589.25
33839
2931381
0.29
119.76
125.2
127
120.55
122.3
10,031.24
45616
8104932
-1.23
119.22
121
124.45
120.4
123.8
9,422.07
38376
7665479
2.87
118.73
122.4
123.25
119.7
120.25
6,611.35
29611
5443532
-1.95
117.94
123.3
124.15
121.15
122.6
5,474.14
27424
4461171
-0.45
117.29
119.9
123.6
119.1
123.15
9,051.44
38677
7437501
2.15
116.29
122.5
123.2
120
120.5
8,109.69
37911
6666754
0.08
115.22
120
121.25
118.3
120.4
7,968.96
38508
6647407
0.33
114.54
122.65
122.65
118.75
120
9,383.25
45269
7789021
-0.38
113.71
118.6
120.9
118
120.45
7,860.65
37154
6557828
2.62
112.97
116.35
119.1
116.35
117.3
8,136.78
55122
6902149
1.66
112.29
115
116.6
112.7
115.35
6,982.34
42577
6080672
-1.04
112.10
115.6
118.9
115.6
116.55
11,578.22
51260
9868116
-0.09
111.86
117
120.15
115.45
116.65
39,932.24
142266
33911150
1.89
111.63
115.05
115.85
112.8
114.45
8,846.92
41969
7722458
-0.09
111.69
115.9
115.9
113.4
114.55
10,576.30
53978
9242857
-0.35
111.98
111.9
115.65
111.9
114.95
8,011.75
44032
7015770
2.65
112.19
109
112.95
108.35
111.9
9,015.89
56243
8126746
1.16
112.24
109
111.4
107.3
110.6
7,837.59
42866
7148669
2.76
112.51
106
108.4
105.4
107.55
6,460.06
38910
6027827
0.46
113.05
111.35
112.4
106.75
107.05
9,458.62
51430
8693615
-3.13
113.89
108
111.25
108
110.4
8,940.93
45430
8130040
2.22
114.80
106
109.15
105.85
107.95
12,450.03
60949
11582334
-0.83
115.43
111.45
112.7
107.9
108.85
12,848.97
77559
11656030
-1.33
116.16
111.55
112.6
109.5
110.3
11,268.28
64096
10160344
-3.67
116.65
111
115.05
110.5
114.35
8,231.97
50126
7262761
2.23
117.29
114.2
115.5
110.3
111.8
8,683.85
44703
7714533
-1.21
117.71
116
117.3
112.65
113.15
11,005.98
57784
9608925
-3.84
118.17
119.2
120.8
116.5
117.5
7,202.72
37485
6056300
-1.11
118.96
115.8
121.1
113.55
118.8
17,280.56
83396
14630333
0.88
119.67
115.9
119.5
113.4
117.75
18,532.12
89187
15845527
1.78
120.47
114
116.5
112.4
115.65
10,929.22
48188
9551892
-0.22
121.15
118.75
118.8
114.35
115.9
11,272.18
66811
9708684
-2.50
121.71
119
120.2
117.8
118.8
5,792.45
47255
4872334
-1.09
122.31
120.15
121.9
119.7
120.1
4,944.80
28162
4088476
-0.54
122.92
119.5
122
119.25
120.75
6,281.12
32800
5195430
0.75
123.17
119.5
120.2
119.15
119.85
595.74
4125
497819
0.88
123.45
116.95
119.5
116.25
118.8
5,812.09
37616
4927343
2.15
123.86
120.65
121.15
115.55
116.25
12,087.70
54604
10257747
-3.10
124.82
120.15
122.2
118.05
119.85
6,844.82
32326
5702508
-0.67
125.86
119.5
122.25
119
120.65
9,336.45
47238
7726936
1.53
126.36
125.2
125.7
118.45
118.8
13,453.21
82193
11093246
-5.22
126.94
126.35
128.35
123.9
125
12,216.16
64999
9692856
-2.48
127.34
131
131.35
127.5
128.1
8,550.22
44569
6651948
-2.07
127.38
129
132.2
129
130.75
11,797.77
56628
8996716
2.10
127.45
124
128.4
123.75
128
7,608.01
44189
6034042
3.05
127.26
124
124.55
122.55
124.1
7,668.83
38974
6208951
-0.60
127.49
129.8
129.85
124.35
124.85
11,339.95
65197
8909484
-2.52
128.08
126
128.45
125.55
128
11,902.43
68073
9351937
3.24
128.88
124
125.9
122.4
123.85
15,680.67
71192
12603378
-0.89
129.57
127
128
123.25
124.95
14,733.85
84383
11771578
-0.84
130.72
131.85
131.85
125.55
126
9,351.08
56797
7332357
-5.63
131.78
131
133.65
130.15
133.1
11,167.16
46177
8419941
0.90
132.83
129
132.5
128.9
131.9
12,365.61
54138
9437219
3.49
133.56
130
130.65
126.75
127.3
11,089.81
57184
8610177
-1.65
134.20
126.65
130.8
125.7
129.4
15,891.81
69914
12304827
3.55
134.88
124.5
125.5
122.65
124.8
17,658.90
82308
14227529
-0.64
135.22
128.35
128.35
125.2
125.6
13,235.12
67915
10482662
-2.79
135.66
131
131.9
127.2
129.1
18,472.29
76412
14315080
0.85
136.07
131.5
132.3
126.3
128
12,651.08
64954
9766668
-2.66
136.79
132
135.5
129.05
131.4
16,494.12
87866
12562865
-1.18
138.11
137.5
138.9
132.25
132.95
15,269.57
78049
11223392
-2.93
139.20
137.8
137.9
134.2
136.85
21,967.26
114783
16148835
-1.06
140.36
140.5
143.35
137.3
138.3
11,156.63
63960
7915894
-2.06
141.16
139.7
142.8
138.9
141.15
9,673.76
39271
6855276
0.21
141.71
141.95
144.75
138.2
140.85
11,235.68
48329
7907169
-0.60
141.63
142.8
143.9
140.25
141.7
13,056.10
51549
9197925
-1.69
142.11
143.95
144.9
142.25
144.1
14,469.18
77754
10073234
1.84
142.46
138.9
142.5
138.15
141.45
13,715.30
73994
9741176
2.79
142.73
137
138.15
132.5
137.5
13,274.70
65936
9779451
2.11
143.67
134.5
136.1
132.2
134.6
22,252.44
101111
16564880
2.45
144.57
130.25
133.8
128.15
131.3
22,991.70
98446
17558366
-0.34
145.87
138.55
141.75
130.5
131.75
29,751.10
128940
21814371
-6.19
147.95
146.1
146.8
139.5
139.9
12,715.30
54072
8965653
-5.65
149.91
148
148.7
147.1
147.8
788.09
3980
532473
0.03
150.97
151.7
155.95
146.7
147.75
22,332.05
104471
14778896
-1.76
151.31
147.3
152.3
143.6
150.35
18,078.64
64831
12157548
0.96
152.07
148.95
151.55
145
148.9
12,431.86
53399
8380425
1.54
152.77
141
148.8
141
146.6
11,200.55
49178
7666143
4.54
153.09
148
148.35
138.6
139.95
10,567.22
56492
7451762
-5.79
153.67
147.5
151.3
146.1
148.05
11,908.07
46988
8009282
0.81
154.51
148.7
150.55
144.1
146.85
19,543.88
64001
13334619
-0.92
155.18
156
157.5
146.55
148.2
17,207.45
80828
11207543
-4.99
155.60
152.15
156.8
152
155.6
17,740.46
66952
11441806
2.99
155.49
157.45
158.2
150.2
150.95
29,383.19
106217
19109618
-2.12
154.29
160.25
161.35
153.1
154.15
26,180.54
89768
16861421
-5.42
153.86
162.7
164.9
159.75
162.5
13,350.28
62075
8179098
0.86
153.05
156.55
163.25
155.1
161.1
27,682.58
104463
17274438
3.26
151.80
153.85
156.5
150
155.85
15,750.12
74270
10249922
1.89
150.22
156.4
159.3
151.6
152.9
18,377.36
82843
11858586
-4.05
149.40
158.5
161.85
148.7
159.1
62,067.54
236468
39919671
-1.07
148.93
154.5
162.5
152.5
160.8
21,775.71
82728
13797994
4.42
147.64
159
159
152.15
153.7
11,768.16
48235
7570645
-1.04
146.29
155.6
157.9
153.2
155.3
16,073.38
63723
10310227
1.71
144.88
157.8
157.8
150.8
152.65
15,842.53
70193
10359839
-3.50
143.42
155.6
159
152.5
158
24,156.69
93402
15481472
3.04
142.09
147.2
153.8
144.35
153.2
19,319.59
92803
12920558
4.31
140.24
139
148.95
136.3
146.6
16,227.06
86829
11435940
6.17
138.24
144
144
137
137.55
8,494.24
55344
6096072
-5.02
136.32
143.85
148
143
144.45
14,137.56
76624
9733013
1.66
135.01
144.8
146.25
141.25
142.05
9,082.87
41236
6330312
-1.23
133.30
137.4
144.9
136.3
143.8
11,926.92
51338
8439820
4.49
131.59
142.9
144.2
136.3
137.35
12,635.61
48289
9068528
-4.55
129.89
146
147.4
141.6
143.6
13,779.82
59333
9509475
-1.53
128.43
142.3
147.2
142.25
145.8
19,300.11
89086
13340574
4.15
126.34
140.3
141.8
137.75
139.75
12,037.30
58117
8616281
-0.54
124.35
134
142.7
133.95
140.5
20,533.87
101972
14685381
5.66
122.84
130.8
133.5
130.4
132.55
6,137.20
31506
4644200
-0.64
121.25
133.7
135.65
130.2
133.4
17,767.03
67531
13357548
0.52
120.39
129.5
133.9
129
132.7
11,582.26
58301
8750859
1.77
119.55
124.5
130.8
124.5
130.35
19,768.46
101965
15398196
5.52
118.82
118.5
123.65
118.5
123.15
12,169.09
74632
10026329
4.30
118.31
117.5
119.25
115.05
117.85
7,303.65
45042
6218471
-0.04
118.29
118.25
118.8
117.65
117.9
605.93
3553
513357
-0.68
118.36
115.9
119.7
114.25
118.7
9,120.77
65545
7793768
1.94
118.82
118.15
119.1
115.85
116.4
8,356.98
52862
7100627
-1.63
119.30
117
119
114.7
118.3
14,750.21
83326
12622715
2.32
120.03
114.2
116
113.1
115.55
15,829.55
84443
13791200
2.86
120.63
117
117.25
111.2
112.25
10,934.09
72144
9684493
-3.21
121.56
118.6
119.4
115.1
115.85
7,155.79
45760
6098382
-1.17
122.32
115
118.5
114.75
117.2
10,101.46
51811
8635020
0.51
123.40
119
120.1
115.75
116.6
8,952.10
55766
7637676
-2.57
124.30
121
122.6
119.05
119.6
5,512.84
37772
4560134
-1.09
125.71
122.65
123
120.35
120.9
8,927.66
54028
7351812
-0.70
126.84
123.5
125.9
120.6
121.75
9,829.88
71654
7969883
-0.70
127.80
121
123.35
119.2
122.6
11,106.53
53776
9164837
-0.24
128.44
124
124.5
120.2
122.9
10,806.72
60780
8818636
3.30
128.46
125.3
126.2
118.1
118.85
10,166.59
58114
8372622
-5.01
128.42
124.5
126.6
122.5
124.8
7,297.32
45228
5857830
-0.88
128.79
128.1
131.75
124.15
125.9
11,085.83
64932
8609493
-1.19
128.04
124
128.75
122
127.4
11,191.87
61853
8922687
0.08
127.51
129.1
130.6
126.45
127.3
11,742.18
66019
9157648
-1.77
126.98
122.85
131.2
121.55
129.55
17,673.76
85289
13933430
4.63
126.63
134.25
134.6
122.6
123.55
17,963.32
72183
14097827
-6.96
125.94
126.9
135.6
125.95
132.15
14,842.66
69065
1.1E+07
1.17
125.95
136.1
136.5
129.1
130.6
9,542.35
51334
7229118
-5.51
125.33
137.9
140.3
136.55
137.8
13,804.44
67862
9938870
0.94
124.85
134.3
137.7
131.75
136.5
13,593.05
63111
1E+07
0.81
124.03
130.45
136.85
129.1
135.4
13,513.73
64585
1E+07
3.06
123.34
129.45
134.2
129.2
131.25
14,470.47
85859
1.1E+07
6.32
122.90
121
123.95
120.35
122.95
7,846.10
42232
6423394
0.49
123.11
124.75
124.75
121
122.35
8,478.81
67812
6936757
-1.63
124.23
115.4
125.45
115.4
124.35
11,663.56
65829
9636964
8.73
125.34
117.4
117.7
112.8
113.5
9,113.36
57065
7896679
-4.01
126.09
120
120.3
115.85
118.05
11,654.77
45362
9908978
-1.19
127.61
119.9
120.65
117.25
119.45
9,262.75
55506
7780200
-2.13
128.79
120.1
123.65
120.1
122
8,813.73
40080
7230164
2.25
129.92
122
123
118.6
119.25
6,954.55
43069
5766985
-3.73
131.27
121.7
124.5
118.25
123.7
11,568.70
82205
9535655
0.69
131.87
123.5
127.5
121.05
122.85
11,110.44
50298
8880668
-0.45
131.99
125.85
127.6
121.3
123.4
9,455.72
45997
7628209
-1.66
132.03
126
128
123.7
125.45
6,710.74
42178 5326756
-0.60
131.91
131.5
132.7
125.5
126.2
9,678.79
44087 7465268
-1.98
131.86
136
136.1
126.75
128.7
2,277.09
17178 1759083
-4.51
131.96
140.6
141.3
133.4
134.5
888.95
5098
645367
-3.83
139.9
141.6
137.7
139.65
918.24
5642
657964
0.47
138.75
139.65
137.45
139
2,161.10
7907 1555906
2.37
135.15
137
133.1
135.7
1,185.20
7335
878891
-0.37
133.6
137.8
133
136.2
1,617.85
8909 1188563
0.26
134.55
137.7
134.1
135.85
1,535.41
9250 1130502
-0.37
141.8
141.8
135.65
136.35
1,691.90
10806 1220188
-4.29
134.3
143.7
134.3
142.2
3,880.78
22878 2766435
9.81
126.6
129
126.5
128.25
663.27
5096
518618
2.14
124.35
126.4
124.05
125.5
995.8
6322
795640
1.63
124.8
125.5
122.7
123.45
1,166.15
6895
937685
1.46
125.5
125.5
121.2
121.65
1,980.36
11793 1604519
125.1
126
124
124.75
1,205.70
6662
965533
127.3
128.25
126.55
127.65
750.72
5047
589432
-2.55
-2.32
RANGE 19/10/2011
403
405
415
325
Low
Close
Traded Value
HIND UNILIVER
Date
Open
High
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
6/29/2012
458.7
463.3
453.35
454.5
20,448.49
23629
4480357
0.63
6/28/2012
452.5
454.7
449.55
451.65
9,241.64
13919
2047672
-0.18
6/27/2012
451.8
454.9
449.05
452.45
6,973.00
17059
1547735
0.39
6/26/2012
458.3
458.7
448.1
450.7
10,794.94
37754
2391622
-2.07
6/25/2012
460
463.8
459.2
460.05
4,802.06
16494
1042431
-0.05
6/22/2012
458.6
464.2
458.2
460.3
5,123.63
18242
1112693
0.03
6/21/2012
453.1
464.7
452.75
460.15
8,735.92
30507
1908311
0.99
6/20/2012
449
458
448.2
455.6
10,304.86
29174
2265526
1.40
6/19/2012
445
452.95
445
449.2
8,370.37
39295
1865944
0.61
6/18/2012
450
453.8
443.75
446.45
8,365.54
43224
1868135
-0.67
6/15/2012
443
451.95
441.55
449.45
11,128.52
27690
2487629
1.92
6/14/2012
446
449.7
440.05
440.8
8,681.20
25218
1950641
-1.53
6/13/2012
432.3
448.5
432.2
447.55
13,433.96
36735
3034493
3.35
6/12/2012
435
435.5
430.25
432.55
9,208.51
27573
2128965
-0.83
6/11/2012
430.3
437.65
429.3
436.15
7,684.00
26027
1765844
1.57
6/8/2012
422.6
431.25
422.3
429.3
11,842.88
31603
2762193
1.29
6/7/2012
423.5
425
421.65
423.75
12,123.75
30423
2861606
0.87
6/6/2012
409.2
425.6
409.15
420.05
21,145.62
60867
5031386
3.04
6/5/2012
414.5
415.95
406.1
407.3
6,543.13
48170
1596568
-1.25
6/4/2012
417.4
419.6
408.8
412.4
4,338.96
21378
1053519
-1.72
6/1/2012
428.4
433
417.9
419.5
5,057.35
20254
1198654
-2.03
5/31/2012
418.8
430.8
417.65
428
16,358.73
42142
3840908
1.30
5/30/2012
416
423.4
414.05
422.45
6,120.01
28427
1459824
1.47
5/29/2012
418
419.55
414
416.25
4,781.54
23070
1147219
-0.29
5/28/2012
420.5
421.45
413.2
417.45
5,243.98
25468
1259996
-0.81
5/25/2012
423
425.9
419
420.85
4,957.87
21389
1174995
-0.91
5/24/2012
428
428
420.8
424.7
4,518.59
24829
1065218
-0.54
5/23/2012
422.9
429
419.2
427
6,746.92
27153
1594562
0.74
5/22/2012
428.4
429.4
422.35
423.85
5,605.16
30130
1318747
-0.55
5/21/2012
431.2
433.95
425
426.2
3,925.42
20759
914515
-1.37
5/18/2012
426.2
437
426.15
432.05
9,185.26
36590
2121717
0.49
5/17/2012
428.7
435.3
426.2
429.95
10,860.82
32033
2518722
0.51
5/16/2012
430
433
426.75
427.75
8,950.36
19614
2094109
-1.10
5/15/2012
432
433.8
431.55
432.45
6,286.03
22340
1454395
-0.32
5/14/2012
434
435
430.45
433.85
5,230.18
15039
1208457
0.41
5/11/2012
435
435
431.4
432.05
7,829.86
21641
1811513
-0.28
5/10/2012
431.1
440
431.1
433.25
7,211.50
41211
1652017
0.16
5/9/2012
430.5
435.7
426.6
432.55
7,173.84
38031
1656021
0.39
5/8/2012
430
436.3
429.6
430.85
6,523.73
27024
1505249
0.21
5/7/2012
429.6
434
425
429.95
5,007.88
24161
1165490
-1.15
5/4/2012
432.5
437.75
431.15
434.9
7,949.45
34749
1828561
0.03
5/3/2012
422.5
435.5
422.5
434.75
29,459.06
58573
6817254
2.24
5/2/2012
430
433.8
423.6
425
19,145.70
71475
4465721
1.74
4/30/2012
417.7
421.4
414.35
417.6
11,287.52
35313
2701937
0.00
4/28/2012
417
418.2
416
417.6
78.25
459
18757
0.53
4/27/2012
414
418.3
412.55
415.4
9,979.58
49013
2408519
0.17
4/26/2012
418.1
419.85
412.25
414.7
9,020.03
25077
2175667
-1.06
4/25/2012
419.4
422
416.4
419.1
4,281.54
13126
1021535
-0.33
4/24/2012
417.9
423.35
416.35
420.5
5,834.80
22718
1386044
0.81
4/23/2012
422.4
424.35
416
417.1
2,089.93
11864
498101
-1.41
4/20/2012
426
426
416.4
423
8,415.39
15710
1990448
-0.59
4/19/2012
423.5
430.5
420.6
425.5
10,003.93
16997
2363011
0.62
4/18/2012
423
424.1
420.25
422.85
7,374.28
16925
1749037
0.15
4/17/2012
421
425.45
419.35
422.2
6,213.30
24384
1470364
0.23
4/16/2012
424.8
425.9
420.35
421.25
3,055.80
14971
722676
-0.93
4/13/2012
424
428.4
422.9
425.15
3,794.06
20160
891169
0.93
4/12/2012
416.3
422
414.6
421.2
7,057.51
27589
1678795
1.09
4/11/2012
413.3
420.85
410.1
416.6
7,267.48
24441
1747310
0.40
4/10/2012
405
417.5
404.85
414.95
11,239.18
50027
2726003
2.52
4/9/2012
401.3
406.2
400
404.5
5,905.76
26537
1463760
1.31
4/4/2012
404
404.3
398
399.2
5,141.71
18009
1285156
-1.14
4/3/2012
407.8
409.65
402.75
403.75
5,299.52
24969
1308869
-0.47
4/2/2012
408.2
408.95
404.1
405.65
6,246.63
21987
1539502
-1.08
3/30/2012
409.2
414.45
406.3
410.05
8,040.98
30160
1963767
0.41
3/29/2012
411
414.55
406.2
408.35
9,839.86
57498
2403473
-1.02
3/28/2012
415.6
418.55
411
412.5
7,598.87
34924
1830505
-0.86
3/27/2012
404.8
417.7
403
416.05
17,725.12
45298
4279621
3.05
3/26/2012
403
405.45
396.55
403.35
7,749.61
26174
1925706
0.06
3/23/2012
396.5
407
396.5
403.1
13,299.53
35777
3300855
1.80
3/22/2012
404
406.35
392.8
395.85
10,018.73
38288
2497386
-1.86
3/21/2012
395.2
404.5
395.1
403.2
14,506.65
48651
3610315
1.93
3/20/2012
395.1
398.9
392.65
395.4
8,296.53
36843
2100522
0.39
3/19/2012
391
399.7
387.75
393.85
11,705.03
55234
2963461
0.93
3/16/2012
389.9
391.95
383.15
390.2
10,394.03
34026
2672919
0.54
3/15/2012
383.7
390
382.1
388.1
8,904.23
39785
2310912
1.69
3/14/2012
384.8
386
380.6
381.55
5,040.36
15747
1316660
-0.07
3/13/2012
381
385.8
380.6
381.8
3,407.60
13434
890947
0.33
3/12/2012
383.5
385
380
380.55
2,928.28
14776
766487
-0.45
3/9/2012
387.9
388.1
381
382.25
5,364.42
24185
1401098
-0.72
3/7/2012
381.3
386
378.3
385
4,293.41
19131
1118547
1.08
3/6/2012
381.8
385.5
378.45
380.85
466.27
1922
122189
-0.18
3/5/2012
378
382.5
377.1
381.55
316.7
1580
83269
0.04
3/3/2012
382.4
383.75
381.05
381.4
19.45
139
5089
-0.30
3/2/2012
381
383.65
376.8
382.55
506.62
2013
133382
0.63
3/1/2012
382.9
382.85
377.45
380.15
390.24
1740
102770
-0.01
2/29/2012
381.9
386.75
378.95
380.2
534.82
1934
139909
-0.08
2/28/2012
382
383.95
380
380.5
357.13
1415
93693
0.11
2/27/2012
387
390.65
377.1
380.1
1,069.38
2976
277227
-1.35
2/24/2012
390
389.95
378.35
385.25
478.97
2149
123879
-0.40
2/23/2012
377
388
377
386.8
786.52
3872
204389
2.17
2/22/2012
382.1
383.5
376.3
378.4
959.3
3611
253292
-0.98
2/21/2012
388.4
388.6
381
382.1
621.85
2464
161730
-0.82
2/17/2012
385
387
381.6
385.25
925.67
3540
241299
0.40
2/16/2012
388.1
390
383
383.7
618.36
3435
160580
-1.13
2/15/2012
393.8
393.8
385.15
388.05
668.74
2801
172169
-0.76
2/14/2012
392.1
393
389
391
179.84
1454
45985
-0.04
2/13/2012
387.8
393.5
387
391.15
361.9
1869
92712
0.87
2/10/2012
393.8
395
385.55
387.75
425.26
2707
109146
-1.21
2/9/2012
385
393.5
385
392.45
566.13
3108
144805
1.13
2/8/2012
383.9
389.2
382.05
388
972.62
4632
251537
1.55
2/7/2012
389.5
389.5
378.3
382
4,071.04
12775
1068631
-1.23
2/6/2012
405.3
410.5
384.35
386.7
5,766.26
26136
1443029
-3.62
2/3/2012
392
402.75
390
400.7
3,144.31
6835
790254
2.62
2/2/2012
388
393
385.05
390.2
2,013.80
3669
516129
1.31
2/1/2012
380.3
386.25
377.6
385.1
4,558.70
3134
1201204
1.49
1/31/2012
383
383
375.1
379.35
733.44
3111
193650
-0.76
1/30/2012
390
390.4
380
382.25
549.3
2774
143293
-2.03
1/27/2012
399
399.75
384.75
390
784.17
3104
201311
-0.51
1/25/2012
394
396.45
389.65
392
1,614.47
2758
411512
-0.27
1/24/2012
399
399.75
391.8
393.05
1,089.58
2838
276558
-0.52
1/23/2012
393
402.45
389
395.1
2,136.15
4382
537083
1.00
1/20/2012
392
393.65
389.35
391.15
7,607.71
26731
1944382
-0.06
1/19/2012
394
395.3
388
391.4
7,521.75
43550
1924205
-0.22
1/18/2012
399.5
399.5
388.5
392.25
7,367.77
40183
1875310
-1.36
1/17/2012
387.6
399
385.7
397.6
15,701.50
53369
3985373
2.83
1/16/2012
391
391
385
386.35
11,203.16
47290
2898804
-1.37
1/13/2012
393.9
394.6
390.2
391.65
9,458.78
50480
2414816
-0.61
1/12/2012
393.8
397.1
388.5
394.05
8,417.81
45871
2145254
0.39
1/11/2012
396.9
398.7
391.35
392.5
5,185.87
23704
1313159
-0.75
1/10/2012
393.5
399
391.7
395.45
7,197.27
32729
1818282
0.51
1/9/2012
394.3
395.85
390.5
393.45
6,529.89
29764
1662954
-0.56
1/7/2012
396.9
398
395
395.65
328.95
1208
83038
-0.29
1/6/2012
393.8
399.65
388.35
396.8
6,788.39
30670
1730249
0.87
1/5/2012
394.9
398.85
389.25
393.35
14,432.34
71075
3679775
-0.53
1/4/2012
407.6
407.6
392.75
395.45
10,246.17
53864
2571970
-3.16
1/3/2012
405.3
411.7
405.25
407.95
6,212.38
45617
1521362
1.36
1/2/2012
408.2
410
401.5
402.4
3,127.85
19668
772876
-1.24
12/30/2011
414.9
414.95
405.35
407.4
4,128.92
17885
1008710
-1.69
12/29/2011
411.8
416.75
407.1
414.3
12,636.49
24288
3064284
0.64
12/28/2011
417
418
410.7
411.65
8,695.25
30263
2100950
-1.24
12/27/2011
419
420.05
415.05
416.75
7,533.89
22827
1805252
-0.59
12/26/2011
412
420.25
411.8
419.2
13,412.76
34980
3210785
1.79
12/23/2011
410
414.9
408.5
411.7
10,216.65
25872
2478598
0.80
12/22/2011
401
412.5
399.25
408.4
14,229.74
51774
3480833
1.69
12/21/2011
402
404.65
397.6
401.5
11,862.20
42327
2958318
1.20
12/20/2011
397
402.9
394.5
396.7
6,864.02
26805
1722756
0.13
12/19/2011
394
399.2
388.5
396.2
7,366.62
32144
1861261
0.86
12/16/2011
396
405
388
392.8
10,798.96
43295
2709272
-0.61
12/15/2011
384
396.75
382.55
395.2
11,115.05
46339
2848153
2.72
12/14/2011
385
392.45
382.4
384.45
4,909.74
28361
1268518
-0.42
12/13/2011
385
388
381.75
386.05
3,638.62
18375
944694
0.71
12/12/2011
386.2
386.5
381
383.3
7,385.15
31971
1926515
-0.63
12/9/2011
390
390.95
384.65
385.7
6,935.96
32648
1789135
-1.88
12/8/2011
395
397.5
388.25
392.95
7,406.27
28866
1886638
-0.97
12/7/2011
395
400.05
393.4
396.75
7,488.16
31161
1884018
0.44
12/5/2011
395
398.4
392.2
395
4,407.66
18657
1116245
0.03
12/2/2011
393
397.4
391.35
394.9
10,660.91
28561
2696779
1.09
12/1/2011
403
403
389.7
390.6
12,586.53
51434
3180616
-1.68
11/30/2011
388
401
387.1
397.15
19,584.67
62424
4964804
2.25
11/29/2011
383
389.95
382.05
388.2
9,350.29
39241
2414054
1.62
11/28/2011
377
383.85
376.75
381.9
7,650.16
35329
2004148
1.60
11/25/2011
385
384.55
373.25
375.8
6,486.22
24467
1709121
-2.45
11/24/2011
384
387
379
385
7,328.44
18673
1911340
0.35
11/23/2011
384
387.75
378.5
383.65
11,028.08
34399
2879124
-0.33
11/22/2011
391
392
383.75
384.9
14,003.05
44408
3609814
-1.38
11/21/2011
389
393
387.65
390.2
8,592.93
25990
2197774
0.09
11/18/2011
389
393.45
384.35
389.85
13,375.08
42635
3435409
-0.22
11/17/2011
393
394.7
389.1
390.7
5,894.79
19478
1500384
-0.31
11/16/2011
391
394.5
387.35
391.9
8,991.26
36810
2297870
0.14
15-11-2011
399
399.45
389.7
391.35
6,802.97
19333 1724676
-2.10
14-11-2011
397
403.35
395.3
399.55
12,952.93
30714 3232928
0.85
11/11/2011
389
397.8
387.35
396.15
3,577.78
13746
906805
1.22
9/11/2011
382
395.8
381.8
391.3
4,010.05
12261 1023672
2.77
8/11/2011
377
386.1
377
380.45
717.85
3501
187796
0.42
4/11/2011
382
383
376.5
378.85
2,095.96
3848
551024
-0.86
3/11/2011
388
388.4
380.2
382.1
1,482.26
4843
387340
-2.12
2/11/2011
385
392.95
381
390.2
3,244.06
11143
834492
0.45
1/11/2011
372
393.2
371.5
388.45
7,500.12
22812 1955704
3.40
31-10-2011
351
377
348.25
375.25
8,446.19
24537 2293505
6.88
28-10-2011
344
351
344.1
349.45
1,401.89
3229
401378
1.89
26-10-2011
342
344.45
341.5
342.85
96.54
657
28141
0.71
25-10-2011
335
343.85
334.4
340.4
1,268.86
2851
373508
1.19
24-10-2011
329
337.3
328.8
336.35
515.4
2351
153976
3.05
21-10-2011
332
332
325.1
326.1
256.69
1262
78105
-1.61
20-10-2011
331
334
327.85
331.35
246.17
1023
74540
-0.06
19-10-2011
332
333.35
328.15
331.55
281.53
1206
85214
RANGE 19/10/2011
953
869
782
704
665
Low
Close
Traded
No. Of
Value
(Rs. Lakhs)
Trades
ICICI BANK
Date
15 DMA
Open
High
449.84
6/29/2012
870
904.95
870
899.5
42,515.79
112760
448.16
6/28/2012
860.1
870
852.5
856.95
34,028.63
77802
446.30
6/27/2012
850.05
862.35
849.3
852.5
25,500.67
76411
444.14
6/26/2012
842.5
850.7
838.35
844.1
18,806.80
51976
441.24
6/25/2012
855.9
870.7
843
846.9
27,027.37
78669
438.07
6/22/2012
838.95
854
833
851.7
25,395.40
61736
435.35
6/21/2012
832
854
827.8
849.65
29,927.47
74521
433.20
6/20/2012
829.25
839.4
826.8
833
19,244.81
56139
430.99
6/19/2012
813
829.3
808
826.8
25,136.25
85328
428.80
6/18/2012
858
864.2
810.2
816.55
40,325.84
103205
426.86
6/15/2012
823.6
855.55
823.15
845.7
33,451.22
106011
424.96
6/14/2012
847
849
816
818.85
29,460.13
81624
423.88
6/13/2012
838.7
857.7
835.15
849.35
39,561.07
117626
422.51
6/12/2012
816.75
841.5
815.05
839.05
27,067.50
66026
421.93
6/11/2012
838.6
848.5
823
826.75
27,516.81
85489
421.27
6/8/2012
835.7
835.7
813
829.15
28,134.19
87018
421.45
6/7/2012
818
837.5
815
830.05
37,493.88
104809
421.87
6/6/2012
797
810.75
796.4
808.4
41,194.71
86572
422.38
6/5/2012
796.7
803.5
787.2
792.05
29,461.28
78852
424.06
6/4/2012
769.95
794.9
767.4
788.85
28,108.28
78646
425.49
6/1/2012
784
795.8
778.9
781.7
31,705.54
88703
426.32
5/31/2012
798.75
798.75
781
783.25
57,050.62
150654
426.67
5/30/2012
833.9
837.45
813.1
817.25
27,352.58
81224
427.35
5/29/2012
837.5
843.95
834
838.7
21,794.11
64493
428.32
5/28/2012
817.15
836.6
817
834.4
22,768.51
62253
429.15
5/25/2012
818
824.4
805.25
814.6
28,435.35
103247
430.09
5/24/2012
801
826
791.8
820.6
24,843.54
75123
430.76
5/23/2012
793
804.85
790.2
793.3
21,180.93
70431
430.63
5/22/2012
820.05
824.85
798.4
800.8
34,066.87
82790
430.21
5/21/2012
797.1
818.8
797.1
811.1
25,312.91
78055
429.64
5/18/2012
770.15
810
768.35
805.2
34,934.50
108754
428.53
5/17/2012
797.9
806.8
780.6
787.45
25,864.06
80708
427.51
5/16/2012
799
802.15
780
794.4
36,929.18
102721
426.93
5/15/2012
794.2
821.5
791
816.85
28,320.22
80647
426.14
5/14/2012
815
829.9
796.1
800.7
37,984.20
90865
425.02
5/11/2012
809
823
803.6
813.2
23,152.00
69780
424.42
5/10/2012
824
836.5
806.55
814.15
30,689.74
76473
423.90
5/9/2012
822
828
810.05
821.95
42,307.21
113506
423.25
5/8/2012
851.5
854
826
830.15
32,991.13
80062
422.68
5/7/2012
819.75
854
797
848.25
54,172.75
113004
422.10
5/4/2012
850.25
853.15
815.25
833.35
46,074.66
108294
421.45
5/3/2012
875.1
879.7
851.05
857.55
40,348.72
107974
420.54
5/2/2012
885.8
895
876.8
882.05
34,308.78
97364
419.98
4/30/2012
870.5
889
870.5
882.35
46,402.78
130374
419.81
4/28/2012
864.9
871
864.05
868.75
3,914.02
9734
418.93
4/27/2012
845.5
875
841.05
860.85
126,127.74
251174
417.85
4/26/2012
840.15
845.65
835.5
841.45
36,812.17
84140
417.12
4/25/2012
845.05
855.5
827.25
838.4
44,523.04
88550
416.23
4/24/2012
850
853.45
838.3
847.8
27,466.59
73048
415.53
4/23/2012
850
868.5
836.1
843.9
27,852.92
77004
414.95
4/20/2012
873
879
855.5
861.05
25,224.32
74053
414.25
4/19/2012
882
883.65
866.2
877.85
25,471.72
85470
413.62
4/18/2012
893.05
898.9
876.8
881.25
30,863.70
118419
412.32
4/17/2012
881
892.95
852.5
885.45
63,401.69
130522
411.04
4/16/2012
858.15
876.45
858.15
873.6
31,702.31
75778
409.35
4/13/2012
885
900.8
850.5
865
38,813.86
94649
407.89
4/12/2012
871.15
884.9
870.1
879.35
27,836.48
74243
406.17
4/11/2012
855.1
875
851
864.7
50,653.80
123157
404.65
4/10/2012
870.85
874.6
855.05
863.8
32,275.19
75256
403.00
4/9/2012
877.35
878.3
863.75
867.05
18,149.99
61911
401.91
4/4/2012
899
900.85
880.4
890.25
24,118.28
66271
400.73
4/3/2012
901
918.8
898
908.2
29,242.19
76034
399.27
4/2/2012
887.8
893.25
881.05
890.45
17,771.66
56735
397.59
3/30/2012
864
894.2
863.05
890.2
52,066.91
108350
395.74
3/29/2012
851
870.35
847.15
855.75
72,044.74
99879
394.18
3/28/2012
874.75
874.75
852.7
859.35
58,235.02
150671
392.07
3/27/2012
887
888.35
852
877.9
71,943.44
174677
389.77
3/26/2012
903.7
905
866.1
872.5
34,602.94
105412
388.31
3/23/2012
906.8
923.4
897.1
910.55
31,003.36
73713
386.94
3/22/2012
936.05
939.8
893.1
899.65
33,437.09
99623
385.89
3/21/2012
902.1
939.8
897.25
934.05
32,599.01
90266
384.36
3/20/2012
909.75
922
900.05
908.6
24,915.68
59734
383.37
3/19/2012
927
930.55
895.1
907.9
28,726.57
72142
382.45
3/16/2012
936
953.9
910.45
917.7
44,700.07
79807
382.12
3/15/2012
955
956.6
923.6
930.2
29,839.57
87444
382.03
3/14/2012
946.8
957.6
944.65
953.9
49,955.40
91519
381.82
3/13/2012
935.3
943.2
927.6
929.85
26,169.95
83163
381.84
3/12/2012
944
944
919.05
928.95
51,900.87
126744
382.16
3/9/2012
876.95
917.1
875.95
914.2
54,677.84
162153
382.25
3/7/2012
851
867.9
843.45
860.15
52,201.26
155720
382.46
3/6/2012
870
891
850
853.25
68,740.83
171392
383.13
3/5/2012
896.8
896.8
868.55
870.35
35,925.39
72364
383.77
3/3/2012
903.05
909.4
902.7
904.9
1,545.79
4353
384.20
3/2/2012
891
914.75
875
902.7
37,774.26
99578
384.86
3/1/2012
902.5
902.5
870.1
883.5
36,682.95
116585
385.38
2/29/2012
915
921.95
897.35
906.3
45,415.11
110225
385.50
2/28/2012
896
919.8
895.2
910.8
44,924.09
99769
385.91
2/27/2012
932.4
932.4
881.7
887.45
44,153.35
102759
387.29
2/24/2012
941.2
943.9
918.1
931.65
40,746.58
93778
387.62
2/23/2012
952
959.1
932.1
943.95
53,512.90
103388
387.50
2/22/2012
990
990
951.25
957.7
46,323.68
105902
387.57
2/21/2012
977
998.8
976
991.3
32,190.72
82998
387.58
2/17/2012
984.8
997.3
975.5
981.6
42,781.57
102832
387.89
2/16/2012
981
981.9
961
968.8
30,743.60
81609
388.45
2/15/2012
952.1
986.95
952.1
981.15
54,475.09
117518
388.78
2/14/2012
927
950
926.7
943.7
37,380.97
90084
389.05
2/13/2012
929
945.8
919
934.65
45,347.46
87593
389.05
2/10/2012
933
939
916.3
930.45
36,955.41
100811
389.30
2/9/2012
916.1
944.75
913.15
939.8
53,378.00
156247
389.28
2/8/2012
927.9
929.85
911.1
920.45
206,977.68
123063
389.92
2/7/2012
939.7
946.2
926
937.75
37,324.55
90856
390.21
2/6/2012
925
936.85
919.3
928.05
54,241.82
165861
390.54
2/3/2012
904
918.75
892.1
916.3
44,714.70
111007
390.10
2/2/2012
899
911.8
879.25
902.35
76,393.68
187180
390.25
2/1/2012
908
910.35
878
889.9
70,783.71
165346
390.94
1/31/2012
859.75
906.85
858.95
902.15
91,410.72
216202
391.88
1/30/2012
877
881.25
848
852.2
37,725.02
105423
392.78
1/27/2012
888
890.5
864.15
887.95
40,327.71
111043
393.23
1/25/2012
891.8
895
869.3
880.05
49,736.42
111904
393.32
1/24/2012
860
895
847.05
888.05
74,423.82
160515
393.48
1/23/2012
843
871.6
843
856.75
39,452.09
95483
394.34
1/20/2012
814
851.6
814
842.45
80,636.36
181278
395.09
1/19/2012
780.5
801.9
780.5
797.2
34,787.25
91395
396.15
1/18/2012
779.8
781.95
762
769.65
34,034.47
95949
397.62
1/17/2012
800
804.4
783.4
785.55
34,299.28
114052
398.56
1/16/2012
782
796.4
777.3
791.6
40,058.67
82016
400.59
1/13/2012
787.8
809.7
780.8
789.45
47,570.90
107754
402.42
1/12/2012
779.9
796.8
774.1
781.4
39,334.32
105407
403.60
1/11/2012
778.1
790
773.15
780.15
38,823.73
96329
404.66
1/10/2012
750.7
779
750.05
774.5
31,127.37
85794
405.06
1/9/2012
746
755
731
747.8
24,827.76
69743
405.28
1/7/2012
748.5
748.5
742.85
745.2
1,941.95
6318
405.32
1/6/2012
742
763
728
751.7
30,072.28
80416
405.05
1/5/2012
745
756.8
739
748.1
31,580.39
97004
405.17
1/4/2012
733.4
749
730.4
743.1
44,363.93
117976
404.44
1/3/2012
705
729
705
725.8
24,186.14
93385
402.98
1/2/2012
690.15
699.5
685.1
696.55
18,832.03
70339
401.71
12/30/2011
690.35
699.8
680.6
684.65
17,589.84
63275
400.26
12/29/2011
691.4
701
677.2
685.95
33,556.43
90341
398.84
12/28/2011
720.7
720.8
694.35
697.35
26,259.73
87820
397.84
12/27/2011
727.1
734
721.35
726.1
23,836.72
60287
396.39
12/26/2011
721
734.7
719.05
729.6
18,761.07
68290
394.77
12/23/2011
728.4
734.4
714.3
721.75
40,133.78
103846
393.37
12/22/2011
690
741
683.6
728.15
62,386.39
142145
392.62
12/21/2011
675.9
709
671.65
702.35
55,306.58
128064
391.73
12/20/2011
662
671
648.15
653.4
30,910.15
95349
390.74
12/19/2011
672
672
641
657.2
40,376.36
125630
389.38
12/16/2011
699.2
715
664.85
676
53,499.76
139020
388.86
12/15/2011
698
705.9
689.05
698.6
35,126.86
132009
388.09
12/14/2011
700
717
693.4
704.4
58,027.69
154137
388.12
12/13/2011
700
712.5
690.15
706.45
41,800.69
152643
388.40
12/12/2011
744
744
704.1
707.1
40,777.50
113052
388.84
12/9/2011
731
741.95
722.1
731.15
54,882.44
146150
389.17
12/8/2011
758.5
765.65
739.05
744.3
53,874.94
130832
389.10
12/7/2011
784
785.9
764.6
767.85
50,156.70
122874
388.74
12/5/2011
786
790.3
771.7
779.55
36,770.80
93953
389.04
12/2/2011
765.3
792
758.1
787.7
54,610.86
150167
389.13
12/1/2011
754
776
753.1
762.15
78,441.39
174703
389.17
11/30/2011
724
734.25
704.9
712.45
228,490.18
269331
388.06
11/29/2011
750.5
756
722.65
733.95
64,012.52
149040
387.44
11/28/2011
730
753.75
728.05
749.85
41,865.41
158912
387.45
11/25/2011
725.3
734.65
712.65
718.2
36,233.23
102196
388.41
11/24/2011
726
736
719
730.1
39,313.69
83235
388.64
11/23/2011
739.95
740
710
726.7
47,194.44
136375
388.08
11/22/2011
740.05
752
734.2
745.45
51,672.87
110654
385.72
11/21/2011
762.9
766
725.9
731.6
36,264.87
89397
382.56
11/18/2011
770
773.25
748
770.1
38,882.65
116466
379.26
11/17/2011
790.5
798.85
774.2
778.2
32,962.26
93952
375.64
11/16/2011
787
801
773.6
788.85
40,794.54
124511
371.25
15-11-2011
819
822.95
782.75
789.85
36,287.88
106792
367.25
14-11-2011
837.9
839.45
813.75
821
44,399.67
93438
362.72
11/11/2011
853
859
817.4
822.5
9,891.41
30246
9/11/2011
886.45
889
858
861.75
5,758.54
14779
8/11/2011
888
888
871
880.8
3,778.40
11615
4/11/2011
889.75
891.8
880
885.2
5,285.18
12433
3/11/2011
880
891.95
869.3
878.2
5,974.98
19943
2/11/2011
885.55
903.8
875
886.85
5,242.76
15831
1/11/2011
919.5
923.9
892.35
895.15
7,219.42
21491
31-10-2011
933.15
953.25
921.3
930.5
8,262.33
28312
28-10-2011
908.7
935
906.6
932.95
5,370.46
18171
26-10-2011
887
887
864.35
871.8
1,384.59
4583
25-10-2011
877
892
852.85
877.25
7,383.42
23560
24-10-2011
884.7
897.1
862.55
869.3
2,800.48
10146
21-10-2011
878.1
883.9
866.85
870.35
3,454.09
9682
20-10-2011
886
887.4
870.2
878.45
4,025.03
11456
19-10-2011
886.5
907.85
886
904.6
2,952.99
10299
641
RANGE 19/10/2011
135
101
96
Low
Close
IDFC
Traded
Qty % CHG
Date
Open
High
Traded Value
15 DMA
(Rs. Lakhs)
4776815
4.73
843.82
6/29/2012
134.6
136.9
134.15
136.15
8,066.57
3967471
0.52
839.13
6/28/2012
134.3
134.3
131.2
132.4
5,176.47
2980070
0.99
837.34
6/27/2012
131.3
135.9
131.3
135.35
8,723.80
2225774
-0.33
834.40
6/26/2012
131
132.55
129.7
130.45
3,472.74
3137980
-0.57
830.93
6/25/2012
132
134.1
130
131.05
6,444.73
3008778
0.24
827.06
6/22/2012
130.55
132.45
128.75
131.45
14,126.97
3552483
1.96
822.39
6/21/2012
127.5
133
127.1
132.35
9,029.95
2308908
0.74
817.97
6/20/2012
130.5
130.95
127
128.4
7,613.39
3065365
1.24
816.92
6/19/2012
127
130.5
125.1
129.65
6,733.97
4866246
-3.57
817.71
6/18/2012
133.45
134.2
126.2
127.6
6,096.25
3968080
3.17
818.90
6/15/2012
129.3
132.3
129.15
130.9
7,798.49
3549689
-3.72
816.83
6/14/2012
134.4
134.95
128.3
128.85
6,661.01
4672227
1.21
816.94
6/13/2012
134
136.55
133.5
134.15
8,926.07
3252044
1.47
813.21
6/12/2012
130
135.5
129.5
132.95
9,803.07
3282784
-0.29
810.66
6/11/2012
133.5
134.85
130
131
6,542.64
3425638
-0.11
809.61
6/8/2012
128.1
133.4
127.4
132.55
7,860.58
4551601
2.61
808.02
6/7/2012
130.7
130.75
127.45
129.7
9,006.04
5121312
2.02
805.18
6/6/2012
124.5
129.5
124.15
128.5
13,454.02
3700081
0.40
804.24
6/5/2012
122
123.8
120.65
123.15
5,858.57
3598258
0.91
805.90
6/4/2012
118.5
121.35
117.1
120.65
5,844.09
4030963
-0.20
806.69
6/1/2012
124.7
124.85
119.75
119.95
5,387.73
7258671
-4.34
808.79
5/31/2012
119
125.9
118.35
125.35
16,254.95
3309512
-2.62
810.85
5/30/2012
123.3
123.45
119.7
120.25
5,874.83
2595349
0.51
811.16
5/29/2012
127.25
127.4
123.65
124.65
6,669.72
2744949
2.37
810.59
5/28/2012
124.25
127.3
124.25
126.75
5,520.90
3489464
-0.74
811.51
5/25/2012
124.4
126
123.4
125.05
5,968.95
3076915
3.33
812.76
5/24/2012
121.25
125.4
119.55
124.55
9,031.94
2656987
-0.95
815.23
5/23/2012
117.05
121.4
117.05
120.25
8,557.35
4181621
-1.29
821.14
5/22/2012
121.9
122.5
117.55
118.35
6,768.30
3120508
0.73
826.58
5/21/2012
117
121.1
115.7
120.05
7,831.57
4433011
2.20
830.42
5/18/2012
113
119.1
111.5
118.4
7,741.74
3260903
-0.88
834.13
5/17/2012
115.1
118.25
112.8
114.85
8,503.94
4669137
-2.83
837.73
5/16/2012
114
115.35
111.5
114.25
8,354.39
3488933
1.98
840.67
5/15/2012
117.7
118.9
115.2
116.55
14,067.76
4695108
-1.56
842.73
5/14/2012
120.1
123.35
117.6
118.45
11,991.38
2851045
-0.12
845.61
5/11/2012
117.7
122.7
116.5
120.85
9,531.48
3726052
-0.96
848.80
5/10/2012
116
121.7
116
118.75
17,831.24
5163648
-1.00
853.05
5/9/2012
111.85
115.9
110.55
115.25
14,716.31
3923490
-2.18
857.00
5/8/2012
118.9
120.95
112.4
113.55
10,299.83
6596861
1.76
860.69
5/7/2012
112
118.8
110.35
117.8
8,635.79
5525767
-2.90
862.38
5/4/2012
116.15
116.8
112.05
114.15
9,125.36
4688549
-2.86
864.49
5/3/2012
120.1
121
115.6
117
5,640.08
3864474
-0.03
865.94
5/2/2012
121.5
122.95
120
121.05
7,079.05
5264315
1.54
864.78
4/30/2012
117.45
121.9
117.45
120.95
9,254.63
450887
0.91
863.55
4/28/2012
117.4
118.8
116.75
118.1
455.51
14658969
2.25
863.43
4/27/2012
120.05
121.5
114.6
117.4
12,628.33
4378334
0.36
865.39
4/26/2012
123.45
123.45
119.2
119.65
13,991.85
5316160
-1.12
869.84
4/25/2012
125
126.7
122.6
123.1
6,657.96
3247663
0.46
873.31
4/24/2012
125.1
129.2
124.1
126.05
7,729.26
3261817
-2.03
876.14
4/23/2012
129.8
130.4
122.85
125.9
9,233.73
2909247
-1.95
876.93
4/20/2012
132
133.15
127.5
128.8
8,517.09
2915224
-0.39
876.82
4/19/2012
132.4
134.2
131.1
133.15
5,870.77
3464234
-0.48
876.82
4/18/2012
135.55
137
131.05
131.45
10,148.77
7214244
1.34
876.24
4/17/2012
133
135.3
129.8
133.85
15,320.28
3638741
0.98
877.91
4/16/2012
132.2
133.85
130.2
133
8,108.48
4415153
-1.66
879.65
4/13/2012
137.3
138.9
131.25
132.45
7,578.19
3166756
1.67
884.25
4/12/2012
133
136.35
133
135.25
12,752.21
5876793
0.10
886.20
4/11/2012
132
133.5
131.35
132.65
12,831.47
3737743
-0.38
889.08
4/10/2012
132.5
134.7
130.8
133.35
12,664.82
2084814
-2.68
892.67
4/9/2012
136.6
137.45
131.55
132.05
5,067.89
2710841
-2.02
896.88
4/4/2012
137.05
139.4
136.05
138.8
5,601.00
3216592
1.95
901.13
4/3/2012
135.5
138.7
135.5
137.95
7,143.68
2000263
0.03
902.57
4/2/2012
135.4
136.7
134.1
134.8
5,403.55
5896714
3.87
905.14
3/30/2012
129
135.9
128.9
135
13,029.34
8410108
-0.42
906.74
3/29/2012
126.55
129.5
125.9
128.95
16,114.52
6752823
-2.16
907.03
3/28/2012
129
129.75
127.5
128.85
8,022.09
8277621
0.62
906.62
3/27/2012
131.9
132
127.5
130.05
12,832.39
3935999
-4.36
906.12
3/26/2012
134.8
134.8
127.1
128.5
12,919.73
3408332
1.20
908.28
3/23/2012
137
138.4
134.15
135.15
11,857.46
3637804
-3.82
907.76
3/22/2012
144
144.2
134.8
135.7
12,653.69
3540711
2.72
906.68
3/21/2012
137.15
145
136.4
144.2
13,772.74
2734449
0.08
904.83
3/20/2012
138
140.35
133.1
138.8
14,657.67
3157545
-1.08
904.98
3/19/2012
143
143.05
136.4
137.8
10,074.79
4773792
-1.36
903.61
3/16/2012
145.55
152.15
143.65
144.85
15,542.47
3189504
-2.55
904.54
3/15/2012
150.35
150.9
144.35
144.95
8,416.10
5248382
2.52
905.46
3/14/2012
151.95
154.4
149.75
151.55
13,079.97
2798670
0.10
905.71
3/13/2012
148.2
152.2
148.1
148.95
10,967.62
5578910
1.59
909.81
3/12/2012
151
151.05
145.5
147.5
10,644.20
6051905
5.91
913.32
3/9/2012
141.7
147.1
141
145.85
9,595.81
6106939
0.80
916.96
3/7/2012
139.05
141.7
135.1
138.6
15,079.40
7898282
-2.00
925.03
3/6/2012
138.15
146.95
137.3
140.2
18,072.87
4095006
-3.97
931.06
3/5/2012
138.5
143.5
137.6
140.35
12,825.79
170619
0.24
935.34
3/3/2012
140.7
141.1
139.4
139.75
339.71
4204021
2.13
937.05
3/2/2012
138.8
141.7
136.1
140.5
7,460.92
4161650
-2.58
939.52
3/1/2012
140.25
142.45
135
136.8
8,955.96
4991052
-0.50
941.98
2/29/2012
142
145
138.5
141.4
10,933.20
4932052
2.56
944.08
2/28/2012
132
141
131.8
140.1
8,936.17
4923294
-4.98
945.23
2/27/2012
139.1
139.6
129.5
131.3
11,128.78
4389737
-1.32
947.15
2/24/2012
146.9
146.9
137.3
140.8
17,310.82
5656901
-1.46
945.20
2/23/2012
143.25
148.35
140.1
146.3
19,748.94
4774611
-3.51
941.60
2/22/2012
150.75
153.5
143
144.6
24,896.32
3251673
0.98
937.89
2/21/2012
148.5
152.5
145
150.75
18,331.25
4343447
1.30
928.62
2/17/2012
148
161
146.2
148
39,291.08
3176454
-1.27
922.38
2/16/2012
141.3
147
141.25
146.2
12,906.15
5608388
3.82
916.46
2/15/2012
139.5
143.95
139.4
142.7
12,887.85
3963195
0.96
910.25
2/14/2012
133
139.7
132.25
138.1
7,859.84
4862336
0.45
904.46
2/13/2012
134.7
135.5
132.05
133.85
9,537.29
3979616
-1.00
898.31
2/10/2012
138.05
140.9
130.75
133.9
18,259.90
5764099
2.06
889.43
2/9/2012
137
138.6
134.3
137.8
8,838.03
22410138
-1.88
878.08
2/8/2012
137.85
140.25
136.7
138.5
6,871.90
3983428
1.03
869.09
2/7/2012
142.4
142.4
134.6
135.9
8,761.30
5841145
1.27
859.35
2/6/2012
140.9
141.5
136.8
139.55
12,832.05
4939885
1.52
850.11
2/3/2012
131
138.7
128.3
138.3
15,589.55
8497255
1.38
841.11
2/2/2012
139.5
139.85
129.7
131.45
23,025.59
7967012
-1.38
832.97
2/1/2012
132.5
138.9
131.35
137.95
18,798.31
10270953
5.54
825.27
1/31/2012
126.25
134.5
126.25
133.1
9,682.28
4388723
-4.20
814.98
1/30/2012
128.5
130
124.7
125.9
7,029.09
4594831
0.89
807.85
1/27/2012
130.5
132.2
126.4
131.4
11,503.06
5656183
-0.91
798.77
1/25/2012
126.1
130
126.1
129.55
13,442.50
8473587
3.52
789.97
1/24/2012
119.85
126.7
119
126
16,486.66
4588076
1.67
780.31
1/23/2012
121
123.25
118.3
119.3
7,280.38
9647998
5.37
771.58
1/20/2012
122.25
129.5
117.4
120.55
26,637.02
4393175
3.46
761.85
1/19/2012
118.65
121.9
118.3
121.55
7,851.11
4425870
-2.07
754.35
1/18/2012
116.35
119.3
115.8
117.4
16,325.49
4321203
-0.77
748.77
1/17/2012
112
117.8
112
116.35
12,878.56
5080475
0.27
742.89
1/16/2012
107.5
111.85
106.65
111.05
10,849.30
5996956
1.02
738.52
1/13/2012
109.8
111.85
107.15
108.45
11,573.66
5013352
0.16
734.53
1/12/2012
105.95
110.25
104.9
109.05
17,037.21
4961288
0.72
730.55
1/11/2012
102.05
106.25
102
105.25
11,783.58
4043643
3.45
727.09
1/10/2012
101.5
103.1
100.5
102
11,676.74
3337783
0.35
722.28
1/9/2012
98
101
96.05
100.5
5,645.71
260405
-0.87
715.98
1/7/2012
98.15
98.4
97.3
97.9
485.07
4049806
0.48
710.12
1/6/2012
99.5
100.2
96.4
97.7
5,897.98
4218791
0.67
705.07
1/5/2012
97.8
102
97.15
100.5
8,449.40
5991317
2.33
701.77
1/4/2012
97.35
99
95.45
97.65
7,736.10
3363693
4.03
699.19
1/3/2012
93.1
96.9
93
96.5
6,120.06
2714114
1.71
697.90
1/2/2012
92
92.95
90.4
91.95
5,517.74
2546166
-0.19
698.60
12/30/2011
95.5
95.75
90.9
91.65
5,940.68
4860118
-1.66
701.70
12/29/2011
94.1
96.4
93.85
94.75
6,066.64
3731427
-4.12
705.59
12/28/2011
96.5
96.9
93.65
95.05
4,190.24
3280754
-0.48
710.29
12/27/2011
100.9
100.9
96.15
96.8
4,269.89
2573228
1.08
713.86
12/26/2011
99.5
100.7
98.55
100.15
3,735.87
5543359
-0.89
717.73
12/23/2011
102.95
102.95
97.75
98.7
8,590.30
8809539
3.54
720.42
12/22/2011
96.6
102.3
95.2
101.35
10,626.29
7996492
6.97
719.38
12/21/2011
104
104.1
96.05
98.8
16,626.85
4702588
-0.58
721.48
12/20/2011
103.1
104.3
100
101.05
9,005.96
104
100.1
102.1
7,819.34
6197679
-2.86
727.91
12/19/2011
104
7712758
-3.34
731.98
12/16/2011
108.5
110.6
103
104.45
9,267.20
5036729
-0.83
735.59
12/15/2011
102.7
108.4
102.1
107.85
6,381.32
8219622
-0.29
737.46
12/14/2011
106.5
108.5
103.5
104.05
6,244.80
5961621
-0.09
740.20
12/13/2011
102.8
106.85
102.25
105.8
9,246.47
5670337
-3.40
741.87
12/12/2011
110.2
111.3
103.8
104.5
7,550.54
7491358
-1.80
746.07
12/9/2011
111.1
113.25
109.2
109.65
7,846.81
7180736
-3.16
749.21
12/8/2011
116.1
118.05
111.75
113.35
9,038.56
6463917
-1.52
752.18
12/7/2011
116.95
119.35
115.95
117.5
7,866.35
4704735
-1.05
753.65
12/5/2011
115
116.8
113
116.4
6,145.97
7025510
3.24
756.41
12/2/2011
110.3
117.25
109.5
115.45
10,900.18
1E+07
6.52
758.73
12/1/2011
113
114.9
109.15
110.3
7,041.21
3.2E+07
-3.02
765.37
11/30/2011
109.1
110.4
107.5
108.7
7,941.38
8646975
-2.17
776.59
11/29/2011
114
115.5
109.55
110.4
7,267.71
5637408
4.22
786.68
11/28/2011
108.5
114.15
107.65
113.5
7,584.73
4997810
-1.66
795.23
11/25/2011
106
109.45
104.2
106.5
6,792.28
5404456
0.47
806.48
11/24/2011
104
107.8
102
106.95
6,524.46
6503203
-2.58
817.48
11/23/2011
107.6
107.6
101.25
103.1
10,564.94
6934624
1.86
831.07
11/22/2011
107.75
109.9
107
107.7
6,177.18
4865138
-5.26
843.57
11/21/2011
111
111
106.2
106.75
6,552.54
5109126
-1.05
852.91
11/18/2011
108.1
111.8
106.75
111.2
7,340.42
4188528
-1.37
860.06
11/17/2011
111.95
113.4
108.05
108.75
11,006.14
5188326
-0.13
866.13
11/16/2011
114.6
116
111.3
111.95
6,224.99
4522466
-3.94
871.56
11/15/2011
114.9
118.65
113.8
114.45
7,035.15
5387906
-0.18
877.47
11/14/2011
121.5
121.5
115.5
115.9
6,318.01
1195515
-4.77
883.04
11/11/2011
122.1
122.4
117.55
118.75
8,409.78
656289
-2.21
11/9/2011
129.7
130.35
122
122.45
11,524.88
429801
-0.50
11/8/2011
128.5
129.85
125.25
125.6
7,085.42
596364
0.79
11/4/2011
131.4
131.8
128.1
129
6,760.90
680056
-0.98
11/3/2011
131.9
132.15
127.3
129.25
6,917.34
587336
-0.94
11/2/2011
130.25
135.95
129.25
132.4
7,255.26
798469
-3.95
11/1/2011
131.2
133.2
130.15
131.7
4,791.09
881076
-0.26
10/31/2011
132
135
130.2
132.5
7,624.84
581926
6.55
10/28/2011
131.85
134.5
130.9
132.05
11,058.83
158314
-0.63
10/26/2011
129
129.8
127.05
128
1,204.77
848398
0.91
10/25/2011
124.65
129.85
122.1
128.55
10,374.58
317040
-0.12
10/24/2011
123
124.9
121.8
122.9
3,558.86
393886
-0.93
10/21/2011
122.5
123.25
120.2
121.2
3,014.78
458694
-2.98
10/20/2011
125.95
125.95
121
122
7,032.37
10/19/2011
123.9
127.75
123.25
126.7
6,695.60
328752
RANGE 19/10/2011
2971
2707
2600
Low
Close
INFOSYS
No. Of
Trades
Traded
Qty % CHG
Date
15 DMA
Open
High
34632
5936595
2.75
131.51
6/29/2012
2,494.00
2,519.00
2,476.20
2,509.20
35415
3910575
-2.23
131.27
6/28/2012
2,465.00
2,497.00
2,448.35
2,473.30
50728
6500449
3.62
131.09
6/27/2012
2,452.00
2,475.00
2,448.45
2,468.10
19489
2646331
-0.46
130.64
6/26/2012
2,453.10
2,459.90
2,429.55
2,440.40
31879
4856616
-0.31
130.15
6/25/2012
2,474.90
2,488.00
2,458.25
2,468.15
33583
10778395
-0.68
129.46
6/22/2012
2,449.75
2,484.50
2,426.45
2,474.45
38217
6942581
2.98
128.69
6/21/2012
2,456.00
2,503.00
2,440.15
2,491.30
43083
5911500
-0.97
128.22
6/20/2012
2,480.00
2,485.00
2,452.95
2,470.10
54969
5253534
1.58
127.68
6/19/2012
2,500.00
2,505.00
2,457.90
2,477.00
37746
4717055
-2.59
127.35
6/18/2012
2,535.00
2,544.35
2,496.50
2,511.70
33050
5958292
1.57
127.29
6/15/2012
2,510.05
2,532.00
2,502.75
2,522.55
45804
5088628
-4.11
126.90
6/14/2012
2,461.00
2,510.00
2,461.00
2,498.30
47378
6624074
0.89
126.61
6/13/2012
2,451.25
2,489.70
2,442.00
2,470.10
43814
7358813
1.47
125.69
6/12/2012
2,402.20
2,470.00
2,402.20
2,458.05
28930
4916421
-1.18
124.71
6/11/2012
2,427.00
2,452.75
2,414.90
2,425.65
56689
6066011
2.15
123.98
6/8/2012
2,488.90
2,488.90
2,392.80
2,419.25
50048
6968502
0.93
123.04
6/7/2012
2,448.00
2,464.85
2,436.15
2,452.95
64218
10570212
4.16
122.05
6/6/2012
2,397.20
2,433.35
2,396.40
2,415.50
29547
4790602
2.03
121.10
6/5/2012
2,385.00
2,411.90
2,374.70
2,388.85
42514
4896815
0.58
120.66
6/4/2012
2,374.00
2,396.35
2,345.00
2,385.60
26422
4441310
-4.50
120.51
6/1/2012
2,415.00
2,431.50
2,383.00
2,389.20
64919
13172233
4.07
120.57
5/31/2012
2,408.00
2,552.00
2,391.10
2,429.35
32339
4846092
-3.66
120.13
5/30/2012
2,407.00
2,458.80
2,392.70
2,432.30
39550
5340199
-1.68
119.80
5/29/2012
2,391.00
2,425.00
2,378.00
2,409.50
42665
4386081
1.34
119.06
5/28/2012
2,394.00
2,398.00
2,362.60
2,385.80
36429
4778016
0.40
118.46
5/25/2012
2,363.00
2,385.00
2,351.05
2,372.85
53878
7375005
3.45
117.74
5/24/2012
2,349.00
2,388.90
2,313.00
2,380.80
58723
7160441
1.58
117.23
5/23/2012
2,355.00
2,364.80
2,307.20
2,348.20
37543
5636142
-1.44
117.29
5/22/2012
2,355.00
2,368.05
2,323.65
2,341.10
44553
6589025
1.37
117.46
5/21/2012
2,384.90
2,385.50
2,324.00
2,340.45
40393
6691317
3.00
117.33
5/18/2012
2,325.35
2,405.00
2,302.15
2,382.85
52585
7372516
0.52
117.26
5/17/2012
2,368.45
2,377.45
2,346.40
2,370.55
54986
7374944
-2.01
117.58
5/16/2012
2,378.00
2,385.00
2,354.00
2,368.45
84898
12052827
-1.63
118.17
5/15/2012
2,305.00
2,429.00
2,305.00
2,415.20
59167
9983973
-2.03
118.81
5/14/2012
2,320.20
2,345.50
2,304.10
2,338.95
52880
7971068
1.74
119.30
5/11/2012
2,344.00
2,360.00
2,292.05
2,311.30
86144
14859618
2.95
119.83
5/10/2012
2,368.00
2,384.85
2,322.30
2,344.20
91622
12942460
1.48
120.79
5/9/2012
2,368.00
2,394.80
2,352.60
2,366.25
59925
8767649
-3.74
121.87
5/8/2012
2,395.00
2,407.75
2,329.15
2,393.90
40317
7592041
3.10
123.23
5/7/2012
2,409.00
2,448.80
2,367.90
2,437.60
42784
7971479
-2.50
124.24
5/4/2012
2,482.00
2,498.00
2,423.40
2,441.95
33881
4785121
-3.46
125.46
5/3/2012
2,460.00
2,497.25
2,460.00
2,482.90
42519
5797638
0.08
126.68
5/2/2012
2,465.00
2,488.00
2,461.75
2,472.00
55842
7665796
2.36
127.45
4/30/2012
2,392.00
2,468.00
2,390.35
2,462.10
2812
387284
0.59
128.28
4/28/2012
2,397.75
2,404.30
2,387.10
2,395.80
75286
10695699
-1.92
129.21
4/27/2012
2,357.00
2,398.00
2,355.00
2,391.00
47948
11630851
-2.88
130.63
4/26/2012
2,350.00
2,378.80
2,342.35
2,356.20
33282
5354027
-2.40
131.85
4/25/2012
2,349.70
2,365.00
2,303.25
2,349.95
37344
6133600
0.12
132.63
4/24/2012
2,310.65
2,364.80
2,198.30
2,349.55
46797
7338636
-2.30
133.23
4/23/2012
2,390.00
2,390.00
2,305.00
2,310.90
36475
6535459
-3.38
133.43
4/20/2012
2,394.75
2,428.40
2,362.50
2,407.40
29543
4414098
1.28
133.44
4/19/2012
2,379.90
2,414.95
2,368.00
2,405.40
39548
7563104
-1.83
133.23
4/18/2012
2,400.00
2,402.55
2,355.00
2,371.25
55149
11529996
0.64
133.03
4/17/2012
2,399.00
2,399.00
2,336.10
2,380.70
41116
6142453
0.41
133.12
4/16/2012
2,400.00
2,426.55
2,333.05
2,364.55
32572
5607241
-2.11
133.30
4/13/2012
2,518.00
2,522.70
2,389.10
2,402.55
52739
9410419
1.92
134.08
4/12/2012
2,822.75
2,831.85
2,738.45
2,750.65
55739
9685808
-0.53
134.32
4/11/2012
2,768.95
2,825.00
2,743.20
2,804.40
54600
9503362
0.97
134.66
4/10/2012
2,842.00
2,847.65
2,737.00
2,771.40
39265
3786191
-5.11
135.43
4/9/2012
2,837.50
2,859.35
2,812.40
2,822.75
22491
4077085
0.61
136.29
4/4/2012
2,849.00
2,874.95
2,844.00
2,851.10
29783
5193346
2.28
137.14
4/3/2012
2,866.30
2,877.65
2,842.55
2,858.45
23947
3988509
-0.15
137.87
4/2/2012
2,864.00
2,888.75
2,841.00
2,850.20
49112
9707392
4.48
138.72
3/30/2012
2,809.90
2,873.00
2,803.00
2,866.30
54156
12544108
0.08
139.44
3/29/2012
2,820.50
2,838.35
2,767.80
2,792.00
32684
6226021
-0.93
140.09
3/28/2012
2,866.00
2,874.70
2,824.00
2,843.10
44794
9872434
1.19
140.84
3/27/2012
2,860.00
2,903.75
2,832.30
2,875.90
59750
9933637
-5.18
141.53
3/26/2012
2,869.00
2,869.00
2,821.10
2,830.75
70432
8723704
-0.41
142.28
3/23/2012
2,833.00
2,882.75
2,830.40
2,872.70
59294
9145506
-6.26
142.64
3/22/2012
2,874.00
2,874.55
2,814.30
2,828.30
66086
9796045
3.74
142.71
3/21/2012
2,832.45
2,890.00
2,821.00
2,867.30
61978
10728506
0.72
142.52
3/20/2012
2,826.00
2,853.20
2,803.00
2,831.35
47619
7238329
-5.12
142.61
3/19/2012
2,895.00
2,900.00
2,811.30
2,837.50
61043
10471576
-0.07
142.18
3/16/2012
2,905.00
2,913.00
2,847.15
2,864.95
42597
5733374
-4.55
141.91
3/15/2012
2,895.00
2,905.15
2,870.50
2,881.90
60653
8612925
1.72
142.00
3/14/2012
2,890.00
2,915.00
2,853.95
2,878.85
51126
7314666
0.97
141.53
3/13/2012
2,843.95
2,869.85
2,842.00
2,859.80
45201
7191055
1.12
141.65
3/12/2012
2,915.00
2,915.00
2,781.00
2,817.40
42269
6619136
4.97
141.69
3/9/2012
2,894.00
2,903.00
2,848.00
2,855.30
70026
10922387
-1.15
141.71
3/7/2012
2,842.00
2,895.00
2,835.10
2,883.85
60146
12631160
-0.11
141.98
3/6/2012
2,805.10
2,880.00
2,801.10
2,852.45
54567
9088323
0.43
141.84
3/5/2012
2,858.10
2,863.85
2,796.70
2,809.85
2065
242632
-0.54
141.41
3/3/2012
2,846.85
2,869.35
2,846.85
2,858.10
37371
5338900
2.63
141.02
3/2/2012
2,865.00
2,865.00
2,813.10
2,845.70
39606
6466000
-3.36
140.84
3/1/2012
2,851.55
2,875.00
2,805.00
2,856.65
56673
7681249
0.92
140.95
2/29/2012
2,894.00
2,908.10
2,864.20
2,883.45
49445
6509002
6.28
140.59
2/28/2012
2,886.00
2,910.00
2,854.95
2,872.40
51644
8338296
-7.24
140.55
2/27/2012
2,965.00
2,965.00
2,872.00
2,883.35
58260
12310984
-3.91
141.02
2/24/2012
2,932.00
2,974.00
2,923.50
2,948.05
54559
13703662
1.16
140.39
2/23/2012
2,939.00
2,982.60
2,916.20
2,933.15
86125
16878029
-4.25
139.84
2/22/2012
2,905.20
2,994.00
2,905.20
2,952.25
87112
12235868
1.82
139.07
2/21/2012
2,930.00
2,959.90
2,911.25
2,938.25
144141
25675113
1.22
137.41
2/17/2012
2,916.25
2,978.00
2,900.15
2,947.80
64725
8945604
2.39
136.31
2/16/2012
2,864.00
2,917.70
2,860.55
2,908.95
61087
9082314
3.22
135.20
2/15/2012
2,815.00
2,875.00
2,815.00
2,864.10
49306
5722705
3.08
134.08
2/14/2012
2,776.00
2,809.90
2,764.00
2,801.05
41846
7130232
-0.04
132.83
2/13/2012
2,775.25
2,800.50
2,757.10
2,788.40
87387
13486895
-2.91
131.94
2/10/2012
2,799.00
2,802.00
2,751.15
2,790.40
50377
6465833
-0.51
131.12
2/9/2012
2,749.00
2,822.10
2,731.85
2,809.90
38093
4961280
1.88
129.76
2/8/2012
2,748.00
2,782.00
2,741.35
2,769.15
51459
6362620
-2.69
128.28
2/7/2012
2,805.00
2,805.00
2,713.65
2,727.50
62831
9184776
0.90
126.63
2/6/2012
2,805.10
2,807.90
2,752.10
2,777.10
81244
11525120
4.95
124.55
2/3/2012
2,740.05
2,792.00
2,740.05
2,783.25
105097
17367371
-4.94
122.60
2/2/2012
2,740.10
2,783.00
2,730.00
2,757.00
88133
13812603
3.52
120.86
2/1/2012
2,739.70
2,748.00
2,695.65
2,742.70
46809
7409744
5.41
118.46
1/31/2012
2,712.00
2,754.65
2,706.00
2,746.00
41745
5533330
-4.37
116.29
1/30/2012
2,698.90
2,725.20
2,690.00
2,712.30
59941
8870341
1.41
114.42
1/27/2012
2,702.00
2,735.00
2,686.20
2,725.00
62757
10437085
2.74
112.17
1/25/2012
2,635.00
2,675.00
2,625.00
2,665.80
61846
13308439
5.32
110.24
1/24/2012
2,618.00
2,639.60
2,595.00
2,620.80
1/23/2012
2,590.00
2,615.50
2,589.00
2,600.30
2,609.70
2,576.30
2,588.80
35007
6059484
-1.05
108.35
129980
21643221
-0.83
106.83
1/20/2012
2,596.00
42420
6519797
3.41
104.92
1/19/2012
2,616.00
2,622.80
2,576.60
2,594.70
60623
13869642
0.89
102.93
1/18/2012
2,644.00
2,644.00
2,585.00
2,612.05
63398
11110106
4.56
101.42
1/17/2012
2,650.00
2,672.80
2,633.85
2,662.05
43227
9882859
2.34
100.00
1/16/2012
2,581.25
2,644.00
2,579.10
2,640.15
71172
10551578
-0.55
99.05
1/13/2012
2,618.00
2,619.00
2,552.25
2,584.20
76853
15660573
3.48
98.49
1/12/2012
2,750.00
2,750.00
2,578.05
2,588.25
67144
11240311
3.09
97.80
1/11/2012
2,868.00
2,894.90
2,813.00
2,826.60
55401
11444915
1.47
97.54
1/10/2012
2,870.00
2,875.40
2,850.20
2,863.60
47739
5697658
2.59
97.33
1/9/2012
2,847.50
2,866.30
2,817.20
2,836.55
3473
495641
0.20
97.37
1/7/2012
2,838.90
2,851.50
2,828.05
2,835.20
42474
6021791
-2.87
97.65
1/6/2012
2,838.00
2,867.60
2,811.10
2,832.15
45082
8426768
2.84
98.10
1/5/2012
2,839.20
2,876.00
2,831.45
2,840.15
49094
7922454
1.18
98.59
1/4/2012
2,845.00
2,875.00
2,841.05
2,854.40
54794
6417355
4.72
99.01
1/3/2012
2,824.10
2,886.95
2,820.00
2,864.30
31876
6004519
0.33
99.63
1/2/2012
2,759.20
2,816.65
2,742.00
2,808.95
38226
6397124
-3.38
100.47
12/30/2011
2,744.00
2,775.00
2,741.50
2,767.65
29267
6380451
-0.32
101.67
12/29/2011
2,758.00
2,774.90
2,731.05
2,742.10
28065
4414935
-1.84
102.91
12/28/2011
2,769.00
2,804.00
2,751.55
2,782.00
24854
4368449
-3.46
104.41
12/27/2011
2,765.00
2,799.00
2,736.25
2,759.40
24329
3744150
1.45
105.71
12/26/2011
2,691.00
2,787.00
2,691.00
2,775.85
59132
8607310
-2.68
106.73
12/23/2011
2,740.00
2,740.00
2,683.25
2,694.75
64326
10809471
2.52
107.51
12/22/2011
2,650.00
2,748.00
2,650.00
2,720.85
86768
1.7E+07
-2.28
108.00 12/21/2011
2,719.00
2,754.80
2,680.00
2,743.00
64348
8812275
-1.04
108.77 12/20/2011
2,690.00
2,698.15
2,651.10
2,668.75
46762
7681153
-2.30
109.60 12/19/2011
2,690.00
2,703.55
2,655.80
2,676.40
52737
8606900
-3.26
109.89 12/16/2011
2,695.00
2,788.80
2,691.95
2,724.50
42999
6032430
3.52
110.06 12/15/2011
2,726.30
2,734.35
2,665.00
2,716.35
40708
5884200
-1.68
109.74 12/14/2011
2,750.00
2,767.25
2,725.00
2,740.25
56003
8886086
1.23
109.99
12/13/2011
2,731.30
2,764.90
2,708.70
2,752.20
57593
7040351
-4.93
110.05
12/12/2011
2,719.90
2,756.00
2,697.80
2,740.25
46214
7083406
-3.37
110.50
12/9/2011
2,668.15
2,739.80
2,660.20
2,710.30
39928
7914986
-3.66
110.44
12/8/2011
2,747.00
2,758.00
2,696.10
2,723.45
64096
6671857
0.94
110.34
12/7/2011
2,705.00
2,772.40
2,684.05
2,758.95
36906
5355958
0.82
110.14
12/5/2011
2,690.00
2,717.75
2,675.20
2,701.15
49787
9520368
4.46
110.11
12/2/2011
2,651.00
2,715.45
2,647.90
2,694.15
38117
6273627
1.45
110.33
12/1/2011
2,674.00
2,690.85
2,630.60
2,655.35
37508
7286524
-1.56
111.14 11/30/2011
2,581.00
2,625.00
2,561.00
2,606.85
56140
6450594
-2.81
112.26 11/29/2011
2,622.20
2,628.05
2,581.25
2,597.95
54128
6766672
6.17
113.50 11/28/2011
2,620.05
2,649.90
2,612.45
2,636.15
31583
6337047
-0.42
114.55 11/25/2011
2,655.00
2,655.00
2,591.00
2,599.70
34865
6223993
3.60
116.28 11/24/2011
2,641.00
2,684.00
2,586.60
2,666.20
75266
1E+07
-4.46
117.93 11/23/2011
2,675.00
2,689.55
2,617.35
2,652.65
41395
5681465
0.88
119.89 11/22/2011
2,600.00
2,764.90
2,600.00
2,724.00
35333
6036406
-4.17
121.51 11/21/2011
2,720.00
2,734.85
2,626.30
2,670.10
44342
6713734
2.20
122.93 11/18/2011
2,731.05
2,764.45
2,720.00
2,740.80
42708
9969901
-2.94
124.09 11/17/2011
2,768.30
2,789.00
2,732.90
2,753.50
40267
5489947
-2.23
125.03 11/16/2011
2,795.00
2,804.00
2,758.30
2,778.30
45902
6042171
-1.27
125.65 15-11-2011
2,800.10
2,820.00
2,781.55
2,798.30
44233
5355004
-2.46
126.15 14-11-2011
2,810.15
2,832.40
2,798.00
2,808.80
44658
7036526
-3.12
126.87 11/11/2011
2,750.00
2,806.45
2,720.00
2,775.60
67898
9184186
-2.57
118.95
9/11/2011
2,841.00
2,861.90
2,821.50
2,832.10
41535
5594498
-2.71
110.79
8/11/2011
2,810.00
2,847.00
2,791.10
2,839.15
33305
5203557
-0.19
102.42
4/11/2011
2,846.00
2,850.00
2,794.00
2,829.10
36246
5345525
-2.44
93.82
3/11/2011
2,833.70
2,842.00
2,767.55
2,802.15
40536
5477059
0.53
85.20
2/11/2011
2,823.00
2,853.55
2,815.00
2,828.65
24184
3636170
-0.61
76.37
1/11/2011
2,840.10
2,874.75
2,817.00
2,837.20
47559
5716522
0.34
67.59 31-10-2011
2,846.00
2,897.90
2,846.00
2,875.20
57293
8322605
3.07
58.76 28-10-2011
2,906.00
2,971.30
2,845.00
2,859.65
6998
940534
-0.43
49.96 26-10-2011
2,862.00
2,874.90
2,831.00
2,838.75
52041
8203492
4.40
41.42 25-10-2011
2,800.00
2,890.00
2,800.00
2,853.50
28915
2875993
1.38
32.85 24-10-2011
2,747.00
2,773.80
2,742.05
2,767.70
23170
2472593
-0.66
24.66 21-10-2011
2,746.00
2,746.00
2,707.20
2,722.70
41340
5729204
-3.85
16.58 20-10-2011
2,692.00
2,758.00
2,686.00
2,745.95
39101
5332162
100.00
8.45 19-10-2011
2,720.00
2,734.00
2,701.00
2,727.25
2561
RANGE 19/10/2011
216
203
ITC
Traded Value
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
Open
High
Low
29,344.62
56460
1170621
1.43
2477.22
6/29/2012
251.65
260
251.65
23,615.80
38880
951622
0.21
2471.23
6/28/2012
248
252.7
247.15
26,747.52
34582
1084673
1.12
2469.87
6/27/2012
248.3
249.6
247.25
31,528.88
57025
1291270
-1.14
2466.36
6/26/2012
249.35
249.85
246.3
24,546.07
45911
993681
-0.26
2462.93
6/25/2012
250
253.9
249.1
19,795.34
32386
801791
-0.68
2457.42
6/22/2012
250
253
246.75
20,143.81
44523
817077
0.85
2451.74
6/21/2012
245.6
252
245.5
20,174.62
44042
816997
-0.28
2447.61
6/20/2012
249.4
249.65
244.85
19,878.03
76373
801760
-1.40
2445.09
6/19/2012
242.7
250
242.7
22,403.62
36360
889629
-0.43
2440.59
6/18/2012
247.5
250
242.5
19,890.36
31146
788939
0.96
2432.20
6/15/2012
244.95
248.8
244
24,609.92
43613
985417
1.13
2422.22
6/14/2012
243.05
248.65
243.05
19,017.68
33529
769723
0.49
2414.38
6/13/2012
242.35
244.9
242.15
12,658.75
24020
516835
1.32
2406.26
6/12/2012
237.15
244.25
235.55
10,828.54
26217
444223
0.26
2398.46
6/11/2012
237.8
241
236.5
16,801.11
42106
695603
-1.39
2392.78
6/8/2012
236.75
241.3
234.75
20,385.53
52569
830886
1.53
2390.35
6/7/2012
235.6
239.3
232.6
26,531.85
45313
1097148
1.10
2384.86
6/6/2012
225.9
237
225.9
17,914.27
26790
749090
0.14
2381.72
6/5/2012
230.75
232.7
225
14,275.17
31448
601511
-0.15
2383.48
6/4/2012
232.4
234.25
229.35
19,619.68
31315
817880
-1.68
2380.37
6/1/2012
228.9
234.7
228.9
65,321.31
81690
2703294
-0.12
2375.18
5/31/2012
229.2
232.5
227.5
24,464.70
61639
1006436
0.94
2369.50
5/30/2012
230.9
234.35
230.5
15,491.41
46935
643095
0.98
2365.10
5/29/2012
235.75
235.95
230
14,051.13
28472
590723
0.54
2364.06
5/28/2012
233
236
232.1
12,786.39
37333
539216
-0.34
2367.51
5/25/2012
233
236
230.8
22,432.04
55975
951506
1.37
2372.12
5/24/2012
231.7
234.7
231
15,764.36
51770
675254
0.30
2378.92
5/23/2012
231.05
233
230
17,083.88
35705
727901
0.03
2387.18
5/22/2012
237.3
239.2
230.1
14,058.08
43861
597095
-1.81
2395.24
5/21/2012
239.65
240.95
234
17,382.62
42311
742270
0.52
2398.93
5/18/2012
232.25
241
230
17,168.55
36371
725927
0.09
2399.48
5/17/2012
229
236.65
229
25,419.60
52530
1073661
-1.97
2398.52
5/16/2012
229
231
226.4
30,607.00
65302
1283394
3.16
2397.29
5/15/2012
232.5
235.6
230.1
23,028.98
34686
989802
1.18
2392.91
5/14/2012
234
236
232
25,705.37
53164
1112664
-1.42
2391.04
5/11/2012
237.7
238.2
231.35
26,632.46
51073
1135503
-0.94
2397.45
5/10/2012
241.4
243.4
236.35
31,209.85
68823
1312268
-1.17
2401.53
5/9/2012
230
241
227.1
34,267.28
74058
1440830
-1.83
2401.86
5/8/2012
237
241.9
223.85
32,253.35
59886
1338750
-0.18
2400.98
5/7/2012
235
239
233.35
33,161.89
61488
1350111
-1.68
2396.11
5/4/2012
241.4
244.95
237.35
35,407.90
59665
1425091
0.44
2393.48
5/3/2012
245.4
245.95
241
31,325.06
56147
1265586
0.40
2411.33
5/2/2012
245.55
247.85
243.5
33,269.24
85696
1358701
2.69
2433.49
4/30/2012
248
249.3
245.1
1,481.61
3580
61869
0.20
2454.11
4/28/2012
246.95
247.75
246.5
41,658.13
69169
1757808
1.46
2482.58
4/27/2012
248.7
252.85
244.95
50,617.41
73728
2142133
0.27
2513.25
4/26/2012
246.4
249.9
244.5
72,218.77
114643
3079813
0.02
2546.73
4/25/2012
245.4
246.8
242.55
152,432.71
275575
6629739
1.64
2580.08
4/24/2012
245.15
245.75
237.85
52,993.39
122749
2267087
-4.18
2614.53
4/23/2012
245.5
247.7
244.05
34,677.23
62813
1438440
0.08
2646.61
4/20/2012
243.6
247.4
242.65
51,267.26
101686
2139189
1.42
2675.65
4/19/2012
242.7
244.8
238.75
56,775.25
126704
2395666
-0.40
2707.02
4/18/2012
246.3
248.05
240.7
70,153.74
124991
2960886
0.68
2737.65
4/17/2012
245.6
247.5
239.55
99,241.42
194716
4186435
-1.61
2770.45
4/16/2012
235.75
242
234.65
231,558.34
419015
9406946
-14.49
2801.37
4/13/2012
234.75
240.85
232.8
40,897.60
84298
1475701
-1.95
2832.35
4/12/2012
228.65
235
228.65
28,522.48
65468
1022455
1.18
2837.73
4/11/2012
228.9
230.1
226.4
25,176.87
53030
905382
-1.85
2839.94
4/10/2012
224.2
230
223.25
23,113.64
33119
817696
-1.00
2846.18
4/9/2012
225.6
227.05
223.25
18,755.19
36221
656768
-0.26
2850.12
4/4/2012
226.5
228.9
225.6
19,445.19
36248
681448
0.29
2851.97
4/3/2012
228.15
228.35
226.55
17,312.72
38060
606448
-0.56
2852.06
4/2/2012
227.4
228.35
225.65
28,344.55
49567
995450
2.59
2849.87
3/30/2012
224.6
227.85
224.45
48,882.10
63840
1750026
-1.83
2849.14
3/29/2012
224
227.35
221.75
21,077.20
35457
739990
-1.15
2855.26
3/28/2012
226
227.9
224.6
27,232.33
48409
948844
1.57
2855.89
3/27/2012
223.85
227.25
222
17,457.82
37058
615333
-1.48
2851.48
3/26/2012
223
224.3
221
19,663.69
29019
687217
1.55
2853.31
3/23/2012
221.4
224.75
219.75
20,126.35
33439
708080
-1.38
2851.51
3/22/2012
223.7
226.7
218.15
22,338.89
41612
781333
1.25
2853.40
3/21/2012
223.6
224.9
220.85
32,598.17
38170
1153173
-0.22
2854.47
3/20/2012
220.45
224.5
219.1
21,553.10
35769
757691
-0.97
2857.21
3/19/2012
217
223.7
215.45
32,536.11
52317
1128876
-0.59
2860.27
3/16/2012
208.25
225
208.25
22,546.73
48025
781420
0.11
2865.81
3/15/2012
212
213.1
207.8
38,203.16
60135
1325261
0.66
2869.22
3/14/2012
210
213.35
210
27,539.76
40459
963803
1.48
2874.12
3/13/2012
207
209.5
207
25,714.97
63068
911809
-1.35
2879.35
3/12/2012
210.4
210.4
206.1
23,887.02
40571
830601
-1.00
2888.04
3/9/2012
211.15
212.75
207.55
28,430.07
61494
988571
1.09
2891.62
3/7/2012
210
211
208.1
36,876.31
67381
1293711
1.49
2890.30
3/6/2012
206.65
211.7
205.2
20,368.01
35353
722557
-1.72
2886.87
3/5/2012
205.1
207.95
203.7
620.23
1350
21694
0.43
2885.44
3/3/2012
205.05
205.8
204
21,533.24
39637
759707
-0.38
2880.93
3/2/2012
207.1
207.55
203.4
34,830.20
67718
1225829
-0.94
2878.54
3/1/2012
207.6
209.9
204.8
31,987.58
64646
1108551
0.38
2872.71
2/29/2012
211
213
206.65
28,555.38
43956
993775
-0.38
2862.31
2/28/2012
212.15
213.5
210.05
25,153.23
46039
863821
-2.24
2855.96
2/27/2012
210
212.9
208.5
31,469.26
43868
1067055
0.51
2849.29
2/24/2012
208.6
210.95
208.3
38,658.00
71717
1309370
-0.65
2836.55
2/23/2012
208.85
210.1
205.65
38,560.99
60264
1301640
0.47
2823.85
2/22/2012
207
209.4
206.1
22,238.33
47060
756153
-0.33
2810.10
2/21/2012
205.45
208.7
205.45
42,144.85
82093
1432160
1.32
2795.04
2/17/2012
204.15
205.9
203.1
29,810.25
52354
1032069
1.54
2780.19
2/16/2012
203.5
204.6
202.1
25,572.49
41516
897291
2.20
2763.98
2/15/2012
203.1
204
202.1
19,100.37
45331
684721
0.45
2747.76
2/14/2012
202.6
203.7
202
19,919.69
34745
716751
-0.07
2734.37
2/13/2012
203.8
204.75
202.15
17,985.75
42377
647202
-0.70
2721.07
2/10/2012
203.85
204.8
202
35,290.63
69219
1269605
1.45
2708.02
2/9/2012
203.55
204.9
202
23,045.93
53189
833937
1.50
2694.83
2/8/2012
205.95
207.45
202
24,901.87
60462
902705
-1.82
2687.69
2/7/2012
204.4
205.9
202.1
27,615.36
60633
992210
-0.22
2681.87
2/6/2012
202
202.9
200.25
40,426.06
64571
1454650
0.94
2669.01
2/3/2012
199
201.25
197
39,782.00
63940
1442282
0.52
2656.01
2/2/2012
202.05
202.25
198.4
21,322.98
62319
783667
-0.12
2660.65
2/1/2012
203.35
203.4
200.3
29,664.03
50686
1082362
1.23
2668.71
1/31/2012
202.9
204.8
201.3
32,393.01
69911
1198557
-0.47
2674.74
1/30/2012
202
203.65
199.65
41,452.79
96787
1527359
2.17
2682.94
1/27/2012
207.5
207.5
199.7
35,011.69
80721
1318170
1.69
2690.08
1/25/2012
206.5
207
204.75
18,504.46
47078
706651
0.78
2701.70
1/24/2012
205.1
207.25
204.2
1/23/2012
201.65
205
198.4
211.3
199.8
16,799.28
33559
645108
0.44
2717.28
37,677.72
108659
1454464
-0.23
2734.88
1/20/2012
209.95
31,289.54
90036
1206542
-0.67
2749.55
1/19/2012
210.35
211
208.25
31,633.44
73068
1212553
-1.91
2761.08
1/18/2012
207.35
210.7
207
29,050.17
71946
1092553
0.82
2769.75
1/17/2012
209
210.2
206.8
43,300.87
120634
1648592
2.12
2777.75
1/16/2012
206.85
209.7
206.5
1/13/2012
204.9
207.7
204.3
205.4
202.75
67,416.47
149076
2612368
-0.16
2785.70
160,837.11
280058
6121325
-9.21
2798.48
1/12/2012
203
49,097.36
90102
1724475
-1.31
2805.58
1/11/2012
205.15
205.6
202.5
39,985.09
55820
1397397
0.94
2798.53
1/10/2012
202.2
205.75
202.2
29,354.63
42650
1033223
0.05
2790.49
1/9/2012
201.65
202.3
199.7
2,711.87
3720
95521
0.11
2779.30
1/7/2012
202.5
202.5
201.45
25,119.10
42072
885954
-0.28
2768.71
1/6/2012
199.05
203.1
198.35
25,418.18
50037
890659
-0.50
2761.54
1/5/2012
199.05
200
197.6
26,206.27
46897
917678
-0.35
2753.28
1/4/2012
201.5
201.7
198.5
31,860.66
68763
1112876
1.93
2745.67
1/3/2012
199.85
201.55
199.3
20,258.04
40168
728272
1.47
2738.20
1/2/2012
201.85
201.85
197.9
18,324.78
36893
663602
0.92
2733.62
12/30/2011
200.65
203
200.25
30,417.10
50973
1104646
-1.46
2729.80
12/29/2011
201.25
203.4
200
23,788.37
38816
856406
0.81
2728.55
12/28/2011
205.6
205.7
201.5
21,385.46
51207
772275
-0.60
2727.02
12/27/2011
204.9
206
202.3
14,564.59
29873
529571
2.92
2723.13
12/26/2011
203.4
205.85
202.8
23,797.50
42876
880662
-0.97
2717.69
12/23/2011
204.4
205
202.25
42,767.06
82121
1588392
-0.81
2715.06
12/22/2011
200.9
204
200.5
28,573.78
53794
1052865
2.71
2707.46
12/21/2011
201.3
202.95
199.55
35,075.06
57672
1310576
-0.29
2697.79
12/20/2011
199
200.75
198.15
40,392.89
54937
1508054
-1.80
2695.62
12/19/2011
194.7
198
192.3
46,684.93
67973
1708661
0.30
2690.50
12/16/2011
199.05
203.35
194
33,984.77
51087
1256646
-0.88
2686.62
12/15/2011
199
201.5
197.45
33,848.75
61059
1232204
-0.44
2682.37
12/14/2011
197.35
201.5
197
33,110.23
61010
1206042
0.43
2681.29
12/13/2011
195.5
198
195.05
37,596.22
54707
1378225
1.09
2675.81
12/12/2011
198.85
199.35
194.8
35,695.80
53088
1321344
-0.49
2675.85
12/9/2011
197.1
198.6
194.7
24,850.75
43574
911948
-1.30
2678.73
12/8/2011
204.95
206.2
197.5
27,743.51
54669
1008799
2.09
2682.39
12/7/2011
205
208
203.55
25,169.49
60914
933523
0.26
2685.01
12/5/2011
206
207.6
202.65
31,721.55
57086
1181426
1.44
2692.19
12/2/2011
203.55
207
202.5
27,037.34
38896
1015651
1.83
2697.62
12/1/2011
204
205.9
203.2
37,826.16
57314
1455029
0.34
2709.40
11/30/2011
197.05
201.5
196.35
34,645.75
69012
1332421
-1.47
2724.89
11/29/2011
197.5
198.4
195.5
23,953.40
47525
911276
1.38
2740.30
11/28/2011
194.95
198.75
193.15
26,210.95
50039
1002816
-2.56
2751.36
11/25/2011
191.8
193.4
191.4
43,464.68
60836
1653972
0.51
2766.63
11/24/2011
193.45
195.9
189.65
42,488.32
82643
1599102
-2.69
2778.03
11/23/2011
196.2
196.2
189.3
50,412.00
80521
1857439
1.98
2792.86
11/22/2011
202.35
202.65
195.2
31,594.68
51377
1170724
-2.65
2801.91
11/21/2011
200.65
202.2
198.1
16,235.98
33885
592237
-0.46
2813.15
11/18/2011
206.25
207.4
200.1
21,941.45
34006
795873
-0.90
2820.66
11/17/2011
212.25
212.25
206.1
22,842.19
41627
819081
-0.72
2821.61
11/16/2011
210
213.9
208.25
17,862.56
31357
637253
-0.38
2817.90 15-11-2011
210.8
213.65
209.75
16,294.66
25433
579130
1.18
2814.41 14-11-2011
213.35
215.3
210.65
4,478.18
8188
160945
-2.04
2808.98
210.35
214.95
210.35
2,864.05
5787
100807
-0.25
9/11/2011
211
214.5
210
4,055.91
6489
143709
0.35
8/11/2011
210
212
208.5
6,703.91
7092
237146
0.95
4/11/2011
210.55
211.7
209.9
2,856.37
6712
102187
-0.95
3/11/2011
208.9
210.6
208
3,589.66
5417
126556
-0.30
2/11/2011
207.8
210.9
207.5
2,594.48
5029
91246
-1.34
1/11/2011
210.5
212.05
207.9
3,540.83
5934
122816
0.54
31-10-2011
215.5
215.5
211.65
6,369.42
11725
220961
0.73
28-10-2011
213.7
216.1
212
1,225.51
2704
43116
-0.52
26-10-2011
212.75
213
206.1
6,278.98
11335
221271
3.01
25-10-2011
207.1
212.8
206.05
2,248.72
4462
81304
1.63
24-10-2011
206
208
197.05
11/11/2011
2,552.04
5196
93650
-0.85
21-10-2011
205.4
206.45
203.3
2,318.94
5854
85376
0.68
20-10-2011
205.8
206.6
204.2
3,157.91
5649
116019
19-10-2011
205
207.5
203.9
189
RANGE 19/10/2011
JP ASSOCIATES
Close
Traded Value
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
Open
258.9
23,550.24
80911
9116860
2.94
247.68
6/29/2012
72.55
251.3
21,152.93
70107
8441909
1.39
246.37
6/28/2012
69.9
247.8
8,366.84
24157
3367526
0.30
245.37
6/27/2012
70.85
247.05
10,134.14
36035
4086689
-1.21
244.49
6/26/2012
70.15
250.05
8,788.73
56970
3491733
-0.18
243.08
6/25/2012
72.4
250.5
6,580.03
53290
2632991
-0.36
241.75
6/22/2012
70
251.4
11,583.79
63955
4643149
2.13
240.64
6/21/2012
70.65
246.05
10,327.00
62789
4184010
-1.36
239.17
6/20/2012
68.5
249.4
15,474.23
68035
6222137
2.49
238.22
6/19/2012
68.75
243.2
8,366.42
51585
3409362
-1.97
236.99
6/18/2012
71
248
17,179.74
64572
6962696
1.33
236.45
6/15/2012
68.8
244.7
14,452.94
88611
5868434
0.27
235.37
6/14/2012
69.4
244.05
9,085.47
31418
3729201
0.41
234.61
6/13/2012
69.4
243.05
10,430.30
36656
4341850
1.36
233.79
6/12/2012
68.7
239.75
7,934.04
50121
3310194
0.23
233.10
6/11/2012
69.65
239.2
11,175.34
49823
4720584
1.19
232.78
6/8/2012
67.5
236.35
15,505.46
75539
6597661
0.76
232.80
6/7/2012
67.15
234.55
24,045.07
93177
10266138
3.69
232.69
6/6/2012
64.5
225.9
11,571.06
56497
5072006
-1.86
232.21
6/5/2012
65.3
230.1
9,287.65
34718
4022984
-1.63
232.54
6/4/2012
61
233.85
15,729.51
81846
6754409
1.92
232.83
6/1/2012
62.2
229.35
47,336.09
106945
20579899
-1.11
232.86
5/31/2012
59
231.9
12,663.89
46165
5435779
0.43
233.52
5/30/2012
61.3
230.9
12,255.43
40415
5275557
-1.80
234.05
5/29/2012
62.5
235.05
8,280.14
42362
3536502
1.36
233.79
5/28/2012
61.5
231.85
21,312.29
95572
9135830
-0.65
233.87
5/25/2012
60.05
233.35
13,482.99
44840
5786777
0.71
234.29
5/24/2012
61
231.7
10,094.58
49084
4361984
-0.45
234.85
5/23/2012
61
232.75
16,056.86
51446
6833783
-0.90
235.71
5/22/2012
64.5
234.85
9,842.13
32835
4147271
-2.00
236.56
5/21/2012
62.1
239.55
19,641.51
58659
8376408
2.00
237.36
5/18/2012
60.5
234.75
23,740.14
59756
10132389
3.17
237.78
5/17/2012
60.35
227.3
11,603.23
46288
5100247
-1.56
238.73
5/16/2012
60.65
230.85
11,800.93
44433
5076912
-1.58
239.98
5/15/2012
60.7
234.5
7,772.87
27161
3316949
0.11
240.92
5/14/2012
63
234.25
12,204.77
42373
5214383
-2.13
241.61
5/11/2012
60
239.25
15,629.17
50503
6516503
-0.27
242.34
5/10/2012
60.95
239.9
31,556.12
88060
13316581
5.42
242.66
5/9/2012
63.45
226.9
26,265.13
48533
11351753
-4.16
242.78
5/8/2012
70.2
236.35
11,888.70
40294
5053478
-0.76
244.07
5/7/2012
67.8
238.15
15,344.38
67671
6393528
-1.49
244.38
5/4/2012
72
241.7
9,153.64
37552
3768087
-1.20
244.25
5/3/2012
73.1
244.6
11,757.43
47884
4783847
-0.37
243.79
5/2/2012
74.4
245.5
7,854.89
41902
3186520
-0.57
242.80
4/30/2012
72.45
246.9
248.23
1425
100455
0.45
241.72
4/28/2012
72.9
245.8
15,380.73
94226
6188196
-1.32
240.20
4/27/2012
71.7
249.05
17,422.86
40720
7036330
1.24
238.97
4/26/2012
74
245.95
10,281.46
35559
4195082
0.37
237.51
4/25/2012
74.7
245.05
15,227.81
43850
6259594
0.12
236.24
4/24/2012
75.8
244.75
16,157.61
34584
6591577
-0.18
235.03
4/23/2012
77.75
245.2
10,339.93
22548
4222144
0.47
233.69
4/20/2012
79.25
244.05
15,406.65
55176
6366771
0.94
232.46
4/19/2012
82.55
241.75
21,104.72
62823
8680740
-1.84
231.26
4/18/2012
83
246.2
13,259.86
41965
5438647
2.09
229.99
4/17/2012
79.9
241.05
9,508.26
40691
3966776
1.99
228.41
4/16/2012
77
236.25
22,943.74
46808
9700711
0.63
226.98
4/13/2012
80.9
234.75
30,390.79
59053
13035281
2.13
226.16
4/12/2012
80
229.75
14,431.10
69447
6314618
0.17
225.41
4/11/2012
80.2
229.35
12,494.49
33945
5486262
2.31
224.80
4/10/2012
83.2
224.05
7,798.55
34025
3459734
-1.50
223.92
4/9/2012
84.8
227.4
10,824.76
39621
4768324
0.13
222.91
4/4/2012
87.8
227.1
13,360.21
37150
5878860
0.07
221.91
4/3/2012
86
226.95
22,076.13
49050
9730938
0.02
220.71
4/2/2012
81.9
226.9
20,705.97
47964
9142238
1.04
219.37
3/30/2012
79.35
224.55
24,967.64
54902
11150899
-1.00
218.12
3/29/2012
76.4
226.8
13,349.78
34946
5893088
0.33
217.15
3/28/2012
80.15
226.05
16,986.53
59969
7574034
1.48
216.06
3/27/2012
83
222.7
15,328.46
40302
6889026
0.11
214.79
3/26/2012
79.7
222.45
17,507.58
44723
7854104
1.24
213.61
3/23/2012
77
219.7
24,626.71
53395
11018175
-1.89
212.46
3/22/2012
82.05
223.85
23,938.82
49553
10739660
0.11
211.60
3/21/2012
77.7
223.6
23,874.58
55862
10724442
1.39
210.52
3/20/2012
75.5
220.5
52,196.01
115076
23669325
1.97
209.66
3/19/2012
78.05
216.15
94,919.14
189103
43904777
3.35
209.12
3/16/2012
79
208.9
21,759.97
45776
10388513
-1.72
208.67
3/15/2012
80
212.5
13,875.59
34828
6543945
1.62
208.65
3/14/2012
84.75
209.05
12,130.65
36227
5823384
1.08
208.38
3/13/2012
80.8
206.8
7,928.26
47969
3826603
-0.70
208.27
3/12/2012
79.75
208.25
20,762.00
64675
9885548
-0.82
208.18
3/9/2012
75.9
209.95
11,024.23
50335
5248773
-0.21
207.90
3/7/2012
69
210.4
21,029.16
66982
10048671
1.62
207.44
3/6/2012
68.4
207
16,514.41
62449
8038320
0.97
206.92
3/5/2012
73.5
205
410.95
1646
200669
-0.12
206.64
3/3/2012
74.8
205.25
11,698.64
55947
5706546
-0.78
206.56
3/2/2012
75.6
206.85
10,483.29
29171
5070835
-0.39
206.47
3/1/2012
75.95
207.65
18,607.64
54797
8858532
-1.47
206.31
2/29/2012
76.2
210.7
18,557.96
76583
8765810
-0.76
206.17
2/28/2012
70.9
212.3
24,556.81
56241
11607765
1.37
205.62
2/27/2012
74.75
209.4
12,689.10
34504
6058192
0.38
204.84
2/24/2012
76
208.6
22,791.22
54646
10898786
0.02
204.15
2/23/2012
79.05
208.55
17,932.53
58355
8611052
0.55
203.68
2/22/2012
84.5
207.4
21,307.94
65095
10273757
0.94
203.38
2/21/2012
84.7
205.45
22,507.16
58203
11001504
0.73
202.94
2/17/2012
86.2
203.95
18,710.92
62720
9189449
0.39
202.70
2/16/2012
85.55
203.15
21,053.12
54608
10361166
0.30
202.84
2/15/2012
80
202.55
8,621.78
39232
4253995
-0.12
203.02
2/14/2012
77.25
202.8
9,603.88
26511
4725635
-0.49
203.16
2/13/2012
76.55
203.8
13,915.92
58509
6842829
-0.05
203.06
2/10/2012
78.5
203.9
10,296.10
28605
5069955
-0.27
203.42
2/9/2012
77.1
204.45
15,462.92
47804
7568941
-0.54
203.81
2/8/2012
75.15
205.55
16,416.90
43454
8022551
1.53
204.08
2/7/2012
78
202.4
14,239.23
54917
7062320
0.86
204.31
2/6/2012
77
200.65
17,126.16
95940
8618287
0.80
204.62
2/3/2012
73.45
199.05
14,663.22
62756
7334867
-1.28
204.91
2/2/2012
73.7
201.6
11,690.74
42204
5807833
-1.17
205.19
2/1/2012
69
203.95
15,759.83
67962
7740553
1.52
205.43
1/31/2012
67.2
200.85
16,623.36
72096
8274991
-0.47
205.30
1/30/2012
70
201.8
20,791.59
76701
10222210
-2.11
205.35
1/27/2012
73.8
206.05
14,301.29
60436
6942848
0.05
205.37
1/25/2012
71
205.95
12,814.99
40385
6226383
0.66
204.96
1/24/2012
67.35
204.6
17,955.22
76507
8841886
1.61
204.53
1/23/2012
66.45
201.3
35,274.45
130064
17214445
-3.92
204.25
1/20/2012
67.2
209.2
13,049.85
72123
6212887
-0.29
204.07
1/19/2012
64
209.8
13,888.33
58197
6663762
0.67
203.54
1/18/2012
63.6
208.4
14,232.26
49886
6819914
-0.34
202.94
1/17/2012
61
209.1
13,058.86
55694
6266184
0.98
202.51
1/16/2012
59.55
207.05
15,775.87
58056
7659686
1.01
202.24
1/13/2012
59.5
204.95
10,064.17
42044
4928446
0.81
202.10
1/12/2012
56.8
203.3
11,034.58
44939
5409346
-0.91
202.04
1/11/2012
55.25
205.15
7,372.83
37529
3608264
1.54
202.07
1/10/2012
53.8
202
9,935.04
36598
4938828
0.17
201.88
1/9/2012
51.5
201.65
333.02
1969
165015
-0.22
201.70
1/7/2012
52
202.1
11,750.51
85367
5858808
1.14
201.43
1/6/2012
55.1
199.8
15,065.75
72257
7576326
0.13
201.01
1/5/2012
54.2
199.55
15,812.68
69732
7916722
-0.40
200.99
1/4/2012
54.9
200.35
8,112.80
35231
4043727
0.85
201.01
1/3/2012
53.15
198.65
3,806.10
22276
1907226
-1.33
200.81
1/2/2012
53
201.3
4,663.50
22500
2311607
0.30
200.64
12/30/2011
54.1
200.7
13,040.42
29873
6464160
-0.67
200.36
12/29/2011
53.2
202.05
6,350.22
22816
3133062
-1.48
200.25
12/28/2011
53.8
205.05
9,534.93
31096
4659202
0.05
200.44
12/27/2011
55.3
204.95
7,885.81
22065
3847514
0.46
200.38
12/26/2011
54.05
204
11,238.74
40786
5517744
0.12
200.48
12/23/2011
55.7
203.75
12,796.55
44932
6294512
0.74
200.46
12/22/2011
53.2
202.25
14,007.14
57049
6973913
1.41
200.26
12/21/2011
55.4
199.4
17,288.12
49174
8652581
0.95
199.97
12/20/2011
58.3
197.5
14,228.24
73576
7277520
0.86
199.77
12/19/2011
58.75
195.8
13,377.90
52442
6701633
-1.94
199.42
12/16/2011
62.15
199.6
19,354.54
80887
9704156
-0.13
199.19
12/15/2011
59.7
199.85
21,526.12
71649
1.1E+07
1.25
198.77
12/14/2011
60.55
197.35
9,664.27
45535
4924999
0.68
198.52
12/13/2011
59.45
196
13,341.40
70593
6771532
-0.59
198.66
12/12/2011
64.5
197.15
10,988.35
52433
5583387
-0.94
199.05
12/9/2011
65.25
199
13,691.72
57009
6767541
-2.99
199.76
12/8/2011
70.05
204.95
15,556.98
58411
7551668
0.39
200.66
12/7/2011
69.2
204.15
7,926.98
46138
3883198
-1.15
201.04
12/5/2011
67
206.5
10,044.46
42892
4895968
1.38
201.53
12/2/2011
64.3
203.65
13,430.24
42883
6568463
1.45
201.96
12/1/2011
65
200.7
20,354.64
77021
1E+07
1.40
202.52
11/30/2011
62.7
197.9
12,526.58
52193
6359530
0.73
203.18
11/29/2011
64.6
196.45
9,025.55
35624
4584344
2.14
204.01
11/28/2011
61.5
192.25
10,218.07
37029
5310368
-0.03
204.91
11/25/2011
60.95
192.3
20,983.12
51717
1.1E+07
-0.52
206.04
11/24/2011
60.5
193.3
17,243.48
81483
8951160
-1.50
207.10
11/23/2011
62.9
196.2
18,264.96
50444
9206715
-1.66
208.42
11/22/2011
61.2
199.45
19,309.69
40815
9639606
-1.18
209.68
11/21/2011
62.25
201.8
16,275.99
48251
8037347
-2.95
210.52
11/18/2011
62.35
207.75
11,503.48
66541
5493817
-2.33
211.12
11/17/2011
66.75
212.6
11,993.60
44222
5681374
0.92
211.07
11/16/2011
69.45
210.65
10,942.52
40353 5177991
-0.40
210.47
15-11-2011
74.8
211.5
10,614.43
25635 4980933
-0.64
210.11
14-11-2011
77.55
212.85
694.64
2796
325806
0.35
209.82
11/11/2011
77.5
212.1
1,019.57
3625
480376
0.71
9/11/2011
79.15
210.6
438.37
1637
208476
0.12
8/11/2011
80.6
210.35
839.59
1446
398582
0.17
4/11/2011
79.1
210
435.54
1826
208053
0.40
3/11/2011
76.3
209.15
1,681.46
2295
801432
0.48
2/11/2011
75
208.15
4,038.31
2510 1937896
-2.40
1/11/2011
76.1
213.15
641.44
2492
300401
-0.94
31-10-2011
78.45
215.15
1,572.54
5803
733861
1.46
28-10-2011
74.3
212
373.86
2270
176269
0.54
26-10-2011
73
210.85
1,256.44
4101
601054
1.87
25-10-2011
70.95
206.9
1,653.95
6163
801888
1.57
24-10-2011
71.1
203.65
936.89
1873
457126
-0.76
21-10-2011
71
205.2
354.04
1291
172715
-0.95
20-10-2011
72.2
207.15
731.47
2233
355092
19-10-2011
71.5
81.2
88
68
62
59
Low
Close
Traded
No. Of
56
53
51 RANGE 19/10/2011
JINDAL STEEL
High
Value
(Rs.
Lakhs)
Trades
Traded Qty
Date
% CHG
15 DMA
74.05
72.55
73.5
8,990.42
44320
12268965
2.72
70.37
7/2/2012
71.8
69.65
71.5
10,184.09
44700
14372755
2.87
70.02
6/29/2012
70.9
68.5
69.45
8,271.41
40802
11877542
-0.72
69.82
6/28/2012
71
69.25
69.95
8,964.02
47333
12795726
0.57
69.59
6/27/2012
72.7
69.1
69.55
10,984.81
52683
15414816
-2.52
69.17
6/26/2012
73.2
69.55
71.3
24,789.88
101639
34740210
-4.56
68.85
6/25/2012
74.8
70.35
74.55
16,128.19
72819
22069360
4.29
68.21
6/22/2012
71.9
68.25
71.35
14,412.37
64020
20444667
2.10
67.38
6/21/2012
70.25
68.05
69.85
8,931.96
43832
12885873
1.15
66.63
6/20/2012
72.2
68.05
69.05
14,007.25
58103
20016953
-1.23
66.10
6/19/2012
70.3
68.25
69.9
9,289.37
44814
13411836
3.36
65.65
6/18/2012
69.8
67.35
67.55
8,150.37
39299
11914259
-3.26
65.07
6/15/2012
70.8
69.05
69.75
10,211.02
49514
14587621
1.08
64.54
6/14/2012
69.65
67.35
69
12,324.95
49564
17924322
-0.43
63.91
6/13/2012
71.55
68.85
69.3
12,689.68
63345
17995801
1.44
63.39
6/12/2012
68.9
66.8
68.3
11,213.22
49759
16521865
-0.15
62.99
6/11/2012
68.6
66.3
68.4
13,394.37
65581
19838186
3.44
62.57
6/8/2012
66.45
64.1
66.05
11,832.46
57986
18111875
3.56
62.16
6/7/2012
66.65
63.1
63.7
15,124.93
74501
23346953
-1.49
61.80
6/6/2012
65.25
60.2
64.65
11,968.17
60503
19047629
4.56
61.73
6/5/2012
63.85
61.35
61.7
10,441.61
54293
16664032
-0.73
61.52
6/4/2012
64.35
59
62.15
13,141.58
56118
21442572
3.22
61.60
6/1/2012
61.5
59.8
60.15
6,033.47
38068
9928665
-2.91
61.47
5/31/2012
63
61.6
61.9
6,740.49
37253
10828521
-0.65
61.51
5/30/2012
62.65
60.8
62.3
7,963.99
43194
12882543
1.77
61.65
5/29/2012
61.8
59.85
61.2
11,247.33
57940
18393550
2.61
62.14
5/28/2012
61
58
59.6
14,790.76
80404
24975741
-1.09
62.80
5/25/2012
61.6
59.65
60.25
9,338.86
57229
15432632
-1.49
63.70
5/24/2012
64.7
60.7
61.15
9,567.75
48044
15224518
-3.60
64.61
5/23/2012
64.15
62.1
63.35
8,246.75
46901
13005373
2.05
65.51
5/22/2012
62.5
60.2
62.05
9,457.33
49663
15395142
-0.32
66.15
5/21/2012
62.65
59.75
62.25
12,773.63
59794
20778912
2.65
66.84
5/18/2012
61.4
59.25
60.6
9,803.22
61628
16248489
-3.47
67.47
5/17/2012
63.3
60.55
62.7
9,995.56
59936
16066752
2.07
68.34
5/16/2012
63.65
60.2
61.4
9,834.23
53163
16003654
-2.44
69.13
5/15/2012
63.4
59.4
62.9
14,415.63
75593
23335249
4.13
70.06
5/14/2012
62.5
59.55
60.3
11,533.79
62180
18922258
-0.66
71.06
5/11/2012
63.8
60.1
60.7
20,673.18
107522
33593073
-5.52
72.38
5/10/2012
71
63
64.05
16,920.55
95652
25262332
-8.59
73.81
5/9/2012
70.25
66.4
69.55
14,697.89
85356
21603189
-2.23
75.05
5/8/2012
72.5
70.4
71.1
8,688.12
41525
12152535
-2.81
75.72
5/7/2012
73.45
71.55
73.1
8,318.70
41726
11449655
-1.09
76.14
5/4/2012
75.45
73.35
73.9
8,254.50
39055
11090639
-1.15
76.57
5/3/2012
75.1
72.45
74.75
10,017.32
48710
13507213
2.41
76.90
4/30/2012
73.45
72.25
72.95
695.96
4478
956810
0.89
77.38
4/28/2012
73.65
70.75
72.3
10,942.57
55030
15169374
0.83
78.00
4/27/2012
74.3
71.2
71.7
15,602.18
63762
21677678
-2.72
78.91
4/26/2012
75.6
72.1
73.65
14,286.15
59093
19413283
-1.29
80.04
4/25/2012
76.5
73.9
74.6
12,748.87
57668
16976737
-0.94
80.78
4/24/2012
78.75
74.9
75.3
12,275.25
55052
16092573
-3.45
81.25
4/23/2012
80.25
77
77.9
12,334.26
61407
15697256
-2.95
81.48
4/20/2012
82.95
79.7
80.2
9,854.33
42846
12167144
-2.43
81.42
4/19/2012
84.1
81.6
82.15
14,892.12
63058
17936978
-0.49
81.49
4/18/2012
83.25
78.35
82.55
18,142.04
86655
22465430
3.45
81.47
4/17/2012
80.2
76.5
79.7
11,542.03
54857
14666636
2.95
81.26
4/16/2012
82.15
75.3
77.35
16,566.66
79875
20823732
-2.84
81.06
4/13/2012
80.85
78.9
79.55
13,429.16
59775
16796414
0.88
81.38
4/12/2012
80.7
78.25
78.85
20,897.51
93041
26270338
-3.87
81.29
4/11/2012
83.65
79.05
81.9
21,218.22
83852
26091634
-0.49
81.06
4/10/2012
84.9
81.8
82.3
16,937.75
60992
20426364
-4.50
80.83
4/9/2012
87.8
84.85
86
14,827.03
53692
17240260
-3.02
80.56
4/4/2012
88.95
86
88.6
24,057.92
96440
27373287
4.35
80.23
4/3/2012
85.65
81.4
84.75
14,558.40
68081
17417781
3.60
79.90
4/2/2012
82.1
79.2
81.7
9,940.71
51698
12240008
3.67
79.56
3/30/2012
79.35
75.6
78.7
15,260.49
64938
19616056
2.22
79.33
3/29/2012
80.6
76.55
76.95
13,972.45
63923
17812266
-5.59
79.05
3/28/2012
84.15
79.85
81.25
23,499.50
90078
28761647
-0.80
78.56
3/27/2012
82.4
79.5
81.9
23,166.37
102260
28477154
2.99
77.83
3/26/2012
80.6
76.5
79.45
13,351.72
65497
16966244
3.59
77.34
3/23/2012
82.4
76
76.6
17,396.36
77784
21809648
-7.25
77.03
3/22/2012
82.45
77.3
82.15
16,959.56
74896
21072587
4.81
76.91
3/21/2012
79
74.7
78.2
16,461.43
67856
21370106
3.58
76.50
3/20/2012
80
74.65
75.4
12,956.40
64979
16773595
-4.18
76.28
3/19/2012
83.4
77.15
78.55
27,163.85
117128
33916638
0.38
75.92
3/16/2012
80.5
77.3
78.25
11,923.74
57783
15179748
-3.58
75.66
3/15/2012
85
80.6
81.05
13,804.28
61283
16805328
-3.08
75.41
3/14/2012
84.25
80.55
83.55
19,142.85
87057
23147453
4.61
75.35
3/13/2012
80
76.8
79.7
15,860.92
70425
20200432
1.88
75.44
3/12/2012
78.9
75
78.2
17,056.57
80368
22073771
4.67
75.76
3/9/2012
75.45
67.2
74.55
20,096.16
103049
28092559
6.64
76.22
3/7/2012
72.35
66.2
69.6
34,344.38
142317
48874150
-1.08
76.97
3/6/2012
73.9
69.5
70.35
12,664.42
68724
17911643
-5.83
77.63
3/5/2012
75.1
74.1
74.45
869.2
4303
1163759
-0.54
78.12
3/3/2012
76.7
74
74.85
11,681.55
53954
15506188
0.07
78.26
3/2/2012
77.25
73.65
74.8
12,693.83
61735
16887673
-1.67
78.53
3/1/2012
77.85
73.1
76.05
15,017.00
68774
19816520
1.51
78.69
2/29/2012
75.3
70.3
74.9
15,474.51
82725
21083541
6.61
78.58
2/28/2012
74.9
68.6
69.95
13,422.38
62205
18719509
-6.72
78.76
2/27/2012
76.45
73.45
74.65
13,194.64
59216
17705476
0.13
79.17
2/24/2012
80
73.9
74.55
28,927.45
84029
38028471
-7.38
79.13
2/23/2012
85.7
79.4
80.05
13,647.45
51965
16553323
-6.12
79.01
2/22/2012
86.3
83.5
84.95
11,855.72
45345
13938179
0.59
78.33
2/21/2012
88.25
83.3
84.45
20,209.28
81583
23486813
-0.77
77.08
2/17/2012
86
82.3
85.1
19,472.01
85145
23118577
-0.88
76.17
2/16/2012
86.4
79.6
85.85
28,382.42
122539
33770020
7.40
75.35
2/15/2012
80
76.75
79.5
16,700.86
81440
21294741
2.20
74.32
2/14/2012
78.2
75.8
77.75
10,151.84
50989
13145656
1.54
73.51
2/13/2012
79.7
75.3
76.55
15,064.37
72491
19536893
-2.94
72.80
2/10/2012
79.3
76.3
78.8
14,548.91
66970
18581765
1.97
72.11
2/9/2012
77.7
74.4
77.25
14,004.67
62000
18324674
3.69
71.04
2/8/2012
78.85
74.05
74.4
14,001.98
67112
18423908
-4.23
70.13
2/7/2012
80.4
76.55
77.55
22,521.03
102627
28668040
1.74
69.18
2/6/2012
76.9
72.65
76.2
16,128.95
75939
21651698
2.95
68.04
2/3/2012
75.85
72
73.95
22,933.38
95325
31043653
1.56
66.88
2/2/2012
73.25
68.45
72.8
17,296.18
89259
24315069
4.05
65.75
2/1/2012
70.35
64.6
69.85
17,302.19
92748
25606765
5.23
64.57
1/31/2012
70
65.8
66.2
8,255.00
59328
12185396
-6.95
63.46
1/30/2012
73.95
70.15
70.8
9,755.96
54023
13588149
-2.90
62.50
1/27/2012
74
70.6
72.85
12,660.46
59918
17459572
3.43
61.33
1/25/2012
71.45
67.1
70.35
13,439.48
65459
19318979
4.26
60.19
1/24/2012
68.8
66.35
67.35
8,771.87
38610
12988474
0.37
59.11
1/23/2012
68.4
65.6
67.1
12,358.75
56952
18408775
1.27
58.27
1/20/2012
67
63.65
66.25
11,412.04
61499
17461520
5.36
57.30
1/19/2012
64.65
62.25
62.7
11,394.99
49870
17997227
-1.36
56.38
1/18/2012
63.95
60.8
63.55
12,884.10
69372
20491545
5.35
55.75
1/17/2012
60.8
58.15
60.15
10,168.06
50434
17092425
-0.50
55.09
1/16/2012
61.4
59.3
60.45
15,626.72
74089
25899318
2.73
54.68
1/13/2012
59.1
56
58.8
12,770.36
65244
22120757
3.06
54.33
1/12/2012
57.55
54.6
57
12,185.05
64185
21656420
3.33
53.98
1/11/2012
55.25
53.65
55.1
6,570.53
41862
12019250
3.36
53.83
1/10/2012
53.75
50.35
53.25
10,782.12
67809
20680954
2.63
53.71
1/9/2012
52.35
51.1
51.85
3,168.28
22976
6106156
-2.60
53.73
1/7/2012
55.25
52.9
53.2
10,066.39
69258
18729737
-4.79
54.12
1/6/2012
57.1
53.85
55.75
11,692.81
63145
20988865
2.78
54.51
1/5/2012
55.5
53.75
54.2
6,562.85
39843
12048776
-0.83
54.89
1/4/2012
54.9
53.15
54.65
5,886.48
36435
10873608
3.66
55.33
1/3/2012
53.2
51.65
52.65
5,530.09
32222
10536370
0.47
55.71
1/2/2012
54.25
52.1
52.4
4,744.27
35196
8928366
-1.62
56.22
12/30/2011
54.5
52.85
53.25
6,044.89
33262
11252378
-0.66
56.95
12/29/2011
54.35
52.35
53.6
7,054.35
42004
13192322
-0.75
57.83
12/28/2011
55.3
53.4
54
4,802.09
33168
8846091
-2.22
58.95
12/27/2011
55.45
53.4
55.2
5,468.61
37304
9994342
2.81
59.97
12/26/2011
55.95
53
53.65
11,109.93
63653
20457879
-1.96
60.77
12/23/2011
55.3
51.7
54.7
11,098.26
62464
20697871
2.47
61.53
12/22/2011
55.55
51.15
53.35
15,475.77
103132
29077447
-0.19
62.02
12/21/2011
58.4
52.85
53.45
15,352.30
94553
27988968
-7.95
62.67
12/20/2011
58.8
56.8
57.7
8,740.18
54259
15109460
-2.43
63.37
12/19/2011
63.05
58.5
59.1
11,785.43
64503
19271283
-4.06
63.57
12/16/2011
62.1
59
61.5
9,179.21
53723
15151685
1.30
63.74
12/15/2011
62.25
60.1
60.7
14,280.19
71705
23269934
0.49
63.65
12/14/2011
61.75
57.75
60.4
16,423.68
84662
27445261
0.25
63.83
12/13/2011
64.6
59.7
60.25
14,216.28
70146
23013428
-5.15
63.85
12/12/2011
65.8
63.05
63.35
13,774.77
66487
21454999
-4.97
63.98
12/9/2011
71.2
66.1
66.5
13,730.18
73798
20307529
-5.94
63.94
12/8/2011
71.6
68.75
70.45
10,807.19
65758
15298733
1.77
63.96
12/7/2011
69.4
66.4
69.2
10,941.43
52876
15981775
2.75
63.94
12/5/2011
67.9
64.05
67.3
10,835.57
57253
16377525
3.49
64.31
12/2/2011
65.6
63.8
64.95
8,462.00
48939
13100875
4.39
64.89
12/1/2011
63.4
61.3
62.1
7,352.26
46661
11805950
-1.69
65.78
11/30/2011
65.4
62.6
63.15
8,578.98
50224
13447143
-1.27
66.88
11/29/2011
64.85
61.1
63.95
8,344.55
53529
13246185
5.08
67.95
11/28/2011
62.35
60.2
60.7
8,750.15
49174
14276242
-1.40
68.90
11/25/2011
61.95
58.8
61.55
12,166.37
62192
20042623
2.19
69.96
11/24/2011
62.9
59.85
60.2
10,390.71
56218
17074210
-5.23
70.93
11/23/2011
64.3
60.85
63.35
9,503.58
57671
15141522
4.10
72.06
11/22/2011
63.6
60.15
60.75
8,717.75
61600
14077402
-2.47
73.07
11/21/2011
63
58.9
62.25
16,086.02
100101
26462083
-0.64
73.88
11/18/2011
67.9
62.1
62.65
10,854.23
68107
16726036
-6.78
74.55
11/17/2011
69.45
65.5
66.9
11,653.00
70564
17365069
-4.71
75.06
11/16/2011
75.45
68.8
70.05
8,876.41
48746
12197326
-6.71
75.24
15-11-2011
78.05
73.8
74.75
7,668.60
42384
10030025
-1.67
75.27
14-11-2011
79.3
75.25
76
1,212.33
8546
1580474
-3.09
75.15
11/11/2011
79.55
77.8
78.35
835.01
4787
1061349
-0.26
9/11/2011
81.2
78.1
78.55
1,254.09
8211
1579520
-0.89
8/11/2011
80.4
78.6
79.25
1,795.98
10586
2253509
1.32
4/11/2011
78.6
75.85
78.2
1,440.33
7936
1861873
2.05
3/11/2011
77.4
74.9
76.6
1,060.67
6816
1387108
0.65
2/11/2011
77.6
74.7
76.1
1,140.37
7537
1498753
-1.38
1/11/2011
78.9
76.5
77.15
1,693.95
8279
2188749
-1.81
31-10-2011
79.4
74.3
78.55
2,859.59
17488
3692500
7.32
28-10-2011
73.8
72.6
72.8
393.43
3422
539506
0.69
26-10-2011
72.7
70.5
72.3
1,018.04
6553
1424159
2.63
25-10-2011
71.9
69.8
70.4
645.03
4942
909270
1.21
24-10-2011
71.55
68.75
69.55
1,190.64
9144
1691256
-1.29
21-10-2011
72.2
69.75
70.45
1,266.46
8671
1793017
-3.62
20-10-2011
73.35
71.25
73
1,109.60
7166
1530932
19-10-2011
NGE 19/10/2011
601
517
513
486
476
Low
Close
Traded Value
No. Of
DAL STEEL
Open
High
Trades
(Rs. Lakhs)
Traded
Qty % CHG
15 DMA
472.9
472.9
452.7
457.8
1,519.61
9461
328879
-2.56
437.22
434.55
473
434.5
469.5
3,216.96
15056
712388
8.04
435.48
431.05
435.75
429.05
431.75
1,374.35
3654
318496
0.43
433.52
433.9
434.6
427.55
429.9
552.37
2248
128376
-0.05
434.09
429.9
434.4
428
430.1
477.03
2058
110636
0.43
434.23
437
444
427
428.25
482.18
3048
110555
-1.23
433.09
436
440.25
427.75
433.5
463.44
2848
106656
-1.30
432.36
438
441.9
432
439.15
425.36
2192
97277
-0.03
432.07
430
442
430
439.3
897.69
3951
204577
2.62
432.22
428
432
424.5
427.8
388.5
2698
90616
-0.37
433.14
441.9
443.65
426.85
429.4
483.24
2727
111346
-1.83
434.94
435
439.7
432.5
437.25
613.08
2312
140377
1.10
436.59
439.9
440
430.5
432.45
439.12
2910
100841
-1.70
437.87
433
443
432.45
439.8
1,569.01
4886
357831
1.68
440.28
428.8
436.4
425.1
432.4
602.79
3522
139916
0.19
441.15
444.8
449.8
429
431.6
741.16
4791
168418
-1.97
443.09
439.55
444.25
430.75
440.1
710.86
4497
162684
-0.05
445.46
438
442
430.95
440.3
809.14
5385
184440
1.87
447.47
415.1
435.85
415.1
432.05
2,065.54
12712
483123
4.42
448.92
422.7
423.95
410.15
412.95
1,070.78
6894
256622
-1.08
450.22
420.1
424.5
413.2
417.4
805.17
5138
192437
-2.79
453.76
440.2
441
425
429.05
1,469.52
8823
340360
-2.89
456.32
451
453.9
438.5
441.45
625.12
4457
140242
-2.64
458.22
455
460.1
449.1
453.1
409.55
2685
89691
-0.36
459.32
455
462.6
452
454.75
621.76
3933
135841
0.13
460.49
459.1
461
449.4
454.15
824.49
4240
181403
-0.51
462.49
467.6
469
455
456.45
722.74
4438
156570
-2.66
465.63
456
471.95
450.25
468.6
626.84
3539
135634
3.34
467.47
459
461
445.45
452.95
726.91
4137
160618
-1.88
469.16
473
475
458.55
461.45
489.64
2683
104704
-1.22
472.57
468.55
482.5
462
467.1
705.63
4250
149433
-0.69
474.25
457.9
473.65
448.15
470.3
700.54
4387
152138
1.76
475.16
457
467.4
452.1
462
861.17
5349
187262
2.25
476.37
457
462.6
449.65
451.6
593.74
3184
130547
-3.20
477.61
455.55
476
452
466.05
682.88
4908
146632
2.20
479.48
456.5
469
443.5
455.8
925.81
7803
203077
-0.37
480.71
456.7
467.5
446.45
457.5
1,098.19
8497
240741
-0.12
484.09
470
485.1
453.55
458.05
805.71
5939
171360
-2.75
488.02
478
486.85
466.8
470.65
603.26
4315
126466
-2.99
491.83
501.95
510
479.1
484.7
764.25
4837
153897
-3.40
494.28
478
507.1
461
501.2
778.32
4407
160074
3.42
495.38
493
498.95
476.2
484.05
512.69
3295
105203
-2.07
495.13
505.7
508.05
491.7
494.05
531.6
3181
106453
-2.01
496.96
486.65
509.3
479.6
504
9,613.58
31869
1946425
3.44
496.51
488
489.8
484.65
486.65
726.85
3228
149388
1.19
496.33
492.9
498.05
475
480.85
5,994.03
33588
1236685
-1.58
497.66
482.9
501.2
478.2
488.45
11,639.64
42378
2369304
1.63
500.59
479.9
487.8
472.7
480.5
7,380.15
21775
1537601
0.18
504.18
484.25
489.95
471.05
479.65
15,633.15
56975
3257690
-1.02
508.31
500
504
479.1
484.55
6,797.27
27659
1383976
-4.53
512.68
516.5
519
495
506.5
4,947.65
16124
972003
-1.97
516.91
518
521
508.75
516.5
2,883.42
10573
559421
0.26
518.21
508.5
519
508.5
515.15
11,284.96
45266
2195141
1.50
519.34
499.5
512.5
495.75
507.4
7,624.34
24179
1504729
1.23
520.06
495
507.6
490.1
501.15
6,491.43
21595
1297369
0.72
521.96
512.4
519.9
490.7
497.55
15,111.72
35104
2980339
-2.79
525.00
488.5
515
480.85
511.45
15,401.93
45386
3089792
4.73
531.10
495
495
483.1
487.25
7,370.27
30094
1507531
-2.89
536.18
510.8
511.9
496.25
501.35
5,638.05
21797
1120354
-1.06
542.27
520
521.25
505.45
506.65
5,965.36
29646
1169532
-3.56
547.19
537
539.8
523
524.7
7,879.34
30810
1491509
-3.35
553.56
545.5
550.5
539.2
542.3
6,315.85
22971
1158278
-0.05
558.90
543.5
554.4
540.3
542.55
4,115.82
15308
754149
-0.48
563.48
549
554.3
540.2
545.15
8,514.94
36245
1556090
-0.53
566.60
517.35
557.65
517.35
548.05
15,501.11
31685
2877545
4.02
568.59
532.5
532.5
521.25
526
8,882.11
58645
1692482
-1.40
567.84
530.7
538
517
533.35
14,191.23
70271
2696659
1.37
569.23
540
548.85
520.25
526.05
11,998.11
56543
2240863
-1.87
571.56
549.7
553.8
526.5
535.9
21,108.54
57171
3910390
-2.01
575.92
583
584
542.1
546.65
29,436.04
97934
5312407
-7.77
579.46
586
590.5
569.35
589.1
13,006.27
43934
2239841
0.25
581.33
578.1
591.95
578.1
587.65
9,586.45
25733
1632004
1.54
580.91
575.15
580.1
557.55
578.6
5,213.54
15820
908091
0.60
581.31
600.05
603.6
566.2
575.15
11,757.73
31028
1999076
-4.69
581.60
605
606
591.25
602.15
12,846.43
34665
2137839
-0.45
584.08
622.45
622.45
601
604.85
9,731.75
27691
1591665
-1.02
584.44
592
627.7
590.6
611
23,454.69
50468
3824847
3.54
584.97
587.8
594.5
573.05
589.35
14,037.69
26954
2413664
2.43
587.24
546.7
581.2
545.05
575.05
17,985.57
62342
3191239
6.65
590.76
543
543
525.3
536.8
10,288.10
48299
1932333
-1.87
595.18
564.05
584
543.15
546.85
10,887.69
36742
1914398
-3.91
600.09
588
588
560.1
568.25
7,176.69
26759
1262220
-4.08
603.55
591
596.5
588.25
591.45
1,825.71
3710
307825
0.42
606.06
580.95
594.9
575.25
588.95
7,813.24
21733
1331822
2.40
606.91
577.35
589.95
563
574.8
11,974.60
29764
2077822
-1.38
607.86
603.7
612.2
572.4
582.75
19,385.27
65160
3288114
-1.87
608.30
583.5
600
579.05
593.65
10,782.54
30967
1822219
1.80
607.71
617.7
617.7
571.05
582.95
13,704.73
34548
2337548
-5.05
606.41
613.2
619
602.6
612.4
5,681.33
20556
927498
0.81
604.60
609.7
619.9
598
607.45
12,307.08
27242
2026325
-0.88
601.95
643
649
608.85
612.8
12,578.75
26865
2015612
-5.27
599.86
639.7
654.7
638.1
645.1
7,563.87
24129
1170050
0.46
595.12
645
664
637.2
642.15
20,671.15
45006
3182952
0.12
587.63
615
651
612
641.35
31,117.15
76901
4911592
4.82
580.11
603
614.9
602.1
610.45
11,304.84
43658
1857850
1.91
573.39
604.15
607.95
591.5
598.8
8,881.43
32882
1482032
-1.17
569.33
603.5
614.5
591.25
605.8
5,657.64
22754
938478
0.26
565.24
604
614
592.9
604.2
9,807.72
43811
1625704
0.15
560.47
578.7
606.25
576.9
603.3
16,284.92
44014
2748231
3.64
554.72
577
599.8
576.25
581.35
13,778.84
36763
2353799
1.28
548.54
585.7
591.25
566.1
573.9
14,460.29
42064
2494559
-0.04
543.89
563
580.8
557.65
574.15
16,580.88
53639
2917593
3.19
538.91
573
577.95
552.5
555.85
10,302.29
44278
1843964
-3.00
534.19
576.9
587.6
566.7
572.55
10,274.50
40250
1782451
-0.62
529.63
541.95
578.7
541.95
576.1
18,783.23
42153
3328412
5.96
524.01
538.8
546.8
536
541.75
8,100.09
25188
1493588
1.65
518.91
523
539.8
519.1
532.8
6,421.25
40139
1207566
0.66
514.70
551
551
523.1
529.3
11,593.38
35986
2172281
-2.13
510.30
552.9
553
535.1
540.55
7,642.76
26797
1411452
-1.67
506.10
537.45
553
536
549.6
10,609.97
42866
1946010
2.23
502.17
538.45
546.65
527.1
537.35
5,197.24
27520
968478
0.57
497.33
520.6
540
518
534.3
13,799.23
40559
2597643
3.05
493.96
518.65
521.05
508.1
518
14,871.71
88433
2884243
1.44
489.05
516
519
498.3
510.55
12,063.49
68107
2362446
-0.22
484.72
503.2
516.85
502
511.65
14,113.39
47672
2762824
2.43
481.57
500.9
506.55
492.8
499.2
4,865.38
24013
974474
-0.82
477.79
490.05
511.9
490.05
503.3
18,497.71
42455
3691637
3.16
477.15
488
495.8
484.2
487.4
4,321.68
20771
881426
-0.18
476.21
501.9
504.6
484.1
488.3
8,635.20
30558
1749697
-2.30
476.13
486
505
480
499.55
11,693.25
44923
2368766
4.18
476.26
467.8
483.95
450
478.65
9,570.33
35326
2030448
2.48
475.26
466.15
468.95
458.6
466.8
413.62
2045
88691
0.12
475.35
476.1
479.45
461.65
466.25
5,298.72
22800
1129321
-3.30
477.49
478.4
485.5
475.15
481.65
4,709.08
21108
979963
0.96
480.87
485.95
494.8
472.6
477.05
9,544.33
25785
1976173
-2.04
483.88
463.5
493.4
463
486.8
11,325.33
39945
2357829
5.39
486.88
454.2
464
442.2
460.55
6,850.10
23225
1507558
1.61
489.13
462
466
446.7
453.15
7,188.49
30116
1575057
-2.22
492.14
450
466.2
435.9
463.2
24,948.71
80661
5507587
1.78
497.41
489.4
491.15
445.2
454.95
21,539.69
85148
4667061
-7.62
501.79
489.7
495
485.6
489.6
2,881.36
12765
586783
0.08
507.11
488.8
492
480.45
489.2
4,410.92
14667
903295
0.59
509.70
496
501.5
480.1
486.3
5,396.99
23398
1106901
-0.81
512.66
475.1
494.6
471.35
490.25
12,249.99
37621
2552308
1.16
515.00
490
492.95
480
484.55
12,447.54
39378
2566024
0.96
515.87
504.4
504.4
472.75
479.9
11,134.32
41349
2302829
-3.97
516.34
509.15
512.45
493.05
498.95
7,693.16
21248
1536140
-3.61
518.19
525
533.5
513
516.95
11,164.53
54978
2128162
-1.91
517.41
515
533.75
509
526.8
10,449.76
32887
2015581
0.89
516.27
520.6
535
514.1
522.1
9,024.69
31554
1721492
0.32
514.49
499
528
497.2
520.45
7,152.88
38869
1392982
2.81
514.00
535
540
502.15
505.8
9,738.85
27133
1866950
-5.21
513.78
518.3
539.4
514.05
532.15
9,876.38
31053
1881203
0.62
515.84
534.5
537.9
521.9
528.85
8,208.17
18023
1552219
-1.13
516.44
530.2
542.8
529.1
534.85
10,211.80
32204
1904266
1.22
517.87
533
543.1
525.65
528.35
8,834.05
26115
1657563
-1.00
518.10
523.95
539.9
513.75
533.65
14,295.29
41584
2717058
2.30
519.26
529.75
530.55
518.8
521.35
12,727.24
36777
2433615
3.45
520.70
486.9
511.15
476.05
503.35
12,051.77
59576
2453285
2.34
523.76
514
514
483.95
491.55
5,384.05
26660
1075923
-3.30
528.37
496.75
514.2
493.9
507.75
11,169.20
53446
2207037
4.04
534.09
495
501
485
487.25
7,947.56
44540
1622950
-2.59
537.82
496.25
506.55
490
499.85
8,485.40
33057
1703031
-0.04
542.70
512.25
513
490.05
500.05
6,085.72
38283
1221482
-2.93
546.47
549.8
549.8
511.55
514.7
7,731.06
28612
1486270
-0.50
550.64
528.6
537.1
513.5
517.25
6,362.64
24453
1211775
-3.75
554.95
534.15
543.05
524
536.65
10,823.45
47286
2026664
-0.84
556.38
550
555.25
538
541.15
6,491.64
34997
1189277
-1.68
556.64
533
554.95
521.95
550.25
8,621.93
56005
1590140
2.17
556.03
545.75
562
526.85
538.3
7,521.26
25547 1366262
-1.38
554.65
559.15
568.8
541
545.75
4,038.47
15546
726658
-1.76
554.52
565
565
544.35
555.35
571.44
2964
103162
-2.12
553.43
575
584.65
563
567.15
494.17
2964
85844
-0.96
578
584.85
569.4
572.6
444.61
2638
77226
-0.82
573
580.2
567.4
577.3
843.61
5142
147104
2.36
555
567
552.1
563.65
580.55
3408
103817
0.55
548.4
563.45
538.4
560.55
1,033.76
5104
186853
0.74
558
563.1
545.1
556.4
566.05
3235
102287
-1.11
581
582.3
560
562.6
607
3680
106603
-2.96
559
601.5
556.65
579.25
5,959.17
18364 1039208
7.00
543
544
535.75
538.7
128.94
650
23887
-0.36
532
548
518.15
540.65
615.77
3754
114960
1.61
540
544.75
525
531.95
567.95
3554
105657
0.45
537.5
544
526.6
529.55
571.24
3859
106771
-1.29
522.2
541
517.05
536.4
748.83
4582
141887
1.30
530.1
533.5
517.1
529.4
980.49
5403
186439
RANGE 19/10/2011
515
428
KOTAKBANK
Date
Open
High
Low
Close
Traded
No. Of
Value
(Rs.
Trades
Lakhs)
Traded
Qty % CHG
7/2/2012
593.25
602
593.25
598.85
3,503.72
21702
584658
1.09
6/29/2012
576.85
594.4
576.85
592.3
4,647.96
19928
787056
2.78
6/28/2012
572.1
580
568.5
575.85
6,028.35
15517
1046824
0.89
6/27/2012
584.55
585
564.6
570.7
6,766.80
32427
1183432
-1.71
6/26/2012
573.55
582.45
572.45
580.45
3,925.87
17799
678049
1.40
6/25/2012
587.7
588
570.6
572.3
3,305.51
14357
568511
-2.23
6/22/2012
571
586.9
571
585.05
4,748.15
15211
817246
1.36
6/21/2012
565
578
563.1
577.1
3,587.71
15316
627139
1.41
6/20/2012
567
572.7
563
568.95
3,294.47
17215
578840
0.58
6/19/2012
568.5
569.1
558.1
565.65
4,012.80
24601
711398
-0.64
6/18/2012
586.95
589.3
565.65
569.25
7,092.16
43949
1235366
-2.08
6/15/2012
569.15
585.75
569.15
581.1
5,412.56
23978
934502
2.22
6/14/2012
581.3
586.5
566
568.2
3,366.91
18126
585565
-3.09
6/13/2012
586.05
592.95
584
585.75
4,133.01
19105
702572
-0.15
6/12/2012
573
589
572.2
586.6
5,257.66
32674
902981
1.66
6/11/2012
576.05
582
573.4
576.85
3,804.59
14281
657191
0.48
6/8/2012
564
578
557.8
574.1
3,644.45
22454
644110
1.53
6/7/2012
570.25
571
561.3
565.3
4,213.56
23497
746518
-0.38
6/6/2012
552.05
569.4
551.05
567.45
6,799.94
35809
1214198
3.40
6/5/2012
550
555
540.5
548.15
2,649.66
28835
482280
0.18
6/4/2012
538.4
550
532
547.15
2,945.82
15105
543950
0.75
6/1/2012
563.5
563.5
541
543.05
2,406.32
14168
436907
-3.77
5/31/2012
544.9
566
541.45
563.5
5,810.76
19088
1040839
2.12
5/30/2012
555
556
548.2
551.55
1,867.90
11527
338208
-1.43
5/29/2012
556.55
562.85
551
559.45
2,385.59
15944
428078
0.82
5/28/2012
545.3
558
542.6
554.85
1,966.47
8720
358021
1.93
5/25/2012
542
549
538
544.15
1,993.55
10130
365860
-0.17
5/24/2012
534.8
548
528.4
545.1
4,330.13
21748
804634
2.26
5/23/2012
547.8
548.9
529.6
532.8
5,521.28
21458
1027524
-3.44
5/22/2012
566.5
569
547.05
551.15
4,478.08
16415
800984
-2.28
5/21/2012
550.1
568.5
550.1
563.7
4,130.97
18542
733432
2.24
5/18/2012
535.8
556.25
533.1
551.1
4,012.42
16412
735027
1.58
5/17/2012
555
561
537.9
542.4
3,187.96
18060
576138
-1.99
5/16/2012
535
559.45
534.6
553.2
7,411.72
29792
1361382
1.58
5/15/2012
536
548.35
535.6
544.45
2,897.79
16054
533080
0.63
5/14/2012
540.25
544.85
530
541
3,167.62
13391
587483
-0.21
5/11/2012
536
553
531.55
542.15
3,272.46
20978
603125
0.09
5/10/2012
538.8
553.9
533.7
541.65
3,599.85
14441
661824
1.50
5/9/2012
546.65
550
527.4
533.55
4,862.64
27999
903362
-4.11
5/8/2012
581.8
581.8
547
555.5
6,407.92
25092
1130679
-3.89
5/7/2012
555
579.8
553.3
577.1
3,500.21
15979
615887
2.26
5/4/2012
578
578.05
559.35
564.05
4,872.31
20288
860327
-3.21
5/3/2012
581.8
591.75
577.75
582.15
6,986.25
38006
1194198
-0.11
4/30/2012
579.55
590.8
579.15
582.8
2,316.48
21570
396480
-0.01
4/28/2012
583.15
585
571
582.85
72.26
475
12413
-0.05
4/27/2012
584.5
591
574
583.15
2,179.57
16825
373937
0.05
4/26/2012
565.15
585.95
562.4
582.85
4,617.12
25155
800379
3.04
4/25/2012
570.1
575
557.5
565.15
3,784.32
15858
668285
-0.80
4/24/2012
582
588.45
563.3
569.65
5,233.11
24498
915937
-1.98
4/23/2012
595.95
596.35
574.45
580.95
2,066.60
17654
353205
-1.92
4/20/2012
597.7
602.75
585.3
592.1
2,962.76
11257
497240
-0.41
4/19/2012
584
599.8
574.5
594.55
2,685.67
10314
457689
2.51
4/18/2012
586
588.95
576.55
579.6
2,531.36
9968
435478
-0.43
4/17/2012
583.5
591.45
572.2
582.1
4,686.83
17792
806011
-0.31
4/16/2012
579.05
589
579.05
583.9
2,866.39
10390
489515
0.41
4/13/2012
569.5
583.95
567.55
581.5
6,655.97
22713
1149449
2.41
4/12/2012
561.85
569.9
558.35
567.5
3,653.01
23682
644696
1.61
4/11/2012
543.5
564.3
537.7
558.35
3,670.08
30903
664890
2.02
4/10/2012
536.55
549.55
533.55
547.05
3,119.10
24258
575897
2.39
4/9/2012
544.1
553.9
531
534
2,062.97
14456
383369
-3.16
4/4/2012
558.4
558.4
548.8
550.9
1,595.05
10832
288828
-1.55
4/3/2012
560
563.6
555.45
559.45
4,741.70
15736
847327
0.62
4/2/2012
546.25
559.8
546.25
556
4,080.54
13954
733911
1.92
3/30/2012
527.8
551.2
524.05
545.35
2,550.54
16250
474911
3.80
3/29/2012
512.65
536.25
510.5
524.6
5,033.74
20889
961300
0.66
3/28/2012
538.75
538.75
518.5
521.15
3,578.65
10331
677003
-3.48
3/27/2012
539.9
546.7
530.8
539.3
4,198.67
15821
778881
1.51
3/26/2012
525
538.8
523.1
531.15
4,842.71
24551
908996
1.04
3/23/2012
522
532.6
514.05
525.6
3,702.93
14149
707051
1.51
3/22/2012
544.9
545.5
512
517.65
3,361.06
12682
636613
-5.25
3/21/2012
535
546.5
535
544.85
4,246.07
16345
781634
1.11
3/20/2012
529
541.6
521.55
538.8
4,253.40
19839
799850
1.35
3/19/2012
536
537.9
525
531.5
2,624.00
15348
494027
-1.44
3/16/2012
558.55
566.9
535.25
539.15
3,747.32
12876
677373
-3.64
3/15/2012
571
575.9
549.1
558.8
3,453.86
17479
614367
-2.42
3/14/2012
575.5
575.75
565.8
572.35
4,641.68
11201
814752
0.51
3/13/2012
565
575
563.05
569.45
4,444.41
11918
780963
1.33
3/12/2012
571
571
556.85
561.85
3,287.08
14363
584087
0.61
3/9/2012
560.5
564.8
551.65
558.45
4,074.69
28742
729443
1.13
3/7/2012
548
557
543.5
552.15
2,562.75
8183
464911
0.27
3/6/2012
556
569
546.2
550.65
3,557.62
11830
637742
-1.46
3/5/2012
561.4
563.8
555.15
558.7
4,639.59
13118
829261
-1.40
3/3/2012
565.5
570.7
562.3
566.5
283.27
1109
49898
0.18
3/2/2012
560
576.35
548.25
565.5
5,457.97
21860
966062
1.89
3/1/2012
543
574
541.5
554.8
3,383.41
17110
616528
1.27
2/29/2012
556
565.8
541.25
547.75
3,570.65
14957
646878
-0.63
2/28/2012
544
567
544
551.2
6,846.08
18677
1230352
1.44
2/27/2012
551.7
551.7
530.25
543.25
3,515.18
14792
649234
-1.53
2/24/2012
568.9
575.7
546.6
551.55
4,047.45
20981
730059
-2.88
2/23/2012
564
574
555.6
567.45
9,114.31
19359
1609851
0.01
2/22/2012
574.95
582.1
563.25
567.4
5,415.12
14633
946289
-1.59
2/21/2012
574.85
584.95
569.35
576.4
10,478.45
16226
1821024
0.05
2/17/2012
580
584
573.05
576.1
5,055.71
13273
877101
0.28
2/16/2012
570
579.4
564.9
574.5
4,130.84
11925
722287
0.13
2/15/2012
564
575.85
560.25
573.75
6,125.69
21576
1081883
2.42
2/14/2012
565.3
569.45
557.5
559.85
3,908.30
20731
694325
-1.23
2/13/2012
550
570
544.5
566.75
5,407.70
17901
966580
3.54
2/10/2012
551
559
541.25
546.7
11,652.53
28132
2109223
-0.81
2/9/2012
528.25
555
528.25
551.15
6,100.65
22462
1121286
3.26
2/8/2012
534
539
527.2
533.2
3,980.31
22804
746416
-0.43
2/7/2012
522
538.5
517
535.5
5,741.64
26014
1080790
2.84
2/6/2012
524
525
513.05
520.3
2,546.87
14975
489638
0.31
2/3/2012
511.25
520
499.95
518.7
5,355.66
24806
1045221
1.47
2/2/2012
513
515.4
498.25
511.05
7,436.76
37372
1457784
0.02
2/1/2012
498
512
492
510.95
6,952.75
23292
1371501
2.47
1/31/2012
480
500
478.8
498.35
2,584.58
16630
526836
4.00
1/30/2012
486.65
494.15
475.05
478.4
2,531.31
21366
521811
-3.04
1/27/2012
500.5
502
483.5
492.95
3,722.62
16016
757532
-0.53
1/25/2012
497.9
498
482
495.55
5,205.02
16832
1062587
-0.05
1/24/2012
479.2
498.5
472.65
495.8
6,698.89
30771
1369248
3.73
1/23/2012
496.9
500
474.25
477.3
6,418.00
32790
1322107
-3.56
1/20/2012
478
498.25
470.55
494.3
7,999.84
28713
1646368
4.05
1/19/2012
467.25
475
465
474.3
3,694.92
28833
781614
2.46
1/18/2012
477.8
479.8
456.1
462.65
3,652.83
25744
788306
-3.06
1/17/2012
464
479.25
464
476.8
4,764.19
18998
1007120
3.24
1/16/2012
468.85
475
457
461.35
2,914.86
17229
632500
-2.43
1/13/2012
469.95
475.9
461
472.55
3,136.88
18585
669830
1.12
1/12/2012
462.25
478
461.5
467.25
5,391.74
18073
1142349
0.43
1/11/2012
466.5
469.95
459
465.25
2,167.26
13389
466065
-0.27
1/10/2012
456
469.75
455.2
466.5
2,497.02
12310
539628
2.85
1/9/2012
447.15
456.8
445.15
453.2
2,983.28
16050
660192
0.45
1/7/2012
452.4
453.9
448
451.15
132.76
844
29403
-0.62
1/6/2012
441
461
441
453.95
4,245.03
24446
939793
1.87
1/5/2012
440
448
432.05
445.45
6,136.34
36939
1398035
1.37
1/4/2012
449
449
436.5
439.35
2,689.07
13838
610159
-2.41
1/3/2012
425.5
453.65
425.5
449.95
4,798.51
36240
1076964
6.27
1/2/2012
432.9
433.5
418.1
421.75
2,037.47
12575
482383
-2.09
12/30/2011
448
448
426.95
430.55
2,841.61
16108
647341
-3.58
12/29/2011
451.1
455.75
442.25
445.95
2,256.99
9642
502001
-1.87
12/28/2011
449.95
457.8
442
454.3
4,598.59
18959
1026880
0.37
12/27/2011
464.05
465
449.85
452.6
1,519.06
16234
333566
-2.38
12/26/2011
460
464.8
455.2
463.35
1,436.02
8497
310939
1.36
12/23/2011
464
466.85
452.1
457.05
2,535.29
22578
550747
-1.20
12/22/2011
463.25
467.55
452.3
462.55
4,527.74
19493
982281
-0.48
12/21/2011
457.5
477.8
434.3
464.75
7,851.44
40480
1757475
4.24
12/20/2011
470
472.7
440
445.05
7,393.92
30582
1639430
-5.10
12/19/2011
478
482
465.1
467.75
3,893.16
14511
823088
-2.95
12/16/2011
485.85
496
470.25
481.55
4,174.33
23320
854763
-0.40
12/15/2011
483
488
478.1
483.5
2,519.67
13003
522904
-0.97
12/14/2011
486.4
495.4
483.05
488.2
4,034.03
23054
824295
0.37
12/13/2011
479.65
489.9
475
486.4
4,948.03
20780
1024727
0.39
12/12/2011
492
496.95
479.45
484.5
3,561.91
20858
732307
-0.91
12/9/2011
477
493.85
474.2
488.9
2,628.48
14224
543652
0.98
12/8/2011
491
492.5
478.1
484.1
2,665.01
14634
550931
-1.69
12/7/2011
494
501
489.9
492.3
4,442.90
18141
895625
0.22
12/5/2011
495.5
496.25
486.5
491.2
2,478.22
12622
504886
-0.95
12/2/2011
482.5
498
475.25
495.85
2,784.96
13574
567439
3.44
12/1/2011
479.1
489
472.5
478.8
3,258.97
20721
679513
2.53
11/30/2011
450
469.9
449
466.7
3,933.05
19369
850288
2.50
11/29/2011
472.8
472.8
452
455.05
3,282.22
25605
709659
-2.90
11/28/2011
453
475
450.15
468.25
2,323.41
16301
501524
4.51
11/25/2011
441
452.5
435.8
447.15
3,097.46
13291
694891
1.10
11/24/2011
441.1
448.95
428.15
442.25
5,200.48
15943
1180353
0.18
11/23/2011
447.7
453.8
437.7
441.45
5,784.05
12732
1299898
-2.37
11/22/2011
461
471.7
450.1
451.9
1,735.10
13970
377148
-2.15
11/21/2011
473
473
458
461.6
1,599.79
10504
343529
-2.89
11/18/2011
478
478
462.8
474.95
1,734.48
13787
368648
-0.61
11/17/2011
492
493.35
471.1
477.85
1,703.38
11171
350906
-2.80
11/16/2011
485.1
498
481.7
491.25
2,775.38
9385
569775
-0.02
11/15/2011
502
506.95
485.75
491.35
1,863.06
8495
376397
-2.24
11/14/2011
505
510.75
500.55
502.35
4,172.19
21575
823820
0.45
11/11/2011
490.5
504
490
500.1
5,490.80
19866
1106187
1.24
11/9/2011
502.1
503.6
491.8
493.9
3,229.64
19291
651208
-1.11
11/8/2011
502.1
505
491.4
499.4
2,548.06
12046
511623
-0.56
11/4/2011
506.5
510
498.05
502.2
2,063.94
15476
409845
-0.50
11/3/2011
499.4
506
492.35
504.7
2,259.95
18533
452776
0.60
11/2/2011
499.25
507.8
497.55
501.65
3,220.80
13024
640335
-0.60
11/1/2011
506.65
515.1
497.15
504.65
2,986.52
13191
591003
-1.54
10/31/2011
510.45
513.3
502.7
512.4
3,528.35
15242
692404
0.39
10/28/2011
505.05
520
499.05
510.4
7,240.89
24235
1433622
3.12
10/26/2011
498.05
499.55
491.2
494.5
593.12
3247
119757
-0.24
10/25/2011
471.55
503.65
465
31629
2628751
5.01
10/24/2011
469.7
476.9
469
9507
401922
1.06
495.7 #######
470.85
1,905.61
10/21/2011
473.85
474.25
464.25
465.85
1,191.10
4793
253206
-1.28
10/20/2011
470.05
473
461.9
471.8
1,560.76
8761
334083
-0.76
10/19/2011
468.15
476
466.4
475.4
1,844.09
8081
389527
100.00
RANGE 19/10/2011
1429
1175
1063
1026
971
Low
Close
Traded Value
No. Of
L&T
Date
Open
High
15 DMA
Trades
(Rs. Lakhs)
7/2/2012
1,400.75
1,414.95
1,391.20
1,399.55
21,059.54
60650
578.54
6/29/2012
1,359.00
1,401.00
1,357.05
1,397.80
33,415.26
93378
577.07
6/28/2012
1,353.25
1,361.50
1,337.20
1,343.35
24,437.79
43678
575.86
6/27/2012
1,360.45
1,365.00
1,344.00
1,347.55
19,630.08
54208
575.16
6/26/2012
1,356.40
1,368.20
1,338.45
1,348.60
20,701.81
55984
574.94
6/25/2012
1,360.25
1,382.75
1,351.00
1,355.45
20,646.02
55001
572.79
6/22/2012
1,350.00
1,371.00
1,342.10
1,361.95
27,891.78
71318
571.11
6/21/2012
1,335.90
1,378.80
1,334.60
1,372.85
35,139.70
84896
568.31
6/20/2012
1,335.50
1,352.00
1,331.95
1,342.75
27,870.05
76872
567.40
6/19/2012
1,311.80
1,339.90
1,304.00
1,330.30
36,776.83
92425
566.24
6/18/2012
1,333.00
1,358.75
1,296.00
1,319.95
44,368.53
117218
565.83
6/15/2012
1,301.00
1,334.95
1,287.15
1,323.75
60,153.86
125655
564.87
6/14/2012
1,341.00
1,349.35
1,288.75
1,296.90
40,119.89
101979
562.41
6/13/2012
1,315.00
1,371.60
1,301.25
1,349.90
54,076.26
145078
560.87
6/12/2012
1,274.00
1,321.70
1,269.30
1,315.65
29,947.83
81993
557.34
6/11/2012
1,320.00
1,331.90
1,275.15
1,283.25
33,816.30
109100
554.97
6/8/2012
1,279.85
1,320.00
1,262.45
1,309.45
34,036.83
100190
554.10
6/7/2012
1,275.25
1,290.65
1,254.25
1,275.00
32,390.39
105696
552.56
6/6/2012
1,217.50
1,272.00
1,213.50
1,267.15
41,841.29
117669
551.04
6/5/2012
1,180.00
1,215.95
1,166.20
1,211.15
37,374.33
91509
550.09
6/4/2012
1,116.20
1,179.00
1,106.05
1,173.50
27,880.85
86720
549.84
6/1/2012
1,165.50
1,171.75
1,130.05
1,134.90
17,125.37
54266
549.43
5/31/2012
1,175.30
1,194.00
1,161.00
1,172.60
17,682.21
51532
549.37
5/30/2012
1,192.30
1,197.40
1,178.20
1,187.60
14,541.28
52279
547.91
5/29/2012
1,212.20
1,217.85
1,198.60
1,202.15
15,792.68
50192
546.71
5/28/2012
1,186.20
1,209.90
1,184.05
1,204.60
21,401.54
60527
546.45
5/25/2012
1,162.00
1,192.30
1,158.30
1,188.00
15,295.56
51330
547.93
5/24/2012
1,158.10
1,175.00
1,141.30
1,168.45
17,796.15
59200
549.26
5/23/2012
1,150.00
1,168.50
1,142.35
1,149.35
19,005.12
61548
551.73
5/22/2012
1,206.30
1,210.00
1,154.00
1,159.75
23,306.52
80758
555.06
5/21/2012
1,165.00
1,203.00
1,162.00
1,192.25
21,772.78
80546
557.18
5/18/2012
1,140.00
1,171.80
1,135.10
1,161.15
29,611.16
88775
558.47
5/17/2012
1,215.10
1,225.00
1,154.05
1,163.55
40,059.06
101216
560.59
5/16/2012
1,203.90
1,220.90
1,195.50
1,205.85
34,914.05
115550
562.11
5/15/2012
1,148.00
1,234.00
1,143.25
1,222.25
60,316.93
169071
563.20
5/14/2012
1,146.90
1,198.00
1,109.45
1,159.40
76,508.39
214949
565.64
5/11/2012
1,143.00
1,165.95
1,123.70
1,138.00
23,166.97
89178
569.04
5/10/2012
1,160.55
1,186.95
1,151.10
1,154.95
16,347.45
48563
572.54
5/9/2012
1,149.00
1,187.80
1,142.20
1,156.95
22,566.90
75072
575.07
5/8/2012
1,203.55
1,209.00
1,154.00
1,158.75
23,084.57
66013
578.30
5/7/2012
1,132.80
1,214.90
1,111.85
1,202.90
37,223.80
105264
580.20
5/4/2012
1,193.70
1,193.70
1,132.05
1,147.15
32,722.40
108310
580.49
5/3/2012
1,203.30
1,214.05
1,194.00
1,199.30
15,484.11
56521
580.72
5/2/2012
1,225.00
1,237.00
1,211.00
1,214.35
13,417.87
51761
579.13
4/30/2012
1,220.00
1,238.00
1,220.00
1,226.85
10,687.19
35721
576.75
4/28/2012
1,227.80
1,227.80
1,215.55
1,219.95
889.75
3250
573.49
4/27/2012
1,226.00
1,239.00
1,203.40
1,220.25
15,006.43
57429
571.34
4/26/2012
1,235.00
1,238.70
1,216.50
1,226.65
20,650.21
54210
569.78
4/25/2012
1,222.00
1,237.80
1,192.00
1,231.50
33,911.28
125745
569.17
4/24/2012
1,254.00
1,259.50
1,215.35
1,218.55
34,916.46
87218
567.55
4/23/2012
1,283.80
1,305.70
1,250.00
1,253.80
18,923.57
56447
563.80
4/20/2012
1,308.00
1,316.00
1,275.10
1,291.35
15,922.81
51386
559.07
4/19/2012
1,327.35
1,329.85
1,305.50
1,317.80
12,363.83
33531
555.38
4/18/2012
1,341.00
1,350.95
1,318.40
1,324.65
19,642.25
68282
552.15
4/17/2012
1,314.70
1,337.00
1,290.50
1,332.80
32,557.49
69464
548.39
4/16/2012
1,280.00
1,306.00
1,276.05
1,301.50
16,858.18
48236
543.97
4/13/2012
1,303.25
1,326.50
1,275.05
1,282.30
17,286.59
56569
541.53
4/12/2012
1,290.20
1,306.70
1,288.10
1,291.40
16,305.44
48817
539.61
4/11/2012
1,275.00
1,295.00
1,266.00
1,283.80
16,600.54
51672
537.82
4/10/2012
1,306.00
1,311.65
1,276.00
1,285.30
20,137.72
59227
537.30
4/9/2012
1,329.05
1,331.95
1,294.25
1,298.35
15,866.76
50253
538.95
4/4/2012
1,351.10
1,353.30
1,334.40
1,345.30
11,848.92
40914
540.38
4/3/2012
1,344.10
1,367.20
1,342.00
1,362.10
24,001.59
74424
541.05
4/2/2012
1,306.00
1,336.90
1,296.65
1,332.45
17,456.70
52614
541.44
3/30/2012
1,289.70
1,315.00
1,282.75
1,309.00
27,571.91
84839
542.31
3/29/2012
1,289.80
1,297.75
1,274.10
1,280.55
25,123.26
66232
544.15
3/28/2012
1,295.80
1,323.00
1,292.65
1,307.80
24,120.27
62508
546.11
3/27/2012
1,295.00
1,322.00
1,278.25
1,303.20
22,929.99
63775
547.41
3/26/2012
1,297.80
1,297.80
1,274.00
1,279.75
16,375.25
53821
549.76
3/23/2012
1,306.00
1,324.00
1,286.90
1,300.70
20,801.72
64202
552.42
3/22/2012
1,340.05
1,363.90
1,289.25
1,296.90
32,324.98
90343
554.90
3/21/2012
1,285.25
1,357.65
1,277.40
1,346.40
39,129.23
120156
555.09
3/20/2012
1,298.00
1,316.00
1,280.00
1,287.10
22,032.19
73812
555.92
3/19/2012
1,324.00
1,327.40
1,286.30
1,296.55
22,169.65
64100
556.70
3/16/2012
1,371.80
1,381.85
1,314.20
1,320.00
42,400.79
97209
557.53
3/15/2012
1,390.45
1,394.80
1,348.65
1,361.50
24,559.18
65764
558.11
3/14/2012
1,385.00
1,407.75
1,382.50
1,396.60
37,520.15
74866
557.78
3/13/2012
1,362.10
1,375.00
1,356.00
1,361.70
21,144.95
58235
558.24
3/12/2012
1,322.00
1,359.80
1,322.00
1,349.00
38,453.30
134799
559.19
3/9/2012
1,263.00
1,310.00
1,260.35
1,302.35
35,533.45
99979
560.26
3/7/2012
1,231.00
1,251.95
1,210.00
1,237.55
31,274.64
115301
561.70
3/6/2012
1,259.00
1,308.00
1,231.00
1,235.05
35,492.07
107239
562.31
3/5/2012
1,289.00
1,289.25
1,258.50
1,266.75
21,348.93
78142
562.85
3/3/2012
1,305.10
1,308.00
1,296.25
1,298.95
2,000.79
5323
561.53
3/2/2012
1,290.00
1,320.95
1,271.15
1,299.65
31,958.85
103123
560.57
3/1/2012
1,304.35
1,304.35
1,262.05
1,277.90
40,827.50
141344
559.13
2/29/2012
1,365.10
1,379.00
1,297.00
1,308.05
54,626.62
158129
558.32
2/28/2012
1,315.75
1,359.40
1,278.00
1,348.80
55,617.53
133367
556.26
2/27/2012
1,335.35
1,349.80
1,288.80
1,301.90
32,844.19
86528
554.62
2/24/2012
1,406.00
1,417.45
1,340.65
1,348.60
32,996.88
97374
551.92
2/23/2012
1,415.30
1,429.00
1,385.00
1,399.45
35,296.74
83560
548.15
2/22/2012
1,451.00
1,464.60
1,414.05
1,423.00
43,199.96
102655
543.55
2/21/2012
1,450.00
1,478.75
1,438.00
1,446.75
31,387.99
71533
537.02
2/17/2012
1,457.65
1,531.80
1,439.30
1,447.15
63,105.94
127738
531.47
2/16/2012
1,441.00
1,468.65
1,433.30
1,448.55
32,391.43
95069
526.21
2/15/2012
1,401.15
1,463.00
1,401.15
1,455.10
55,537.76
152958
521.01
2/14/2012
1,325.00
1,399.00
1,318.15
1,379.50
27,591.45
72286
515.51
2/13/2012
1,354.90
1,354.90
1,316.80
1,328.25
32,884.38
81400
510.68
2/10/2012
1,345.00
1,375.00
1,336.50
1,351.00
22,961.56
69026
505.85
2/9/2012
1,362.60
1,371.50
1,340.20
1,355.25
28,412.13
69985
499.95
2/8/2012
1,355.00
1,379.90
1,350.00
1,367.50
22,747.12
58648
496.19
2/7/2012
1,395.00
1,395.00
1,348.05
1,354.50
29,585.05
95100
491.25
2/6/2012
1,374.00
1,397.40
1,362.40
1,384.95
30,887.28
82841
488.07
2/3/2012
1,360.00
1,365.00
1,335.85
1,354.60
23,703.07
61679
484.64
2/2/2012
1,359.80
1,376.95
1,342.00
1,362.10
40,261.57
106095
481.58
2/1/2012
1,309.00
1,347.85
1,294.00
1,344.70
43,460.65
124083
478.62
1/31/2012
1,317.00
1,321.00
1,278.00
1,310.80
54,903.24
148190
475.61
1/30/2012
1,369.00
1,373.55
1,296.55
1,305.30
27,390.33
90658
473.79
1/27/2012
1,345.00
1,388.00
1,327.15
1,381.50
40,272.88
106548
471.19
1/25/2012
1,352.00
1,367.30
1,316.20
1,330.70
41,456.71
97416
467.85
1/24/2012
1,289.80
1,366.45
1,286.65
1,351.85
72,470.76
189571
464.09
1/23/2012
1,269.00
1,297.00
1,226.05
1,277.30
64,418.32
158344
462.27
1/20/2012
1,280.55
1,290.00
1,257.40
1,273.85
4,703.46
18458
457.43
1/19/2012
1,252.30
1,278.00
1,246.10
1,273.70
3,747.07
15260
454.51
1/18/2012
1,267.70
1,287.20
1,236.00
1,242.80
6,779.09
22991
453.40
1/17/2012
1,210.05
1,274.40
1,210.05
1,265.50
7,349.73
26298
451.90
1/16/2012
1,165.00
1,210.00
1,146.00
1,202.65
4,076.25
17313
451.32
1/13/2012
1,137.00
1,178.55
1,132.60
1,172.60
4,388.48
18523
450.70
1/12/2012
1,140.00
1,172.00
1,125.05
1,129.25
4,172.99
18165
450.02
1/11/2012
1,137.00
1,147.50
1,122.00
1,143.55
3,539.26
14642
449.84
1/10/2012
1,096.00
1,140.00
1,096.00
1,134.55
4,514.63
19255
449.73
1/9/2012
1,082.00
1,094.00
1,046.35
1,088.35
3,147.87
16395
449.18
1/7/2012
1,080.00
1,089.00
1,078.00
1,081.45
263.59
1468
450.29
1/6/2012
1,080.00
1,091.10
1,062.00
1,078.60
2,696.97
13355
452.13
1/5/2012
1,070.70
1,094.05
1,065.80
1,087.40
6,107.05
19501
454.67
1/4/2012
1,063.00
1,077.00
1,051.40
1,068.90
4,397.31
20578
457.92
1/3/2012
1,020.00
1,063.00
1,017.00
1,059.55
4,821.78
22873
460.35
1/2/2012
1,006.70
1,014.75
991
1,008.75
3,277.54
15971
479.97 12/21/2011
1,000.00
1,010.35
971
1,001.15
11,959.91
41377
479.32 12/20/2011
1,029.70
1,033.25
972.05
979.1
9,457.18
48303
480.87 12/19/2011
1,070.00
1,070.00
1,026.05
1,032.10
5,920.14
31895
479.50 12/16/2011
1,149.00
1,154.00
1,063.00
1,075.80
8,541.34
39284
476.88 12/15/2011
1,149.95
1,155.85
1,116.00
1,136.35
5,945.24
27118
474.07 12/14/2011
1,166.00
1,194.00
1,155.50
1,159.50
5,577.19
22426
464.54
468.43
470.97
473.50
476.08
478.24
479.69
471.65
12/13/2011
1,187.70
1,187.70
1,154.05
1,171.65
6,946.95
27218
470.00
12/12/2011
1,242.90
1,244.70
1,188.00
1,194.85
7,290.43
25366
469.36
12/9/2011
1,247.00
1,253.45
1,220.10
1,227.00
5,873.35
24964
468.63
12/8/2011
1,329.00
1,329.00
1,256.00
1,262.95
5,351.06
19389
469.10
12/7/2011
1,320.80
1,334.90
1,308.00
1,331.00
3,252.71
12407
469.04
12/5/2011
1,302.20
1,324.00
1,294.10
1,314.40
3,591.34
11987
469.78
12/2/2011
1,298.50
1,314.90
1,278.10
1,310.75
13,109.19
15186
470.07
12/1/2011
1,305.00
1,325.00
1,286.60
1,294.70
5,930.51
21616
471.07 11/30/2011
1,264.00
1,273.50
1,250.65
1,268.80
3,779.67
14473
473.25 11/29/2011
1,281.80
1,288.85
1,256.60
1,273.35
4,238.57
17642
476.40 11/28/2011
1,281.60
1,294.90
1,260.00
1,279.30
4,514.57
17869
478.83 11/25/2011
1,218.40
1,285.90
1,210.00
1,265.80
8,008.16
27826
482.46 11/24/2011
1,191.00
1,230.00
1,175.00
1,224.20
5,977.77
24378
486.62 11/23/2011
1,220.00
1,230.00
1,186.00
1,191.35
6,152.91
26111
491.35 11/22/2011
1,227.00
1,243.40
1,222.05
1,226.25
2,661.68
12044
495.25 11/21/2011
1,249.70
1,263.85
1,220.00
1,226.30
5,584.43
19684
497.44 11/18/2011
1,225.10
1,249.40
1,201.55
1,243.00
7,583.42
27156
498.83 11/17/2011
1,233.70
1,254.90
1,221.25
1,232.50
5,567.85
17959
498.36 11/16/2011
1,277.00
1,277.00
1,224.00
1,236.70
9,652.76
34636
496.67 15-11-2011
1,326.90
1,340.00
1,276.50
1,288.80
4,269.76
14533
495.36 14-11-2011
1,349.00
1,350.00
1,321.00
1,326.10
2,613.00
9307
493.57 11/11/2011
1,360.15
1,368.45
1,325.25
1,330.65
3,899.35
16055
460.23
9/11/2011
1,398.00
1,399.70
1,371.05
1,376.00
2,926.79
10065
427.30
8/11/2011
1,400.00
1,405.00
1,379.10
1,391.65
1,963.41
7665
394.01
4/11/2011
1,397.00
1,406.85
1,387.50
1,392.85
3,609.30
11485
360.53
3/11/2011
1,387.00
1,388.60
1,362.55
1,380.85
5,257.85
17898
326.88
2/11/2011
1,371.20
1,399.20
1,366.00
1,387.30
3,361.44
12255
293.44
1/11/2011
1,397.15
1,397.15
1,379.10
1,390.20
3,896.01
13677
259.79 31-10-2011
1,414.00
1,429.00
1,402.00
1,413.25
3,004.20
10908
225.63 28-10-2011
1,383.20
1,417.50
1,383.10
1,413.25
6,640.68
26234
191.61 26-10-2011
1,345.80
1,354.00
1,340.40
1,350.65
2,309.35
11210
158.64 25-10-2011
1,297.80
1,340.00
1,268.40
1,336.75
10,255.56
37993
125.59 24-10-2011
1,350.00
1,350.00
1,290.50
1,294.40
11,583.13
46998
94.20
63.15
31.69
RANGE 19/10/2011
874
807
754
682
Low
Close
Traded
M&M
Traded
Qty % CHG
Date
15 DMA
Open
High
Value
(Rs.
Lakhs)
1501507
7/2/2012
650.75
656
641.2
646.6
144.24
2406574
6/29/2012
643.7
648.95
641.25
645.2
1,683.74
1814130
6/28/2012
642.5
642.9
636.55
640.6
1,665.41
1449204
6/27/2012
640
643.85
633.3
635.4
1,143.05
1531706
6/26/2012
638.8
642.6
630.25
639.85
2,228.03
1506813
6/25/2012
636.05
640
630.9
639.4
170.33
2052702
6/22/2012
620
638
620
634.7
5,690.20
2578990
6/21/2012
624.95
636
621.5
634.35
8,617.06
2074251
6/20/2012
620
629.95
614
625.55
72.48
2776098
6/19/2012
567.6
620
567.6
615
39.3
3351058
6/18/2012
621.95
623.95
612.9
615.6
116.47
4577454
6/15/2012
605.4
623.05
605.4
608.3
180.71
3053250
6/14/2012
620
625.9
600
605.4
211.8
4024871
6/13/2012
633
633
615.05
619.45
127.98
2306126
6/12/2012
636.95
637
630
634.5
100.02
2584668
6/11/2012
638
641.9
635
635.55
197.11
2636725
6/8/2012
635
636.9
632
634.9
162.72
2542550
6/7/2012
634.55
636.85
628.15
634.75
96.25
3362728
6/6/2012
629.2
635
621
628.85
639.05
3123798
6/5/2012
632
635
620.15
625
27.04
2436267
6/4/2012
636
636
626
630
1,437.42
1488635
6/1/2012
634.85
642
632.05
636.95
1,151.22
1510183
5/31/2012
637.15
638
627
635.05
163.14
1222958
5/30/2012
632.5
642
628.6
631.6
29.32
1306472
5/29/2012
625
644.1
625
640
1,588.83
1783188
5/28/2012
620
632.9
618.1
627.95
161.82
1298771
5/25/2012
616.55
629
614
615.7
2,542.71
1535119
5/24/2012
642.95
642.95
620.15
627.65
110.6
1647814
5/23/2012
647.05
647.05
635.25
638.7
34.15
1981149
5/22/2012
666
667
645.05
647.45
60.95
1837472
5/21/2012
654
666.4
636.55
647.4
95.86
2572227
5/18/2012
655.9
656.5
642.1
650.5
902.93
3386401
5/17/2012
668.95
669
653.1
657.05
82.42
2890448
5/16/2012
654.05
666.85
654.05
659
470.37
4994170
5/15/2012
650.05
669.5
649.8
665.65
599.22
6636770
5/14/2012
669.1
674.5
650.1
665.2
623.87
2028515
5/11/2012
662.55
665
653
661.35
164.85
1397075
5/10/2012
675
675
661.05
662.6
110.57
1934156
5/9/2012
671.15
671.15
650
660.8
3,761.28
1953934
5/8/2012
694
694
665.1
670.7
1,378.02
.m01
661.6
694
653
676.55
993.85
2828387
5/4/2012
684.95
684.95
662.75
667.15
89.5
1288095
5/3/2012
685
691.35
676
681.35
602.95
,m .cnb
1097897
-1.03
1263.58
5/2/2012
715
720.95
711.2
715.5
12,566.86
869701
0.56
1268.21
4/30/2012
718.7
721.65
702.3
710.05
10,415.71
72948
-0.02
1272.11
4/28/2012
712
716
710.05
714.6
407.78
1228151
-0.52
1277.33
4/27/2012
705.5
722
705.5
712.65
10,093.70
1680080
-0.40
1285.67
4/26/2012
708.8
713.8
700.1
703.85
14,385.03
2792772
1.05
1294.70
4/25/2012
710.5
715.75
700.2
703.3
6,247.70
2839174
-2.89
1301.43
4/24/2012
714.1
719.55
698.65
716.75
11,289.43
1485254
-2.99
1307.46
4/23/2012
725
733.8
708.05
714.6
11,765.68
1226863
-2.05
1309.24
4/20/2012
705
729.35
704.75
726.45
22,392.49
939793
-0.52
1310.34
4/19/2012
698.9
709.5
692.5
706.55
9,939.73
1466951
-0.62
1309.37
4/18/2012
687
694.5
686.25
692.2
8,035.24
2476004
2.35
1306.37
4/17/2012
683
692
678.6
684.4
9,910.91
1303075
1.48
1304.23
4/16/2012
689
691.8
680.2
686.05
5,771.11
1324960
-0.71
1303.93
4/13/2012
698
710.75
690.05
691.85
8,126.19
1256289
0.59
1308.20
4/12/2012
692.6
701.7
690
695.35
6,736.28
1296929
-0.12
1307.91
4/11/2012
690
701
686.7
694.45
11,915.16
1560568
-1.02
1308.76
4/10/2012
687.5
695.7
682
694.3
6,364.03
1213465
-3.62
1311.08
4/9/2012
692
696.6
681.1
683.6
3,757.43
881847
-1.25
1315.29
4/4/2012
701
704.95
694
697.8
6,393.52
1769269
2.18
1318.71
4/3/2012
714.2
715.3
703.05
706.6
6,760.54
1314928
1.76
1318.68
4/2/2012
707.65
713.9
698.05
710.65
10,193.42
2118049
2.17
1319.78
3/30/2012
681
705
677
700.2
10,033.59
1952662
-2.13
1319.34
3/29/2012
675
683.5
672.5
679.45
14,121.65
1840647
0.35
1316.47
3/28/2012
681.1
693.6
677.05
681.25
10,267.00
1765843
1.80
1311.62
3/27/2012
693
693
677.55
684.9
11,017.89
1276845
-1.64
1309.19
3/26/2012
684.05
688
674.1
681.45
13,790.06
1595911
0.29
1310.47
3/23/2012
686
695
674.85
687.75
9,804.08
2434510
-3.82
1310.40
3/22/2012
697.4
705.6
679
686
21,675.40
2954991
4.40
1309.14
3/21/2012
684.9
701.9
683.8
699.6
11,317.54
1699428
-0.73
1306.58
3/20/2012
688
698.8
680.4
686.7
20,869.59
1699505
-1.81
1310.69
3/19/2012
684
697.85
683.2
691
26,757.61
3141817
-3.14
1311.05
3/16/2012
654.8
697.6
650
677.95
42,243.37
1795838
-2.58
1312.96
3/15/2012
669.8
669.8
655.75
657.55
10,504.86
2689904
2.50
1315.49
3/14/2012
663.15
682.1
660.3
668.95
22,325.93
1549130
0.93
1317.25
3/13/2012
666.55
668.3
652.55
657.1
19,058.75
2862242
3.46
1322.92
3/12/2012
685
685.3
661.5
663.8
16,278.02
2752158
4.98
1329.46
3/9/2012
684.8
684.9
661
676.95
18,874.96
2537450
0.20
1339.21
3/7/2012
680
682.25
667.25
674.9
16,147.04
2802061
-2.57
1353.71
3/6/2012
676.95
699
669.05
684.4
423.07
1682609
-2.54
1363.34
3/5/2012
697.05
704.95
671.1
676
1,072.92
153771
-0.05
1367.44
3/3/2012
696
710
696
706.85
19.2
2457917
1.67
1370.91
3/2/2012
735.4
735.4
696.95
700.6
161.74
3192683
-2.36
1374.62
3/1/2012
752.65
758.65
730
734.1
2,186.09
4112507
-3.12
1380.59
2/29/2012
733.05
773.4
732.6
759.35
269.41
4212065
3.48
1383.69
2/28/2012
734.8
749.85
732
744.9
195.84
2519190
-3.59
1386.10
2/27/2012
729.9
744.9
716.75
736.9
311.51
2416341
-3.77
1389.61
2/24/2012
723.2
740
720.1
727.6
424.4
2517678
-1.68
1390.51
2/23/2012
721.85
727.95
704.3
719.75
364.84
3013083
-1.67
1386.86
2/22/2012
757.3
765
701.5
721.95
1,011.73
2156969
-0.03
1379.38
2/21/2012
721.9
775
721.9
754.25
1,310.49
4261526
-0.10
1369.95
2/17/2012
708.05
733
708.05
724.6
864.74
2229576
-0.45
1365.57
2/16/2012
695.7
719.9
695.7
709.9
3,305.74
3854006
5.20
1357.72
2/15/2012
705
709.7
697
702.95
1,091.27
2030775
3.72
1350.83
2/14/2012
703.05
709.85
698
701.9
487.23
2472329
-1.71
1344.02
2/13/2012
705.2
711.9
697.95
702.5
92.05
1692533
-0.31
1340.39
2/10/2012
702
717
694
709
214.23
2099979
-0.90
1335.24
2/9/2012
700
715
690
700.9
236.68
1665644
0.95
1327.74
2/8/2012
691.3
700
671
692.95
3,229.92
2154877
-2.25
1320.94
2/7/2012
702.5
708.9
686
693.95
468.02
2235288
2.19
1310.82
2/6/2012
699.85
728.6
691.15
701.3
224.59
1756960
-0.55
1296.66
2/3/2012
703.05
713
685.05
698.65
246.22
2955425
1.28
1281.64
2/2/2012
705
718.95
700
710.6
774.65
3276741
2.52
1267.07
2/1/2012
702.5
714.9
695.05
698.9
110.69
4222454
0.42
1253.06
1/31/2012
705
723
700.1
703.7
543.18
2049383
-5.84
1238.23
1/30/2012
713.3
713.3
697
707.05
1,845.15
2969779
3.68
1223.31
1/27/2012
711.95
721
698
710.5
87.39
3097039
-1.59
1203.11
1/25/2012
704
714.9
695
714.4
194.39
5446616
5.51
1186.89
1/24/2012
667
704.9
666.1
695.65
429.67
5093723
0.27
1168.03
1/23/2012
675.5
678
641.3
665.05
705.05
369370
0.01
1153.51
1/20/2012
672
684.9
655.3
665.7
4,613.53
296583
2.43
1135.84
1/19/2012
663.95
685
663.95
672.05
1,346.72
537229
-1.83
1050.93
1/18/2012
657
674.2
642.5
660.05
86.85
587503
4.97
968.07
1/17/2012
635.2
675.95
632.4
658.2
357.07
346301
2.50
883.71
1/16/2012
637.85
645
625
633.85
2,564.07
378397
3.70
803.53
1/13/2012
627
644
627
638.5
88.58
364351
-1.27
725.36
1/12/2012
620
638.15
612.1
626.5
70.68
311927
0.79
650.07
1/11/2012
623.95
634
609.2
628.7
71.7
403130
4.07
573.84
1/10/2012
603.15
618
603.15
614.3
765.9
293012
0.63
564.94
1/9/2012
609.5
619
600
603.2
67.85
24317
0.26
557.66
1/7/2012
617.9
617.9
603
606.65
0.84
251271
-0.82
554.37
1/6/2012
618.9
618.9
601.1
603
49.76
562106
1.70
554.18
1/5/2012
603.7
629
603.7
611.7
609.81
412435
0.87
557.45
1/4/2012
629.9
629.9
606.95
610.25
2,018.49
461415
4.79
563.49
1/3/2012
614
624
606.25
609
134.19
326934
100.00
570.96
1/2/2012
602
618
600
614.4
27.08
#DIV/0!
583.37
12/30/2011
597.55
613
592
610.25
722.4
#DIV/0!
665.17
12/29/2011
599
604.85
592
592.6
247.5
#DIV/0!
749.36
12/28/2011
600.35
616.95
597
601.4
74.08
#DIV/0!
838.10
12/27/2011
619.75
619.75
602.65
604.9
100.56
#DIV/0!
925.72
12/26/2011
623
623
603.4
610.8
101.06
#DIV/0!
1013.11
12/23/2011
615.05
622
602.25
608.85
154.11
#DIV/0!
1099.42
12/22/2011
614.95
621.1
609.15
614.35
1,080.34
12/21/2011
612.75
637
610.45
614.75
3,431.69
1202.15 12/20/2011
654
658.3
633.4
650.95
2,644.58
664
642.55
652.45
859.51
1209042
2.20
946373
-5.41
1184.01
570361
-4.23
1222.17 12/19/2011
662.5
766867
-5.63
1237.75 12/16/2011
666
687.55
648.8
659.3
1,776.74
525535
-2.04
1247.64 12/15/2011
669
674.8
659
665.55
2,318.23
474551
-1.05
1251.31 12/14/2011
700
704
671.1
675.55
1,733.20
593272
-1.98
1255.76
12/13/2011
682.8
706.2
675
700.3
2,508.66
603664
-2.69
1259.40
12/12/2011
710
714
681
684.05
2,665.16
476314
-2.93
1262.61
12/9/2011
718
720
698
703.75
2,767.56
417980
-5.39
1262.98
12/8/2011
758
759.6
722.1
730.15
1,068.61
244954
1.25
1261.23
12/7/2011
750
762.55
749.1
757.45
1,436.94
274059
0.28
1258.41
12/5/2011
748
757.4
742.1
750.05
696.82
1014666
1.22
1259.19
12/2/2011
734.8
749.9
722.1
748.05
1,260.31
454011
2.00
1260.52
12/1/2011
743.1
754.4
725.1
729.8
1,925.03
299657
-0.36
1265.94 11/30/2011
720.75
728
704
723.85
1,501.63
332883
-0.47
1274.13 11/29/2011
718
729.65
708.35
725.05
2,719.85
354088
1.06
1282.10 11/28/2011
714.95
723.55
703.2
713.65
1,364.03
634455
3.29
1288.87 11/25/2011
707
724.8
697
706.3
1,038.21
497344
2.68
1296.97 11/24/2011
700
718.7
686.45
713.4
1,984.44
509367
-2.93
1308.03 11/23/2011
705.1
706.35
681.7
695.55
1,453.89
215772
0.00
1322.83 11/22/2011
720
730.9
702
709.6
1,977.01
449732
-1.36
1335.29 11/21/2011
737.1
744.35
712
717.7
3,111.21
620868
0.84
1343.58 11/18/2011
760
760
722.8
737.8
2,290.87
448683
-0.34
1349.83 11/17/2011
775
778
754.5
758.55
2,483.18
778228
-4.21
11/16/2011
770
780.45
756
773.35
2,693.01
325322
-2.89
15-11-2011
792
794.5
753.9
759
2,543.77
196372
-0.34
14-11-2011
845
849.75
782.7
790.4
3,895.62
291021
-3.41
11/11/2011
812
844.7
805.5
838.4
2,204.63
211848
-1.14
9/11/2011
840
840
810.05
813
757.59
141097
-0.09
8/11/2011
840.3
845.9
830.5
833.65
834.16
258509
0.86
4/11/2011
841
849.8
831.35
835.05
3,597.11
382445
-0.47
3/11/2011
843
845.9
827
838.3
1,222.66
242538
-0.21
2/11/2011
834
848.9
829
838.7
1,094.36
281010
-1.66
1/11/2011
855
862.95
832
834.05
1,713.15
212516
0.00
31-10-2011
870
870.05
851
863.2
1,022.68
472387
4.43
28-10-2011
860
874.75
856
868.5
1,556.03
171173
1.03
26-10-2011
850
855
844
849.45
388.36
780862
3.17
25-10-2011
810.25
856.9
808.95
853.2
2,398.30
24-10-2011
808
814.5
807
808.8
459.54
882068
648
642
No. Of
Traded
633
RANGE 19/10/2011
1178
1054
907
Low
Close
MARUTI
Trades
Qty % CHG
Date
15 DMA
Open
High
1288
22218
7/2/2012
1,180.00
1,204.80
1,155.00
1,178.50
3438
260923
6/29/2012
1,140.00
1,176.00
1,140.00
1,169.75
1170
260207
6/28/2012
1,126.95
1,132.00
1,110.35
1,120.85
1666
179123
6/27/2012
1,121.00
1,124.00
1,109.00
1,121.70
2093
350695
6/26/2012
1,115.00
1,120.95
1,105.05
1,113.20
1274
26665
6/25/2012
1,106.60
1,133.90
1,106.60
1,113.90
2814
903093
6/22/2012
1,078.00
1,113.30
1,074.50
1,102.10
2670
1367549
6/21/2012
1,080.00
1,094.00
1,062.10
1,088.85
2171
11680
6/20/2012
1,089.00
1,092.55
1,073.00
1,076.40
657
6393
6/19/2012
1,090.00
1,103.70
1,076.40
1,090.95
2030
18844
6/18/2012
1,115.00
1,127.45
1,083.50
1,091.80
2719
29340
6/15/2012
1,094.00
1,110.00
1,077.30
1,106.80
5098
34807
6/14/2012
1,110.15
1,125.30
1,073.15
1,080.10
1304
20474
6/13/2012
1,138.00
1,144.00
1,102.50
1,107.75
331
15755
6/12/2012
1,104.00
1,152.80
1,103.35
1,144.55
1115
30855
6/11/2012
1,132.00
1,143.40
1,102.00
1,110.50
1514
25628
6/8/2012
1,137.00
1,137.00
1,111.15
1,124.05
369
15193
6/7/2012
1,120.00
1,146.40
1,110.60
1,143.25
6026
101257
6/6/2012
1,079.90
1,115.80
1,076.35
1,107.95
460
4309
6/5/2012
1,077.50
1,089.90
1,058.30
1,079.00
380
228167
6/4/2012
1,069.70
1,078.00
1,051.00
1,067.50
2597
180737
6/1/2012
1,106.95
1,118.60
1,071.00
1,074.85
1459
25697
5/31/2012
1,129.00
1,134.35
1,093.15
1,100.25
766
4603
5/30/2012
1,112.05
1,157.35
1,110.00
1,151.05
463
248294
5/29/2012
1,111.00
1,136.20
1,105.00
1,128.35
1167
25779
5/28/2012
1,124.10
1,130.00
1,098.20
1,103.55
3101
410894
5/25/2012
1,133.00
1,150.00
1,109.00
1,119.00
1312
17612
5/24/2012
1,128.90
1,148.85
1,115.45
1,144.45
328
5339
5/23/2012
1,141.00
1,163.90
1,116.00
1,153.10
571
9358
5/22/2012
1,218.85
1,224.60
1,143.35
1,153.95
966
14603
5/21/2012
1,173.25
1,215.95
1,170.55
1,208.80
1500
139044
5/18/2012
1,175.25
1,193.00
1,156.00
1,166.65
875
12521
5/17/2012
1,200.00
1,218.00
1,188.00
1,205.30
1901
71342
5/16/2012
1,202.25
1,202.25
1,167.35
1,192.10
7646
90019
5/15/2012
1,238.00
1,239.90
1,205.10
1,217.30
1237
93823
5/14/2012
1,235.00
1,258.00
1,231.85
1,249.00
1824
25053
5/11/2012
1,247.95
1,251.15
1,217.10
1,235.25
784
16626
5/10/2012
1,290.15
1,305.40
1,250.15
1,261.85
3316
566580
5/9/2012
1,292.25
1,312.00
1,285.55
1,301.25
3682
204415
5/8/2012
1,324.00
1,331.70
1,299.05
1,306.00
3012
149487
5/7/2012
1,264.95
1,329.00
1,254.00
1,310.85
1065
13308
5/4/2012
1,287.30
1,291.50
1,260.95
1,281.30
2752
88294
5/3/2012
1,329.80
1,329.80
1,284.10
1,290.00
35111
1753553
0.76
704.94
5/2/2012
1,384.50
1,384.50
1,324.00
1,332.90
40863
1469884
-0.64
703.54
4/30/2012
1,399.00
1,399.00
1,358.25
1,371.85
1747
57069
0.27
702.49
4/28/2012
1,385.00
1,401.70
1,385.00
1,397.45
30289
1415986
1.23
700.42
4/27/2012
1,381.05
1,388.40
1,374.15
1,382.50
45684
2036299
0.08
699.43
4/26/2012
1,380.00
1,399.00
1,366.10
1,381.95
32008
881094
-1.91
699.62
4/25/2012
1,362.10
1,389.00
1,362.10
1,382.10
76448
1595634
0.30
700.11
4/24/2012
1,375.00
1,376.60
1,349.75
1,363.75
39187
1632455
-1.66
699.00
4/23/2012
1,391.10
1,408.00
1,372.10
1,377.55
48444
3107534
2.74
696.66
4/20/2012
1,392.25
1,417.05
1,380.00
1,390.70
26749
1416174
2.03
693.65
4/19/2012
1,364.40
1,401.40
1,357.40
1,391.25
25595
1163804
1.13
692.20
4/18/2012
1,350.00
1,366.70
1,345.05
1,352.50
28315
1451251
-0.24
691.49
4/17/2012
1,394.80
1,394.80
1,326.40
1,342.20
20189
841995
-0.85
691.71
4/16/2012
1,312.55
1,352.85
1,309.90
1,342.30
24086
1160694
-0.51
691.71
4/13/2012
1,315.25
1,350.00
1,312.40
1,322.75
20119
966248
0.13
692.22
4/12/2012
1,279.70
1,315.70
1,276.30
1,312.40
39574
1713129
0.02
691.65
4/11/2012
1,263.15
1,285.10
1,262.05
1,272.45
27144
922650
1.54
691.42
4/10/2012
1,282.00
1,295.20
1,260.65
1,275.80
15040
546089
-2.08
690.33
4/9/2012
1,305.00
1,321.40
1,275.00
1,283.35
15136
915396
-1.26
688.59
4/4/2012
1,309.55
1,337.80
1,306.85
1,315.70
21711
956013
-0.57
686.67
4/3/2012
1,345.00
1,349.60
1,303.90
1,309.55
31904
1440147
1.47
683.37
4/2/2012
1,361.00
1,364.20
1,332.00
1,338.55
36461
1447774
2.96
680.24
3/30/2012
1,309.00
1,356.50
1,293.05
1,350.50
22985
2083810
-0.26
678.69
3/29/2012
1,279.80
1,319.95
1,264.20
1,305.85
23107
1493650
-0.54
678.39
3/28/2012
1,274.85
1,294.95
1,254.00
1,288.30
42805
1610649
0.50
678.60
3/27/2012
1,310.00
1,310.25
1,258.30
1,273.70
51002
2030725
-0.92
678.01
3/26/2012
1,315.00
1,322.30
1,290.40
1,297.45
30797
1426524
0.25
679.70
3/23/2012
1,320.05
1,320.50
1,286.20
1,306.55
45015
3125841
-1.98
680.56
3/22/2012
1,355.55
1,357.70
1,321.10
1,330.30
39794
1625711
1.84
683.76
3/21/2012
1,365.00
1,372.90
1,333.00
1,363.20
40688
3017617
-0.63
687.75
3/20/2012
1,362.10
1,363.00
1,328.50
1,358.20
68149
3870178
1.89
691.63
3/19/2012
1,377.50
1,378.80
1,353.15
1,362.10
140681
6267624
3.01
694.69
3/16/2012
1,352.25
1,428.95
1,339.00
1,374.35
43450
1589658
-1.73
698.00
3/15/2012
1,365.00
1,379.65
1,355.10
1,366.40
80070
3319215
1.77
702.14
3/14/2012
1,380.00
1,399.70
1,366.55
1,371.90
75474
2896811
-1.02
705.68
3/13/2012
1,345.00
1,384.00
1,345.00
1,368.25
70855
2436810
-1.98
712.15
3/12/2012
1,351.00
1,356.00
1,328.70
1,337.25
66260
2811782
0.30
716.21
3/9/2012
1,320.00
1,359.00
1,320.00
1,341.35
32311
2392163
-1.41
718.40
3/7/2012
1,321.10
1,329.90
1,281.00
1,308.55
5541
61863
1.23
720.27
3/6/2012
1,302.00
1,350.00
1,300.35
1,331.60
6607
158302
-4.56
721.44
3/5/2012
1,320.70
1,333.90
1,309.10
1,315.20
140
2717
0.88
723.21
3/3/2012
1,328.00
1,328.00
1,310.05
1,319.00
2377
22828
-4.78
723.35
3/2/2012
1,334.00
1,336.70
1,306.65
1,330.55
3/1/2012
1,267.90
1,322.00
1,247.75
1,315.05
1,291.80
1,239.00
1,254.80
730
293995
-3.44
723.37
2488
35508
1.90
720.63
2/29/2012
1,275.20
985
26427
1.07
716.27
2/28/2012
1,263.50
1,279.00
1,243.05
1,269.60
2799
42671
1.26
713.36
2/27/2012
1,285.10
1,290.00
1,235.25
1,257.00
3207
58234
1.08
710.81
2/24/2012
1,290.00
1,296.55
1,277.80
1,285.25
2621
50701
-0.31
709.68
2/23/2012
1,291.00
1,307.35
1,271.65
1,279.40
2857
137274
-4.47
708.29
2/22/2012
1,307.00
1,329.30
1,281.05
1,306.35
6498
174917
3.93
707.07
2/21/2012
1,317.05
1,337.05
1,295.20
1,309.75
3762
119753
2.03
703.92
2/17/2012
1,359.00
1,366.10
1,318.05
1,321.55
7925
468570
0.98
702.98
2/16/2012
1,300.00
1,375.00
1,279.20
1,359.60
7539
154836
0.15
703.28
2/15/2012
1,276.00
1,324.90
1,275.30
1,302.80
4514
69466
-0.09
702.80
2/14/2012
1,220.20
1,274.50
1,220.20
1,267.70
899
13105
-0.93
700.34
2/13/2012
1,242.20
1,258.40
1,215.25
1,225.05
3774
30315
1.14
697.89
2/10/2012
1,262.05
1,273.95
1,233.25
1,244.60
2332
33598
1.13
695.42
2/9/2012
1,259.75
1,278.90
1,255.15
1,270.00
2025
474713
-0.14
692.70
2/8/2012
1,248.00
1,280.00
1,245.45
1,266.50
2/7/2012
1,251.00
1,262.00
1,240.00
1,246.95
1,265.00
1,235.50
1,252.75
874
67192
-1.06
690.38
1402
31642
0.38
686.38
2/6/2012
1,250.00
1379
35191
-1.71
682.19
2/3/2012
1,220.00
1,254.00
1,205.00
1,240.85
2714
108734
1.65
677.38
2/2/2012
1,225.00
1,233.45
1,204.20
1,217.65
1320
15743
-0.69
671.92
2/1/2012
1,190.00
1,227.00
1,183.00
1,214.80
3265
76659
-0.48
666.28
1/31/2012
1,198.00
1,209.90
1,167.65
1,186.70
517
261348
-0.49
659.58
1/30/2012
1,204.00
1,226.00
1,185.00
1,193.30
820
12342
-0.55
652.89
1/27/2012
1,167.80
1,219.00
1,159.70
1,210.65
1570
27423
2.62
645.72
1/25/2012
1,157.00
1,198.00
1,142.00
1,180.75
3591
62149
4.40
638.87
1/24/2012
1,167.40
1,172.15
1,128.00
1,157.95
1/23/2012
1,084.00
1,172.45
1,070.05
1,160.65
1,135.00
1,085.00
1,103.50
5678
106248
-0.10
633.18
22033
686813
-0.95
629.44
1/20/2012
1,131.00
1875
201513
1.79
626.02
1/19/2012
1,116.50
1,135.00
1,107.00
1,129.95
1642
13166
0.28
621.90
1/18/2012
1,112.00
1,144.85
1,092.50
1,101.80
2188
54655
3.70
617.41
1/17/2012
1,020.00
1,120.00
1,019.10
1,108.35
5138
406141
-0.73
613.62
1/16/2012
970
1,019.85
970
1,008.05
1495
13868
1.88
611.69
1/13/2012
997
1,009.20
974
977.05
1064
11275
-0.35
609.84
1/12/2012
984.8
1,009.00
982.05
994.5
790
11470
2.29
608.67
1/11/2012
988.55
995
972.2
987.9
616
125093
1.81
607.71
1/10/2012
981
993
977.25
986.35
771
11133
-0.57
607.74
1/9/2012
949.9
975
948
971.05
17
139
0.60
610.92
1/7/2012
948
957.25
940.1
954.6
1/6/2012
928.7
955.8
927
949.75
948
925.6
933.45
674
8198
-1.44
613.98
1280
99116
0.24
617.73
1/5/2012
948
5318
329552
0.20
621.32
1/4/2012
953
969
943.15
948.25
1013
21957
-0.89
625.67
1/3/2012
947
964.7
941.35
952.8
368
4444
0.68
631.76
1/2/2012
923
944.35
917
938.9
1284
118501
2.89
636.40
12/30/2011
935
939.9
911
918.3
576
41536
-1.48
642.64
12/29/2011
954
959.5
915.5
921.75
853
12211
-0.58
651.81
12/28/2011
964.9
972.2
950.25
959.3
658
16511
-0.98
662.21
12/27/2011
971
979.4
951.3
963.15
300
16472
0.32
671.89
12/26/2011
984
991
965.05
969.5
755
25045
-0.90
681.04
12/23/2011
975
988.5
968.25
975.5
941
978.95
941
965.85
471
175386
-0.07
689.10
12/22/2011
1649
556860
-5.89
696.40
12/21/2011
926.1
969
926.1
961.9
9655
407515
-0.23
703.75
12/20/2011
924
926.9
908.7
916.15
6185
131770
-1.05
707.93
12/19/2011
925
931.2
900
916.65
8695
265633
-0.95
711.52
12/16/2011
931.7
949.9
908.7
931.55
9745
348139
-1.50
715.13
12/15/2011
940
940
911.45
931.7
7810
251123
-3.66
717.13
12/14/2011
950
963.55
937
947.65
8789
364617
2.32
719.40
12/13/2011
952.1
969.4
950
956.5
8899
385280
-2.88
720.56
12/12/2011
985.8
990.05
951
958.2
8739
391175
-3.75
724.14
12/9/2011
963.5
994.5
956.35
985.8
5205
144591
-3.74
727.80
12/8/2011
1,003.00
1,004.85
965.85
975.9
6385
189669
0.98
730.68
12/7/2011
999.55
1,014.90
991
998.7
3524
92876
0.27
730.78
12/5/2011
982.05
1,005.00
980.05
999.55
6735
170812
2.44
733.47
12/2/2011
963.5
997
963
992.35
9778
259646
0.82
739.49
12/1/2011
992
1,008.00
958
962.25
7835
210166
-0.17
745.04
11/30/2011
956.95
976.15
952.1
972.15
10265
375861
1.57
752.36
11/29/2011
965.9
980.8
952.5
958.9
5695
191346
1.03
759.69
11/28/2011
966.95
987.1
958
965.4
6052
145833
-1.01
768.00
11/25/2011
992
992.1
945.95
949.95
10662
281627
2.50
776.83
11/24/2011
953.7
999
951.7
988.95
9274
209892
-2.02
784.87
11/23/2011
954.65
971.5
944.1
953.6
9761
276868
-1.14
796.05
11/22/2011
953
965
943.65
959.55
7545
427859
-2.80
806.64
11/21/2011
939
967.3
931
943.05
9007
309652
-2.81
815.43
11/18/2011
945
949
907.05
940.6
5057
322952
-1.95
823.12
11/17/2011
988
998.95
941
947.15
9332
348989
1.86
826.47
11/16/2011
1,009.00
1,009.00
981.5
991.4
9999
328566
-4.14
774.91
15-11-2011
1,031.25
1,041.90
991
1,003.50
16444
479616
-6.07
724.31
14-11-2011
1,068.35
1,072.80
1,021.10
1,027.00
8229
266645
3.03
671.62
11/11/2011
1,075.00
1,091.85
1,039.00
1,059.20
2846
91844
-2.54
615.73
9/11/2011
1,125.10
1,126.00
1,075.10
1,080.15
3269
99834
-0.17
561.53
8/11/2011
1,134.00
1,134.70
1,117.05
1,123.00
5124
427968
-0.39
505.95
4/11/2011
1,135.10
1,152.00
1,118.25
1,123.35
3699
145928
-0.05
450.28
3/11/2011
1,123.80
1,133.70
1,120.00
1,129.10
4481
129827
0.55
394.39
2/11/2011
1,119.00
1,134.70
1,119.00
1,124.60
6683
202729
-3.49
338.48
1/11/2011
1,121.00
1,135.55
1,112.20
1,130.60
3075
118985
-0.61
282.88
31-10-2011
1,075.80
1,134.00
1,059.45
1,125.65
4695
179615
2.19
28-10-2011
1,162.25
1,178.00
1,112.10
1,128.00
1755
45670
-0.44
26-10-2011
1,155.00
1,167.00
1,144.00
1,150.90
9167
286963
25-10-2011
1,120.00
1,154.50
1,116.00
1,146.65
1644
56723
24-10-2011
1,115.00
1,123.00
1,105.10
1,108.25
21-10-2011
1,109.00
1,117.55
1,087.00
1,092.30
20-10-2011
1,061.05
1,078.70
1,057.55
1,075.80
19-10-2011
1,066.00
1,072.90
1,054.00
1,065.50
900
RANGE 19/10/2011
183
152
NTPC
Traded Value
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
Open
High
Low
13,542.16
47654
1141219
7/2/2012
160
162
159.25
15,643.41
51869
1346720
6/29/2012
158.85
160.4
158.05
5,801.62
22247
516495
6/28/2012
156
158.35
154.85
5,954.93
24919
532527
6/27/2012
155
156.55
154.25
3,362.58
20241
302263
6/26/2012
152.6
154.45
151.65
10,222.90
44823
910242
6/25/2012
151.55
154.1
151.45
9,981.71
38297
904652
6/22/2012
150.4
153.35
149.55
9,086.93
49289
844982
6/21/2012
149.8
152
149
6,654.13
22028
616008
6/20/2012
150
152.2
148.9
4,680.45
24508
430252
6/19/2012
148.5
151.15
147.35
6,735.40
24734
610175
6/18/2012
151.05
152.4
147.45
7,494.56
36425
685861
6/15/2012
148
151.3
147
9,702.48
35493
882665
6/14/2012
153
154.4
147.6
14,819.59
64751
1333440
6/13/2012
157.5
157.8
153.5
6,040.07
20378
534252
6/12/2012
154.7
158.5
153.55
8,156.67
26964
724281
6/11/2012
156.3
158.8
154.6
5,120.72
21628
456053
6/8/2012
154.5
157.3
152.5
11,149.14
46721
984712
6/7/2012
153.1
157.1
151.75
10,220.82
47649
925831
6/6/2012
147.5
153.4
147.5
6,524.09
27448
605028
6/5/2012
144.05
147.5
144.05
5,847.93
25521
548592
6/4/2012
144
144.8
141.4
9,643.44
34861
879733
6/1/2012
146.3
146.65
144.1
36,487.05
78932
3301123
5/31/2012
144.2
148
144.15
13,130.18
40610
1151146
5/30/2012
143.9
146.45
143.9
9,185.96
41029
817104
5/29/2012
145.1
146.15
143.9
9,681.74
31521
874095
5/28/2012
141.7
144.9
141.7
10,351.48
45953
921129
5/25/2012
142.1
143
141.05
10,827.54
53433
955704
5/24/2012
141.1
143.25
139.95
8,878.95
71299
782054
5/23/2012
141
141.7
139
11,217.75
35306
950870
5/22/2012
143.55
145.25
140.75
4,966.79
24861
413870
5/21/2012
144.6
146
141.75
7,141.14
24894
612497
5/18/2012
141
147.5
140.05
7,219.39
28651
599674
5/17/2012
141.05
142.85
141
7,953.76
30562
673604
5/16/2012
142.4
142.9
138.85
6,916.64
24519
567302
5/15/2012
146.5
147.6
142.4
6,129.57
22203
491946
5/14/2012
148.15
150.1
146.5
5,981.46
22364
486137
5/11/2012
149.4
150.9
146.1
5,289.38
18794
415223
5/10/2012
151
153.75
148.25
4,293.03
16852
330149
5/9/2012
154.65
155.3
150.2
8,311.92
26401
632978
5/8/2012
156.9
157.65
154.55
8,768.51
44695
680698
5/7/2012
154
157.05
152.5
8,226.73
37439
644798
5/4/2012
156
158.3
154.05
8,631.46
31305
662791
5/3/2012
159.8
159.8
155.75
8,985.00
27948
666676
-2.92
1362.94
5/2/2012
162
163.25
159.25
13,101.04
35957
956055
-1.87
1358.91
4/30/2012
161.4
164.35
161.4
1,127.75
2732
80850
1.07
1352.51
4/28/2012
161.3
163.35
161.3
4/27/2012
161.6
163.35
161
165.95
160.4
5,928.68
20181
429216
0.04
1344.90
10,529.82
58922
762098
-0.01
1340.45
4/26/2012
164.1
8,190.93
18855
593484
1.33
1335.62
4/25/2012
167.9
167.9
163.35
3,685.18
14041
270412
-1.01
1332.72
4/24/2012
165.95
168.25
164.5
7,223.31
26763
518905
-0.95
1331.84
4/23/2012
164.8
166.45
163.05
11,434.95
36497
816656
-0.04
1327.06
4/20/2012
168
168.9
163.6
12,744.37
35350
922582
2.79
1320.23
4/19/2012
168.9
169.5
167
8,699.63
29684
642609
0.76
1312.39
4/18/2012
167.55
169.75
167.3
7,829.95
20994
583176
-0.01
1308.72
4/17/2012
165.05
168.9
164.7
7,059.42
23602
526324
1.46
1306.35
4/16/2012
165.1
166.35
164
12,607.12
61095
943900
0.78
1305.55
4/13/2012
166.5
169
165.75
8,763.30
26903
671623
3.04
1308.24
4/12/2012
166.1
167
164.25
5,105.95
20188
401175
-0.26
1311.30
4/11/2012
161
166.1
161
6,815.42
21075
534399
-0.59
1317.27
4/10/2012
162.55
163.45
161.2
5,423.79
21884
420584
-2.52
1323.84
4/9/2012
166.2
166.75
162.55
7,208.28
20959
543772
0.47
1329.38
4/4/2012
167.9
169.25
166.5
6,298.28
29708
475271
-2.21
1333.13
4/3/2012
168.5
168.85
166.5
6,542.50
19437
486296
-0.89
1337.04
4/2/2012
163.8
168.1
163
8,647.26
30652
650438
3.31
1336.95
3/30/2012
163
164.95
161.85
11,822.56
34192
918118
1.34
1336.34
3/29/2012
161
163.7
160.05
7,475.60
47202
584546
1.13
1336.52
3/28/2012
164
164.55
160.6
14,526.65
63218
1138231
-1.86
1339.41
3/27/2012
167.75
167.85
162.6
9,068.10
40253
696029
-0.70
1342.18
3/26/2012
172.25
172.25
165
10,501.04
34893
806817
-1.82
1343.61
3/23/2012
171.25
173.25
170.45
5,853.91
21426
437399
-2.47
1345.21
3/22/2012
176
176.8
170.05
11,405.81
41063
841209
0.37
1344.20
3/21/2012
172
176.25
171.65
6,364.90
20130
471359
-0.29
1336.97
3/20/2012
170.65
174.3
169.25
4,406.89
19200
323100
-0.90
1331.06
3/19/2012
173.45
174.8
171.15
22,143.10
49941
1604822
0.58
1324.06
3/16/2012
179.2
181.3
171.2
7,871.77
21963
575251
-0.40
1318.12
3/15/2012
177.6
180
177
9,508.55
26095
688965
0.27
1312.32
3/14/2012
175
178
174.3
11,845.31
36902
863892
2.27
1307.95
3/13/2012
172.65
174.6
172.6
5,811.89
33691
434638
-0.31
1304.05
3/12/2012
175
176
170.35
8,398.79
37142
625544
2.45
1303.00
3/9/2012
172.45
174.65
170.05
5,725.94
22274
438170
-1.76
1304.22
3/7/2012
173
174.4
169.6
8,827.56
31221
662053
1.23
1303.83
3/6/2012
174.5
179.75
173
7,244.42
26055
547959
-0.29
1299.57
3/5/2012
177.8
178.35
174.35
336.51
1096
25479
-0.88
1293.56
3/3/2012
179.7
180
177.3
12,231.37
32285
924123
1.16
1288.60
3/2/2012
177.95
180.8
176.35
20,040.19
55442
1543242
4.58
1284.57
3/1/2012
181.5
182.7
174.7
9,312.91
25710
736509
-1.18
1281.33
2/29/2012
180.9
183.45
179.6
9,404.70
18562
741718
0.99
1280.81
2/28/2012
181
183.8
179.6
4,341.36
20028
345310
-2.25
1279.68
2/27/2012
185
185
175.5
4,821.02
13114
375094
0.46
1278.61
2/24/2012
185.05
187.4
182.3
10,909.67
44527
845227
-2.11
1274.10
2/23/2012
182.15
186
180.2
6,697.13
23233
510787
-0.26
1269.79
2/22/2012
185.5
187.6
181.2
8,729.20
25131
665602
-0.90
1261.82
2/21/2012
187.15
189.9
184.85
8,655.56
23733
650578
-2.88
1254.05
2/17/2012
186
190.75
184.85
20,153.73
61615
1510728
4.18
1246.66
2/16/2012
183.9
185.6
182.6
13,225.44
44801
1011521
2.69
1234.74
2/15/2012
181.75
184.45
179.8
11,247.06
32048
899801
3.36
1225.08
2/14/2012
180.15
183.4
180.1
7,851.95
25718
639454
-1.60
1217.94
2/13/2012
180
182.35
179.3
7,884.27
24058
631791
-2.04
1209.84
2/10/2012
179.9
181.45
178.65
6,871.50
16403
541872
0.28
1202.20
2/9/2012
177
181
176.55
6,557.93
30092
517183
1.54
1190.98
2/8/2012
175.5
178.9
175.45
5,535.85
19459
443305
-0.47
1180.44
2/7/2012
177.55
178.45
174.55
7,020.86
33244
560045
0.95
1164.51
2/6/2012
178
178.3
174.5
7,940.90
28513
647744
1.87
1146.13
2/3/2012
171.1
177.4
171.1
7,570.30
27177
619866
0.23
1129.71
2/2/2012
172
173.15
170.6
12,636.25
47057
1040215
2.31
1114.39
2/1/2012
172
173.65
170.05
12,351.01
39063
1045424
-0.56
1099.16
1/31/2012
170.4
172.55
169.25
7,915.23
41424
656597
-1.45
1084.79
1/30/2012
171.55
174.9
170.75
11,338.90
39228
951880
2.47
1068.87
1/27/2012
178.15
178.9
172.7
20,888.01
58673
1776429
1.93
1051.48
1/25/2012
175.35
177.1
174.25
23,065.48
80154
2008468
-0.23
1034.99
1/24/2012
175.6
177.15
172.95
29,121.73
90974
2590616
4.92
1021.01
1/23/2012
173.05
177.5
173.05
8,050.84
32880
729324
-2.40
1007.16
1/20/2012
171.95
175.8
171.05
9,659.45
46463
857884
2.49
996.18
1/19/2012
165.2
172.5
165
31,088.28
87432
2781735
-0.59
982.07
1/18/2012
167.2
169.2
163.4
34,058.21
118027
3155235
9.05
970.07
1/17/2012
162.95
167.8
162.8
7,797.57
34810
781570
3.08
960.13
1/16/2012
164.75
165.9
161.55
5,128.75
21755
516919
-1.79
957.14
1/13/2012
161.9
166.85
160.95
5,213.79
20482
522575
0.66
956.64
1/12/2012
160.9
162.4
159.75
4,264.32
25581
433994
0.16
955.37
1/11/2012
158.8
160.45
157.5
3,517.82
16336
356547
1.55
953.90
1/10/2012
158.95
160.15
156.75
4,157.16
26441
430392
1.69
952.27
1/9/2012
156.4
157.5
155.55
496.18
2290
52155
0.51
948.61
1/7/2012
157
157.55
156.55
3,297.52
21804
349108
1.72
946.08
1/6/2012
156.5
157.5
155.25
4,295.06
20445
458779
-1.59
944.87
1/5/2012
160.45
160.9
155.05
2,832.74
17307
296634
-0.48
944.75
1/4/2012
161
161
158.75
3,464.17
19481
363198
1.46
944.71
1/3/2012
159.5
161.5
158.7
4,966.04
20950
531425
2.19
944.96
1/2/2012
160.85
160.85
157
3,609.63
16903
390624
-0.38
946.24
12/30/2011
161
162.45
159.2
5,095.24
27170
544045
-4.07
950.74
12/29/2011
161.5
161.6
158.7
2,227.18
12109
232279
-0.40
954.35
12/28/2011
158
162.4
157.15
2,222.62
10891
230303
-0.66
956.98
12/27/2011
161
161.35
155.55
3,437.48
16266
351164
-0.62
959.41
12/26/2011
158.8
161.1
158.7
3,652.43
17497
372589
0.99
960.93
12/23/2011
164.5
165.5
157.6
6,245.31
18444
648188
0.41
960.05
12/22/2011
160.8
164.4
159.15
6,654.68
32689
702708
4.76
960.47 12/21/2011
157
162.2
155.15
3,363.10
13912
366360
-0.05
960.27 12/20/2011
160.3
161.8
154.1
5,694.92
22480
620878
-1.63
963.55 12/19/2011
161
161.25
156.55
7,943.90
17367
848872
-0.02
965.77 12/16/2011
166.1
170.25
159.4
4,991.14
19725
539248
-1.71
969.60 12/15/2011
162.9
167.5
159.1
5,900.34
16482
616851
-0.93
971.06 12/14/2011
166.5
166.95
163.2
4,980.64
17809
519127
-0.18
971.85
12/13/2011
162.15
168.7
160.3
5,286.60
17183
546170
-2.88
970.95
12/12/2011
167.45
167.7
160
6,187.73
23848
634649
1.00
969.78
12/9/2011
163.25
167.8
162.65
5,295.80
18055
537059
-2.34
967.20
12/8/2011
168.55
170.3
163.6
5,366.70
27890
533511
-0.09
968.24
12/7/2011
175.15
177.45
168.4
5,195.95
21113
520465
0.72
968.56
12/5/2011
171.05
176.5
171
8,338.25
36779
846065
3.03
970.39
12/2/2011
166.3
174.45
165.4
10,139.05
42726
1036648
-1.03
974.84
12/1/2011
165.8
167.5
164.65
4,578.09
21926
473470
1.36
982.70 11/30/2011
158.4
163.95
157.1
4,096.07
20121
423512
-0.68
992.76 11/29/2011
159.9
160.85
157.8
9,032.21
37680
927553
1.60
1003.72 11/28/2011
158.95
160.7
157.2
8,815.45
31665
916133
-4.11
1014.64 11/25/2011
159
160.9
155.45
6,367.09
30248
656104
3.57
1026.28 11/24/2011
158.95
159.95
153.45
5,495.70
20177
574204
-0.62
1035.72 11/23/2011
155.6
157.45
152.05
8,074.60
24253
844169
1.72
1047.19 11/22/2011
157.25
158.65
154.65
11,985.73
28921
1261673
0.26
1058.42 11/21/2011
162.45
162.8
155.55
15,179.12
56985
1641351
-0.70
1072.28 11/18/2011
164.9
165
160.5
12,638.98
63385
1312556
-4.67
1086.02 11/17/2011
169.85
170.6
164.15
6,018.25
27112
606285
-1.22
1096.76 11/16/2011
170.8
171.85
167.9
6,069.71
27775
598891
-2.34
1103.48 15-11-2011
172.8
172.85
168.5
4,853.28
19778
464462
-3.14
1108.30 14-11-2011
174.05
176.45
172.1
863.51
4683
81438
-1.98
1110.87 11/11/2011
174
174.6
171.4
783.46
3689
71092
-3.97
9/11/2011
179
179
174
437.27
1758
38809
-0.03
8/11/2011
178.3
180.25
176.8
830.95
4310
73193
-0.51
4/11/2011
179.6
181.8
178.1
627.96
3199
55597
0.40
3/11/2011
176.05
178.8
174.6
765.3
3437
67890
-0.53
2/11/2011
177
179.6
175.4
1,637.05
7111
145740
0.44
1/11/2011
178.5
180.75
177
4,399.54
18311
396747
-0.21
31-10-2011
179
183.35
178.5
1,489.52
6978
130906
-2.03
28-10-2011
178.25
180
175.4
240.03
1162
20802
0.37
26-10-2011
174.05
175
173.8
1,143.68
5887
100964
3.35
25-10-2011
171.25
177.3
169.15
721.19
3575
64782
1.44
24-10-2011
171.65
172.95
170.55
2,179.46
9810
198209
1.51
21-10-2011
171
171
168.55
816.14
4215
76106
0.96
20-10-2011
171.7
171.9
168.05
887.58
4222
83378
19-10-2011
168.3
172.25
168.3
RANGE 19/10/2011
294
ONGC
Close
Traded
Value
(Rs.
Lakhs)
No. Of
Trades
Traded
Qty % CHG
Date
15 DMA
Open
High
161.3
1,985.91
17190
1232664
7/2/2012
284.95
290
159.45
4,086.92
18880
2562263
6/29/2012
279
285.8
157.6
5,922.30
26097
3775058
6/28/2012
276.25
279.3
155.1
2,463.30
22100
1585916
6/27/2012
278.5
279
153.7
2,844.75
24698
1861660
6/26/2012
271.65
280
152.5
4,037.83
20879
2643014
6/25/2012
279.75
282
152.15
3,495.95
24572
2307852
6/22/2012
272.75
280.1
151.3
2,122.16
11825
1407922
6/21/2012
272
278.45
149.55
3,306.05
17250
2192887
6/20/2012
269.25
274.35
149.65
4,244.01
28746
2841821
6/19/2012
261.65
270
149.2
2,426.59
14926
1618309
6/18/2012
267.6
268.5
150.2
4,244.12
22555
2847989
6/15/2012
269
273.9
148.25
5,910.56
56475
3943392
6/14/2012
269
269.65
154.3
2,153.21
16497
1378589
6/13/2012
262
269.8
157.65
2,566.55
16432
1645654
6/12/2012
256
263
155.1
2,116.30
12807
1350948
6/11/2012
261.4
261.75
156
2,656.79
17159
1717404
6/8/2012
261.3
261.85
155.05
4,409.27
28187
2851625
6/7/2012
261.95
264.95
152.75
4,521.38
22142
2986562
6/6/2012
254
263
146.95
2,652.41
18300
1807994
6/5/2012
255
255.4
144.05
3,534.33
19823
2467267
6/4/2012
246.8
254.8
145.1
2,641.13
13371
1819785
6/1/2012
251
254.55
146.8
5,125.46
19923
3496903
5/31/2012
250.15
254.55
145.25
3,880.68
20981
2671971
5/30/2012
260.6
261.55
145.5
2,457.23
12686
1692158
5/29/2012
254.9
257.6
144.5
1,418.78
10257
986993
5/28/2012
257.55
257.9
142.2
1,967.83
11349
1382667
5/25/2012
254.25
259.8
142.1
1,771.09
10831
1247042
5/24/2012
252.2
259.35
141.05
2,427.92
19711
1725872
5/23/2012
245
245.9
141.35
3,721.29
19176
2602883
5/22/2012
248.55
251
143.6
2,700.67
17556
1877003
5/21/2012
246.3
250.45
144.95
4,356.97
22256
3012894
5/18/2012
243.6
249.75
142.1
3,371.09
21032
2374249
5/17/2012
247.65
250.4
141.05
4,369.77
28869
3102828
5/16/2012
247
252.15
143.4
3,710.92
25525
2572922
5/15/2012
249
252.8
147.5
5,310.45
25706
3577061
5/14/2012
252
253.9
148.15
2,933.68
22683
1980850
5/11/2012
256.95
257.9
149.4
4,079.74
33075
2693200
5/10/2012
257
261.55
151.45
2,708.84
23142
1772441
5/9/2012
256.5
258.7
155.9
3,522.70
18066
2258290
5/8/2012
262
262.95
156.15
2,376.82
21246
1540439
5/7/2012
257.8
262.75
154.95
2,328.55
16466
1493848
5/4/2012
265.55
268.25
157
4,710.50
17152
2996687
5/3/2012
265.2
267.15
159.85
2,967.47
25727
1844631
-1.66
164.84
5/2/2012
268.55
270.35
162.5
2,186.61
10908
1339594
-0.06
165.21
4/30/2012
262.6
271
162.6
58.97
530
36332
0.43
165.20
4/28/2012
264.95
264.95
4/27/2012
265
266.85
266.8
161.9
1,322.45
11170
816036
0.46
165.23
161.15
4,186.18
25274
2580877
-2.33
165.63
4/26/2012
266.8
164.9
1,451.69
7400
880226
-1.46
166.05
4/25/2012
268.7
269.85
167.3
2,021.02
8619
1208982
0.81
166.22
4/24/2012
266.25
269.95
165.95
3,059.20
9294
1852932
0.42
165.92
4/23/2012
265.3
270.9
165.25
1,604.69
9369
961655
-1.75
165.69
4/20/2012
271.95
275.45
168.15
1,559.11
6498
926893
0.15
165.45
4/19/2012
271.15
273.5
167.9
3,906.58
17352
2318546
0.24
165.17
4/18/2012
269.25
273.4
167.5
5,197.38
24189
3104410
1.19
165.01
4/17/2012
260
270.4
165.5
2,103.09
15642
1272894
-0.76
165.29
4/16/2012
260.2
262
166.75
2,613.68
19552
1563711
0.78
165.68
4/13/2012
262
264.8
165.45
3,479.13
23564
2099382
0.06
166.28
4/12/2012
266.55
266.7
165.35
2,838.55
17480
1728846
1.78
166.79
4/11/2012
263
267.5
162.4
2,950.76
19504
1818261
-0.40
167.23
4/10/2012
269.55
270.25
163.05
1,365.51
9422
831118
-2.91
167.90
4/9/2012
271.5
273.95
167.8
1,364.00
8055
813397
0.18
169.00
4/4/2012
274.3
275.95
167.5
2,201.76
9481
1314268
0.00
169.65
4/3/2012
271.8
275.3
167.5
2,262.04
18724
1361543
2.84
170.04
4/2/2012
268.9
271.8
162.75
6,926.07
39272
4235191
0.15
170.34
3/30/2012
261
270.2
162.5
8,889.09
23473
5498377
0.55
171.07
3/29/2012
257
264.8
161.6
4,787.91
31820
2955397
-1.49
171.58
3/28/2012
266
266
164
2,644.58
20038
1604904
-0.88
172.45
3/27/2012
263.2
267.5
165.45
2,422.28
18189
1450946
-3.84
173.22
3/26/2012
269
269.95
171.8
1,092.66
10043
635648
0.32
174.10
3/23/2012
272
272.4
171.25
3,718.78
26643
2138830
-2.66
174.58
3/22/2012
272.4
275.95
175.8
3,701.62
26812
2121392
1.51
174.93
3/21/2012
272.3
273.95
173.15
2,735.41
12200
1585737
0.69
175.28
3/20/2012
272
274.1
171.95
2,093.87
11209
1208248
-0.23
175.74
3/19/2012
270
275.35
172.35
2,948.15
16528
1665581
-4.21
176.33
3/16/2012
284.4
289.25
179.6
4,658.31
19198
2601767
1.11
177.09
3/15/2012
293.5
293.6
177.6
2,918.33
29667
1655451
2.45
177.45
3/14/2012
290.15
295
173.25
1,872.34
10978
1078670
0.66
177.80
3/13/2012
279.5
288.6
172.1
3,658.01
23562
2131127
-0.90
178.66
3/12/2012
284.95
284.95
173.65
4,431.55
26756
2575058
1.99
179.71
3/9/2012
283
284.2
3/7/2012
282.8
283.75
289
170.2
2,277.67
14249
1328776
-2.56
180.40
174.55
1,823.28
11014
1033621
-0.63
181.19
3/6/2012
284.6
175.65
1,708.99
15303
970469
-1.68
181.66
3/5/2012
279.9
286
178.6
54.48
583
30494
-0.22
182.02
3/3/2012
283
283
179
3,125.93
37974
1750742
1.42
182.14
3/2/2012
284.5
285.4
176.45
3,016.49
17758
1697183
-2.61
182.20
3/1/2012
294.85
296.45
181.05
2,608.99
16292
1439128
0.55
182.26
2/29/2012
296
298.45
180.05
2,595.63
15965
1433059
-0.44
181.90
2/28/2012
283
286
180.85
7,777.87
15450
4290611
-1.58
181.74
2/27/2012
284.55
287.95
183.7
4,917.28
38892
2656684
-0.73
181.47
2/24/2012
293.85
294
185.05
3,717.06
11418
2026319
1.22
180.69
2/23/2012
295.4
296.8
182.8
3,131.75
15316
1705292
-1.83
179.74
2/22/2012
294.7
304.25
186.15
4,792.88
19839
2558196
-0.94
179.03
2/21/2012
283
294.5
187.9
8,145.49
25683
4331483
2.10
178.07
2/17/2012
283
290.5
183.95
9,959.55
39285
5395930
1.01
177.15
2/16/2012
279.5
283.7
182.1
7,393.00
31918
4058349
0.25
176.54
2/15/2012
278.5
284.8
181.65
2,585.51
15632
1420813
0.36
176.09
2/14/2012
279
280.5
181
2,485.88
13935
1376997
0.36
175.68
2/13/2012
284.5
286.2
180.35
2,612.71
16657
1451030
0.19
175.25
2/10/2012
282
288.5
180
4,304.21
28233
2395889
1.53
174.65
2/9/2012
278.5
283.65
177.25
2,068.27
22580
1164910
0.85
173.62
2/8/2012
285.9
286
175.75
1,779.11
14587
1011199
-1.08
172.95
2/7/2012
282.1
287.6
177.65
4,981.72
26968
2817583
0.48
172.02
2/6/2012
282
284.95
176.8
3,001.05
21265
1715203
2.77
171.26
2/3/2012
278
283.5
171.9
6,701.14
23227
3892481
0.61
170.20
2/2/2012
273.7
279.5
170.85
4,228.43
24284
2472782
-0.79
169.38
2/1/2012
273.2
275.2
1/31/2012
278
281.35
282.8
172.2
3,965.82
19921
2316462
0.26
168.53
171.75
5,011.91
24788
2902754
-1.34
167.51
1/30/2012
275
174.05
4,026.58
28839
2300869
-0.40
166.53
1/27/2012
278
280.1
174.75
6,620.84
23393
3783568
-0.34
165.39
1/25/2012
276.45
276.8
175.35
3,886.87
16377
2218639
-0.11
164.20
1/24/2012
275.35
277.75
175.55
4,668.34
16462
2649397
0.60
163.18
1/23/2012
277
278.35
174.5
5,901.49
24744
3389796
1.75
162.17
1/20/2012
271.6
277.9
171.45
8,018.51
39521
4726114
4.05
161.08
1/19/2012
270
274.25
164.5
4,157.82
23638
2501336
-1.64
160.37
1/18/2012
263.5
269.7
167.2
5,556.54
27872
3354079
3.20
160.12
1/17/2012
257
263.45
161.85
3,117.84
16579
1912437
-2.69
159.73
1/16/2012
260
260.95
1/13/2012
259.95
261
262
166.2
5,566.65
29896
3381762
3.22
159.40
160.85
3,998.57
20509
2483119
0.71
159.02
1/12/2012
261.4
159.7
10,126.02
31387
6377240
1.06
158.85
1/11/2012
261.9
261.9
158
9,996.31
25923
6326733
0.66
159.10
1/10/2012
263
263
156.95
3,379.45
13060
2154162
-0.10
159.28
1/9/2012
259
259
157.1
123.54
1112
78609
0.10
159.14
1/7/2012
255.7
257.35
156.95
3,424.88
13703
2186842
0.10
159.36
1/6/2012
256.4
258.4
156.8
4,220.32
18127
2664046
-2.14
159.62
1/5/2012
268.45
269.95
160.15
2,497.89
15295
1563432
-0.12
160.26
1/4/2012
264
267.6
160.35
2,859.32
15849
1783665
1.37
160.53
1/3/2012
261.1
264.5
158.15
1,852.39
11416
1170056
-1.71
160.96
1/2/2012
257.5
262.85
160.85
2,575.95
14300
1601076
0.12
161.32
12/30/2011
256.7
262.8
160.65
3,355.54
9549
2094100
-0.44
161.67
12/29/2011
261.4
262.85
161.35
3,371.92
16394
2118610
2.76
162.05
12/28/2011
262.8
263.4
156.9
2,771.81
10779
1753852
-2.33
162.63
12/27/2011
262.6
264
160.55
2,389.48
9445
1493090
1.40
163.90
12/26/2011
260.5
263.4
158.3
3,700.62
19865
2309617
-3.22
164.72
12/23/2011
267
267
163.4
3,491.33
17379
2163895
1.62
165.27
12/22/2011
256
265.3
160.75
4,998.91
28978
3180446
3.64
165.20
12/21/2011
256
262.55
154.9
6,208.49
37445
3952329
-3.49
165.06
12/20/2011
251.4
254.95
160.3
3,940.94
17499
2479579
-0.41
165.37
12/19/2011
250.3
250.3
160.95
6,143.58
32989
3684013
-3.39
165.15
12/16/2011
251.1
259.45
166.4
4,890.58
24877
2987790
1.38
165.00
12/15/2011
250
253.75
164.1
4,616.04
18512
2805526
-1.68
164.35
12/14/2011
254.5
257
166.85
3,371.60
20007
2061421
1.98
163.78
12/13/2011
256.3
258.3
163.55
4,820.80
18026
2957290
-1.56
163.07
12/12/2011
262.2
265.85
166.1
3,233.40
14508
1953522
-0.12
162.99
12/9/2011
262.4
266.1
166.3
3,413.67
16661
2047173
-2.32
162.92
12/8/2011
272.25
273.85
170.15
4,157.47
23744
2407068
-3.38
163.09
12/7/2011
268.75
274
175.9
4,697.19
18470
2696867
1.73
163.08
12/5/2011
268
270
172.85
3,125.94
18288
1853829
3.64
162.89
12/2/2011
266.35
269.7
166.55
3,029.46
17306
1827605
2.52
162.95
12/1/2011
273.15
277.8
162.35
4,570.93
26825
2856396
2.31
163.47
11/30/2011
255.05
269.8
158.6
3,675.71
25115
2317365
-0.66
164.50
11/29/2011
263
263.65
159.65
5,646.14
16031
3551804
1.72
165.89
11/28/2011
253.1
262.5
156.9
4,529.78
30140
2864170
-1.21
167.12
11/25/2011
253.9
253.9
158.8
6,908.57
17412
4383508
1.35
168.39
11/24/2011
246.25
258
156.65
3,825.82
19064
2472277
0.77
169.65
11/23/2011
250.15
252
155.45
4,062.90
19450
2586959
-0.55
171.16
11/22/2011
253.05
256.9
156.3
5,632.16
30128
3566888
-3.84
172.70
11/21/2011
261
262
162.3
4,848.46
27546
2992213
-1.66
173.90
11/18/2011
255.7
265.45
165
3,390.28
13403
2025138
-2.39
174.65
11/17/2011
264.5
264.9
168.95
5,187.33
18860
3057175
-0.62
175.06
11/16/2011
258
264.85
170
3,810.60
16381 2231389
-1.76
175.08
15-11-2011
262
265.25
173
1,695.05
10317
971081
-0.40
175.18
14-11-2011
266.2
268.95
173.7
171.04
1178
98690
-0.40
175.10
11/11/2011
272
272
174.4
133.46
1019
75661
-1.92
9/11/2011
279.5
279.7
177.75
102.19
976
57408
-1.01
8/11/2011
286.5
288.3
179.55
319.6
1652
177574
0.86
4/11/2011
281.25
283.8
178
171.68
1790
97072
1.10
3/11/2011
277.7
279.8
176.05
112.56
1070
63446
-0.88
2/11/2011
276.9
282.3
177.6
147.68
1245
82529
-0.99
1/11/2011
276
281
179.35
315.5
2025
174351
0.42
31-10-2011
286
286
178.6
459.91
2979
259531
2.44
28-10-2011
280
294.7
174.25
92.51
763
53046
0.37
26-10-2011
277
278
173.6
1,021.05
5341
585912
1.41
25-10-2011
276.25
278
171.15
183.72
1073
107131
1.11
24-10-2011
269.4
277
169.25
123.98
778
73047
-1.27
21-10-2011
267.05
267.75
171.4
213.63
1264
125617
-0.29
20-10-2011
267
268
171.9
268.33
1816
157233
19-10-2011
264.1
269
241
RANGE 19/10/2011
PNB
Low
Close
Traded Value
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
Open
279.4
286.3
4,447.58
48298
1570022
7/2/2012
818.9
278.5
284.85
11,581.21
46636
4101520
6/29/2012
795
275.5
277.9
4,404.81
18900
1588607
6/28/2012
789
273.1
277.25
6,851.28
32286
2488674
6/27/2012
785
271.65
277.3
6,360.83
42318
2290516
6/26/2012
774
270.3
272.6
4,824.85
33699
1744264
6/25/2012
785
271.6
279.5
6,194.84
30717
2234327
6/22/2012
762.2
270.75
275.2
9,841.66
39670
3571094
6/21/2012
751.35
268.05
272.55
8,269.48
44060
3040888
6/20/2012
755.7
261.65
267.6
6,756.13
24586
2529726
6/19/2012
761
261.6
263.2
5,579.46
40458
2110785
6/18/2012
806
264.85
266
19,388.27
53398
7233760
6/15/2012
777
264.15
267.85
4,394.32
36300
1645872
6/14/2012
795.8
259.25
268.7
8,668.30
29838
3270881
6/13/2012
807
254.35
261.45
7,039.56
45042
2726483
6/12/2012
768.6
254.2
255.8
10,949.75
68120
4259912
6/11/2012
789.9
255.05
258.5
9,888.70
54964
3833236
6/8/2012
768.9
258.5
263.3
7,440.25
47398
2841783
6/7/2012
780
254
260.3
7,156.25
37493
2772281
6/6/2012
752
252.2
253.75
3,760.81
28579
1483754
6/5/2012
745.1
244.25
254.05
5,876.21
59242
2335751
6/4/2012
720
245.4
246.15
4,493.40
30917
1802028
6/1/2012
759.7
248.25
253.2
9,730.52
63912
3855262
5/31/2012
724
250.05
252.1
6,951.23
61550
2710157
5/30/2012
745
253.85
256.4
4,042.16
18988
1578257
5/29/2012
755
252.5
253.85
2,204.27
14430
866872
5/28/2012
729.4
252.3
257.05
5,081.73
36023
1983682
5/25/2012
721.9
248.2
257.7
13,517.16
70790
5330076
5/24/2012
713.9
240.1
243.45
4,710.88
41939
1945754
5/23/2012
718
244
244.95
5,427.37
33102
2192659
5/22/2012
726.9
245.7
246.55
4,147.28
26887
1672365
5/21/2012
729.9
242.7
248.6
6,125.66
29493
2486086
5/18/2012
710
242.5
246.05
6,711.86
47241
2721553
5/17/2012
716
246.6
247.95
4,834.61
33807
1940317
5/16/2012
723.1
247.5
249.2
4,374.63
30086
1751535
5/15/2012
717.5
247.5
251.65
5,857.09
27202
2339291
5/14/2012
750.3
252
254.05
3,758.23
25721
1476535
5/11/2012
749.7
256.1
259.4
7,664.84
40293
2957754
5/10/2012
765
253.5
256.05
7,275.77
38262
2837023
5/9/2012
783.9
257.25
258.25
6,304.50
44658
2429017
5/8/2012
802
256.25
260.6
8,187.14
49971
3157308
5/7/2012
798
258.5
259.4
5,132.71
29863
1950694
5/4/2012
840
262.75
265.2
4,075.74
26893
1539435
5/3/2012
858
265.2
267.5
9,436.72
60881
3530697
-0.95
266.00
5/2/2012
851
262.6
270.05
4,048.71
47275
1514063
2.17
265.77
4/30/2012
835.1
263
264.2
97.08
864
36802
0.61
265.41
4/28/2012
843
260.7
262.6
2,529.18
44501
961222
-0.59
265.72
4/27/2012
850
262.35
264.15
4,887.58
24161
1850513
-0.19
266.50
4/26/2012
880
263.25
264.65
3,846.80
25487
1440574
-1.40
267.10
4/25/2012
881.1
264.55
268.35
5,340.07
45825
1990606
0.19
267.45
4/24/2012
890.1
264.7
267.85
5,482.57
56603
2046321
0.32
267.45
4/23/2012
906
264.45
267
5,171.65
41712
1910321
-1.97
266.95
4/20/2012
919.6
269
272.25
3,652.19
36840
1342158
0.35
266.34
4/19/2012
926.25
269.1
271.3
4,235.42
40680
1556667
0.83
265.89
4/18/2012
937
257.1
269.05
8,536.72
58915
3215014
3.70
265.26
4/17/2012
930
258.3
259.1
2,846.79
27204
1097451
-0.66
265.15
4/16/2012
895
257.6
260.8
7,201.48
45836
2746746
-0.12
265.91
4/13/2012
920
260.8
261.1
10,145.88
70579
3863307
-1.15
266.63
4/12/2012
906.7
261.55
264.1
8,932.77
57503
3373049
-0.21
267.37
4/11/2012
905
262.35
264.65
4,832.93
40598
1821842
-1.57
267.94
4/10/2012
913.25
267.15
268.8
4,297.94
39891
1587429
-2.05
268.50
4/9/2012
923
272.35
274.3
4,920.68
21121
1794716
0.38
269.69
4/4/2012
922
270.2
273.25
6,745.89
33430
2470642
1.24
270.98
4/3/2012
929
265
269.85
5,987.43
21303
2226289
0.56
271.94
4/2/2012
931.8
259.7
268.35
10,720.42
64780
4039051
2.96
272.46
3/30/2012
922
254
260.4
18,138.62
124975
7037205
1.02
273.43
3/29/2012
905
256.4
257.75
9,172.85
51658
3516624
-3.01
274.66
3/28/2012
928
259
265.5
7,891.19
44333
3002827
1.37
276.32
3/27/2012
926.9
260.8
261.85
6,141.03
33812
2329570
-2.12
277.53
3/26/2012
952
265.6
267.4
5,920.45
36605
2209358
-1.18
278.82
3/23/2012
948
270
270.55
7,471.03
31572
2739801
-0.37
279.75
3/22/2012
981.5
269
271.55
8,427.13
57986
3104595
-0.28
280.93
3/21/2012
953.15
270.5
272.3
6,645.01
43259
2439631
-0.13
282.37
3/20/2012
934.7
267.05
272.65
10,123.85
37066
3725675
-0.15
283.11
3/19/2012
966
268.65
273.05
26,244.52
81415
9563157
-4.94
283.67
3/16/2012
1,005.70
284.7
286.55
7,163.80
39846
2490030
-2.51
284.44
3/15/2012
1,028.00
286.6
293.75
10,278.32
57529
3531281
2.11
284.69
3/14/2012
987.05
278.65
287.55
8,918.97
59676
3134530
3.44
284.62
3/13/2012
981.8
276.8
277.65
7,803.43
33603
2787601
-1.89
284.91
3/12/2012
982.9
279.85
282.9
20,318.33
70959
7205134
1.40
285.15
3/9/2012
944
277.5
278.95
8,396.65
31076
3006871
-1.31
285.04
3/7/2012
933.25
281
282.6
7,906.53
51927
2776545
-0.39
285.05
3/6/2012
941
276.5
283.7
6,749.57
30618
2402469
0.90
284.62
3/5/2012
962.5
280.2
281.15
611.93
3226
217299
-0.09
284.43
3/3/2012
959
276.2
281.4
17,361.95
63919
6169353
-2.42
284.47
3/2/2012
960
285
288.2
27,653.80
71468
9528615
-1.73
284.46
3/1/2012
955.9
291.7
293.2
26,244.13
99630
8905440
3.34
284.13
2/29/2012
958
278
283.4
16,350.18
105579
5787401
0.83
283.67
2/28/2012
924
277.3
281.05
11,356.27
70707
4013646
-1.25
283.66
2/27/2012
962
281.15
284.55
13,005.01
59086
4526933
-2.04
283.70
2/24/2012
1,008.00
287.25
290.35
26,524.05
66227
9119811
-0.79
283.14
2/23/2012
1,015.00
289.05
292.65
20,507.01
65691
6904603
0.27
281.95
2/22/2012
1,084.00
283
291.85
19,124.55
84459
6579107
3.63
280.84
2/21/2012
1,077.70
279.8
281.25
13,408.07
63517
4712065
-0.02
279.77
2/17/2012
1,060.00
277.05
281.3
6,495.92
39532
2311800
0.76
279.57
2/16/2012
1,045.20
276.25
279.15
16,605.25
59383
5919769
1.09
278.99
2/15/2012
1,024.00
275.5
276.1
10,973.55
40811
3962127
-1.72
278.66
2/14/2012
992
279.6
280.85
7,957.78
34849
2818646
-0.32
278.61
2/13/2012
1,010.00
279.1
281.75
10,915.65
38299
3856327
0.16
278.28
2/10/2012
998
275.65
281.3
13,007.39
68794
4666372
-0.68
277.62
2/9/2012
980
278.8
283.2
18,683.72
75027
6602503
-1.08
276.75
2/8/2012
985.1
279.4
286.25
13,207.27
51498
4651302
1.03
275.34
2/7/2012
980
278.55
283.3
14,038.20
69036
4980655
0.58
273.34
2/6/2012
965
273.55
281.65
8,419.93
31726
3027475
1.95
271.77
2/3/2012
946.75
273.7
276.15
14,887.21
70169
5378352
1.34
270.18
2/2/2012
969.9
269
272.45
9,698.96
43506
3573800
-1.32
269.08
2/1/2012
940
274.65
276.05
7,411.81
32749
2671515
0.09
268.33
1/31/2012
970
274.05
275.8
6,867.50
42862
2463484
-0.91
267.07
1/30/2012
965
254.2
278.3
8,342.73
40342
3029842
2.07
265.78
1/27/2012
998.55
270.65
272.55
10,014.51
36117
3654241
-0.61
264.27
1/25/2012
1,005.00
271.85
274.2
5,096.86
39415
1850983
-0.42
263.55
1/24/2012
968.8
273.05
275.35
4,144.51
26413
1503808
-0.22
263.05
1/23/2012
948
269.4
275.95
7,920.17
64409
2902906
1.50
262.24
1/20/2012
915
265
271.8
6,506.49
51218
2417297
1.31
261.06
1/19/2012
909
261.1
268.25
8,470.79
49636
3171977
2.29
260.05
1/18/2012
917
255.1
262.1
9,181.95
50566
3538014
2.23
259.36
1/17/2012
897
255.75
256.25
4,623.57
32879
1796167
-1.35
259.30
1/16/2012
893.8
256.95
259.7
3,429.73
32500
1322744
0.73
259.72
1/13/2012
912
256.5
257.8
4,932.60
27732
1906458
-0.70
259.91
1/12/2012
879.9
258.3
259.6
3,221.02
27087
1239327
-0.62
260.19
1/11/2012
866.3
258.15
261.2
8,069.32
44671
3102016
1.53
260.52
1/10/2012
832
253.2
257.2
4,617.00
35959
1806913
0.31
260.52
1/9/2012
816.5
255.7
256.4
181.99
1649
70946
0.29
260.23
1/7/2012
815
253.65
255.65
6,707.22
39465
2622160
-2.39
259.61
1/6/2012
824.8
261
261.75
8,140.08
40168
3077231
-1.89
259.26
1/5/2012
804
261.1
266.7
6,154.04
43460
2315806
1.31
258.55
1/4/2012
804
259.65
263.2
3,893.36
31247
1487638
1.84
257.57
1/3/2012
775
256.45
258.35
3,100.72
20450
1193418
0.68
257.05
1/2/2012
784.9
255
256.6
4,762.39
37303
1837303
-0.49
256.99
12/30/2011
783
256.2
257.85
6,912.57
24245
2668956
-1.30
257.31
12/29/2011
765
259.7
261.2
1,837.25
13775
703368
-0.56
257.90
12/28/2011
809.9
260.2
262.65
2,133.10
9171
815224
0.06
258.70
12/27/2011
810
260.05
262.5
2,123.04
21660
811018
0.19
259.15
12/26/2011
816.8
259.75
262
3,274.35
31205
1250812
-0.97
259.52
12/23/2011
825.25
256
264.55
3,308.98
21690
1263465
1.27
259.81
12/22/2011
785.1
253.65
261.2
3,990.20
31114
1548600
3.18
259.96
12/21/2011
800
248.75
252.9
6,418.32
39481
2541824
2.29
259.81
12/20/2011
800
244.75
247.1
5,892.74
29826
2387104
-1.30
260.39
12/19/2011
825
246.15
250.3
5,390.58
27232
2128390
-0.32
260.71
12/16/2011
877
248
251.1
12,077.83
56003
4819843
-0.38
261.03
12/15/2011
884
251
252.05
6,015.96
49107
2368957
-1.33
260.72
12/14/2011
887
252.55
255.4
6,505.99
38378
2548595
-0.78
260.71
12/13/2011
889
255.5
257.4
6,282.87
35420
2405093
-1.55
260.49
12/12/2011
935.95
260.25
261.4
3,910.21
19275
1487840
-2.03
260.65
12/9/2011
915.15
265.2
266.7
4,154.97
32244
1547173
-2.47
260.38
12/8/2011
914
267.2
273.3
5,379.20
29670
1980220
1.46
260.13
12/7/2011
932
263.5
269.3
4,513.26
24179
1688525
0.45
259.16
12/5/2011
922
261.4
268.1
11,193.16
36955
4222206
0.65
258.62
12/2/2011
904.9
264.25
266.35
6,672.60
42430
2484078
-0.15
258.47
12/1/2011
905
255.05
266.75
6,667.04
36949
2535321
2.92
258.79
11/30/2011
873.2
255.8
258.95
7,618.94
49871
2933596
-1.06
259.54
11/29/2011
924
252.4
261.7
3,321.04
24984
1286482
3.74
260.79
11/28/2011
898
248.1
251.9
6,679.52
32818
2663782
-1.23
261.87
11/25/2011
879
244.05
255
10,946.99
38984
4381453
3.31
263.63
11/24/2011
881.8
241.75
246.55
9,512.29
57129
3860224
-2.15
265.16
11/23/2011
877.9
249.65
251.85
6,239.97
47279
2465503
-0.10
267.27
11/22/2011
869
250.6
252.1
4,147.70
43734
1627787
-3.05
269.45
11/21/2011
876
251.35
259.8
7,470.37
37193
2912719
0.96
271.06
11/18/2011
861
255.3
257.3
4,692.03
48279
1799647
-2.20
272.19
11/17/2011
890
256.7
262.95
6,230.13
27321
2382979
1.58
273.45
11/16/2011
914
257.35
258.8
6,045.64
33001 2312987
-0.93
273.61
11/15/2011
933
260
261.2
557.12
3743
210947
-1.76
274.15
11/14/2011
958
264.4
265.8
1,332.57
5816
500356
-2.05
274.62
11/11/2011
961.5
270.65
271.25
634.27
4161
230877
-2.49
11/9/2011
981.5
277
278
2,029.57
9206
720701
0.13
11/8/2011
987.4
276
277.65
1,070.62
6883
382894
-0.11
11/4/2011
999.7
271.05
277.95
739.39
4203
268259
-0.11
11/3/2011
978
276.5
278.25
547.28
3266
195424
0.11
11/2/2011
988
274.95
277.95
205.74
1855
74075
-0.09
11/1/2011
976.25
277.3
278.2
301.49
2272
107725
-2.30
10/31/2011
966.1
277.1
284.6
1,214.57
5681
427359
2.95
10/28/2011
960
275
276.2
155.75
1397
56332
-0.18
10/26/2011
930.9
273.65
276.7
735.03
3531
266703
0.16
10/25/2011
965
268.3
276.25
1,082.72
7386
394770
3.93
10/24/2011
987.9
263.8
265.4
372.87
1977
140417
-0.53
10/21/2011
991
263.8
266.8
217.05
1916
81744
-0.58
10/20/2011
970.3
263.1
268.35
399.62
2347
149634
10/19/2011
971.25
1031
845
819
782
771
Low
Close
Traded
No. Of
RANGE 19/10/2011
POWERGRID
High
Value
(Rs.
Lakhs)
Trades
Traded
Qty % CHG
Date
15 DMA
819.4
808.55
814
3,764.30
12421
461876
7/2/2012
810
795
808.3
4,151.58
14885
515537
6/29/2012
791.25
782.25
787.9
2,982.12
9827
378986
6/28/2012
789
778.9
786.1
2,566.24
8872
326656
6/27/2012
784
769
781
2,590.82
11121
333225
6/26/2012
796.1
768
774.2
5,154.05
18392
657647
6/25/2012
783.95
760.2
780
3,902.68
17272
503819
6/22/2012
782
746.65
779.35
5,031.13
19807
657203
6/21/2012
762.5
751.1
754.25
4,249.55
15269
561616
6/20/2012
764.05
742.3
749.45
6,584.49
26836
877872
6/19/2012
811.9
755
760.25
6,755.19
26227
868498
6/18/2012
795
772.55
792.15
5,074.37
19804
647295
6/15/2012
799.9
767
769.45
6,537.71
26933
835426
6/14/2012
818
805
814.15
6,606.58
21292
813001
6/13/2012
804.9
766.25
801.75
6,700.22
24373
847099
6/12/2012
799.95
765.65
771.95
4,148.84
16752
525537
6/11/2012
787.6
753.9
782
5,979.58
23360
777415
6/8/2012
780
756.05
766.15
4,722.28
21147
617226
6/7/2012
771.9
752
768.85
3,853.74
16200
504240
6/6/2012
756
734.75
750.95
3,483.55
15202
464565
6/5/2012
743.9
713.15
739.75
4,105.98
18555
562470
6/4/2012
759.7
725
727.35
5,119.73
19157
697879
6/1/2012
763.8
720.4
755.5
7,991.75
28483
1067793
5/31/2012
749
728
731.35
4,290.36
15243
583076
5/30/2012
758
745.9
749.3
3,656.66
16073
485256
5/29/2012
754
728
749.3
5,629.92
24200
761600
5/28/2012
733
721.65
725.85
4,583.95
14340
630271
5/25/2012
729.2
707.65
724.55
2,758.87
14915
384335
5/24/2012
719.95
703.5
708.1
3,038.69
16902
427920
5/23/2012
731.9
718
719.95
4,929.46
18091
679725
5/22/2012
734.6
714.85
719.4
3,240.00
15443
446798
5/21/2012
734
706.45
721.65
6,447.69
22744
893905
5/18/2012
723.8
711.2
719.5
2,760.93
13967
384571
5/17/2012
725.15
707
709.35
3,520.40
17645
492748
5/16/2012
736.9
716.95
731.2
3,287.86
14779
450243
5/15/2012
756
721.2
723.85
3,705.94
16429
505277
5/14/2012
760
735
744.85
4,836.89
24644
648623
5/11/2012
774.7
747
753.2
6,550.18
28898
864593
5/10/2012
797
757.9
767.45
12,975.79
59377
1683415
5/9/2012
820.5
776
783.95
6,020.12
24928
749035
5/8/2012
803.95
765.85
795.4
6,273.30
23093
801240
5/7/2012
842.4
795.2
804.2
4,695.62
19884
580646
5/4/2012
863.3
840
843.8
2,021.91
10095
237514
5/3/2012
874
851
866.95
2,651.51
13345
307200
1.94
886.74
5/2/2012
862
835.1
850.15
2,497.66
11852
293099
1.37
888.94
4/30/2012
844.5
834.05
838.5
274.68
1183
32751
0.54
892.72
4/28/2012
859.9
827.1
834
2,635.30
12364
312457
-1.35
897.57
4/27/2012
882.5
840.1
845.3
6,644.35
17731
778475
-3.51
903.92
4/26/2012
893.45
865
875
1,908.83
8216
217103
-0.92
909.65
4/25/2012
897
872.95
883.05
2,054.88
10320
232054
-0.59
913.25
4/24/2012
914
885
888.3
2,940.78
12536
328787
-2.02
916.05
4/23/2012
924.9
895
906.2
2,011.04
8519
220522
-1.71
917.46
4/20/2012
930
916
921.7
1,549.42
6636
168107
-0.27
917.87
4/19/2012
937.65
918.15
924.2
1,777.62
6927
191078
-0.51
918.11
4/18/2012
941
906.55
928.9
5,840.56
21016
630403
0.55
917.25
4/17/2012
926.85
893.9
923.75
2,921.72
13788
318559
2.30
918.76
4/16/2012
930.9
896
902.5
3,131.86
13215
341922
-1.11
920.19
4/13/2012
923.5
900.1
912.55
4,774.33
23705
521891
1.38
925.02
4/12/2012
912
889.75
899.95
4,863.67
13225
539594
-0.77
928.06
4/11/2012
917.55
900
906.9
2,769.54
10232
305321
-0.48
929.89
4/10/2012
926
905.2
911.25
2,962.41
12099
324842
-1.98
933.66
4/9/2012
933.9
922
929.3
1,964.26
8901
211392
-0.20
939.36
4/4/2012
940
925.6
931.2
3,431.55
9988
367345
0.24
945.84
4/3/2012
941.9
922
929
2,726.47
8268
291521
0.43
948.85
4/2/2012
935.6
914.25
925
4,001.14
13499
432784
1.67
951.65
3/30/2012
918.35
898.45
909.55
3,796.86
13091
417525
-0.30
953.83
3/29/2012
928
906.05
912.3
2,859.76
11513
311776
-1.42
955.35
3/28/2012
939
902.2
925.3
5,047.93
18886
548503
1.51
956.75
3/27/2012
952.25
906
911.35
3,167.30
15039
342133
-4.40
957.80
3/26/2012
960.55
932.05
951.45
2,633.16
11782
277475
0.65
960.86
3/23/2012
987.75
936.1
945.25
4,098.53
14491
423602
-3.15
961.01
3/22/2012
977.3
948.1
975
2,952.91
11156
305243
1.73
961.24
3/21/2012
964
923.4
958.1
4,537.95
14956
479311
3.20
959.79
3/20/2012
970
925.5
927.45
4,192.27
15224
445582
-3.88
959.34
3/19/2012
1,020.00
955.55
963.45
5,401.32
20086
544877
-3.45
958.10
3/16/2012
1,035.00
990
996.7
5,232.66
20277
517092
-2.99
958.22
3/15/2012
1,034.70
981.25
1,026.55
7,894.85
24886
784544
4.90
958.62
3/14/2012
986.65
972.1
976.3
3,128.65
11529
319407
0.54
958.64
3/13/2012
987.95
959.55
971.05
3,405.47
11014
350478
1.37
965.00
3/12/2012
960
942.05
957.7
2,137.53
8312
224253
2.65
972.03
3/9/2012
940
918
932.3
2,118.69
9175
227712
-0.11
978.63
3/7/2012
967.8
920.6
933.3
4,090.26
14581
431277
-0.83
986.49
3/6/2012
962.5
925.2
941.05
4,738.70
13786
504993
-1.72
991.99
3/5/2012
963.9
942
957.25
500.62
1370
52146
0.37
995.57
3/3/2012
974
936.55
953.7
3,773.22
14274
393661
0.53
998.93
3/2/2012
959.75
931.25
948.65
2,917.47
11610
308995
-0.49
1002.05
3/1/2012
981.85
945.95
953.3
4,053.15
15203
422318
0.21
1004.19
2/29/2012
969.9
912.25
951.3
6,382.80
22116
671803
4.46
1006.16
2/28/2012
968.35
888.2
908.9
5,227.01
19633
566653
-6.19
1007.71
2/27/2012
1,020.00
961
965.2
6,931.49
22550
709296
-3.89
1011.30
2/24/2012
1,036.50
991.1
1,002.75
10,157.58
14060
1001474
-2.40
1010.47
2/23/2012
1,090.05
1,018.30
1,026.80
4,926.40
16712
469947
-4.38
1007.34
2/22/2012
1,091.05
1,066.00
1,071.75
2,790.34
8753
258934
-0.44
1001.63
2/21/2012
1,089.30
1,060.00
1,076.50
5,819.47
17343
539439
1.84
993.87
2/17/2012
1,063.80
1,037.00
1,056.65
4,199.11
20008
399614
0.60
986.84
2/16/2012
1,057.80
1,020.00
1,050.30
7,104.71
22225
680364
3.29
983.13
2/15/2012
1,021.45
990.1
1,015.75
5,725.75
18493
566313
2.07
979.95
2/14/2012
1,010.00
981.25
994.75
4,662.09
19572
468713
-1.30
976.31
2/13/2012
1,024.00
996.15
1,007.65
6,104.94
20531
603584
0.70
973.23
2/10/2012
1,004.00
978.15
1,000.55
2,779.30
11110
279703
1.98
966.83
2/9/2012
997.1
975.05
980.7
4,101.24
12612
416441
-0.21
960.26
2/8/2012
994
975.1
982.8
3,589.24
13210
364602
0.84
956.05
2/7/2012
981.5
964.35
974.55
4,196.53
15783
430248
1.21
949.60
2/6/2012
966.35
940
962.8
4,185.39
17116
439267
1.04
944.28
2/3/2012
973.7
920
952.8
7,672.55
27425
809061
-0.31
940.29
2/2/2012
964.7
933.6
955.8
7,308.57
23470
772502
1.53
935.46
2/1/2012
982.25
920
941.15
19,723.92
57049
2098281
-1.50
929.06
1/31/2012
977.5
952.25
955.25
2,906.03
12843
302005
-1.66
921.30
1/30/2012
1,001.90
964.1
971.15
2,788.88
12177
283954
-3.07
911.94
1/27/2012
1,017.00
987
1,000.95
4,440.64
18048
442174
-0.16
901.35
1/25/2012
1,014.45
952
1,002.60
7,886.28
27999
792234
4.14
889.74
1/24/2012
972
941.6
961.1
3,016.47
11186
313935
1.31
876.14
1/23/2012
955
915
948.55
3,110.65
14408
332489
3.88
865.54
1/20/2012
916.8
905.85
911.75
1,955.02
7653
214334
1.07
853.38
1/19/2012
919.9
895.05
901.95
1,493.05
6773
165022
-1.74
844.65
1/18/2012
921.55
890.35
917.6
2,749.70
14478
301339
3.45
836.58
1/17/2012
893.8
865
885.95
3,641.30
17845
414873
-1.00
827.03
1/16/2012
915.05
890
894.85
4,151.05
13297
458443
-0.89
821.86
1/13/2012
909
874.85
902.85
4,511.62
14342
501125
2.48
816.38
1/12/2012
888
860.5
880.45
2,837.18
10333
325114
2.35
810.64
1/11/2012
868.1
828.75
859.8
3,695.40
13954
435436
4.08
806.77
1/10/2012
834.7
801.5
824.7
1,799.44
9574
220543
1.20
802.13
1/9/2012
821.7
812.25
814.8
152.14
777
18638
0.31
799.02
1/7/2012
824.8
803
812.3
3,052.07
12088
376691
-1.79
797.97
1/6/2012
835.5
800.05
826.8
3,396.99
16306
415473
3.41
799.06
1/5/2012
807.45
790.3
798.6
2,263.59
12759
283869
-0.44
801.85
1/4/2012
806
771.9
802.1
1,879.68
10612
237485
4.47
807.64
1/3/2012
784.9
756.55
766.25
2,182.81
15613
284632
-1.90
813.45
1/2/2012
789.85
775.5
780.8
1,709.65
9396
218400
-0.01
821.89
12/30/2011
788
752.8
780.9
4,476.40
19827
579651
0.84
831.64
12/29/2011
809.9
771
774.35
3,222.56
16141
412914
-4.39
841.81
12/28/2011
815
803.05
808.35
1,972.42
8018
243765
-0.53
851.58
12/27/2011
824.8
808.35
812.65
1,581.88
7041
194178
-0.51
859.53
12/26/2011
841.4
807.05
816.8
2,707.23
13961
331019
-0.68
866.44
12/23/2011
825.7
785.1
822.35
3,781.76
16053
466246
3.91
872.05
12/22/2011
800
778.2
790.2
3,339.04
13330
424663
1.53
876.03
12/21/2011
809
771
778.1
3,847.53
22422
488531
-2.69
882.79
12/20/2011
825
782.35
799.05
2,665.86
11050
333579
-3.70
892.33
12/19/2011
887
819
828.65
3,586.37
19089
418333
-4.82
897.75
12/16/2011
885.35
865.5
868.55
2,147.69
10974
246533
-1.95
901.51
12/15/2011
905
876
885.5
2,100.02
10856
235490
-0.42
902.50
12/14/2011
895
866.2
889.25
3,682.15
15238
419133
-0.41
902.41
12/13/2011
937.25
882.95
892.9
2,113.85
9915
231237
-3.82
900.96
12/12/2011
943.85
902.25
927
3,695.31
15845
400680
-0.69
899.90
12/9/2011
944
912.55
933.4
6,880.81
22282
742148
1.33
896.27
12/8/2011
943.8
912.1
921
2,096.12
10268
224647
-0.71
893.77
12/7/2011
933.2
905
927.5
2,507.67
11505
270881
1.20
893.58
12/5/2011
921
890.2
916.35
3,347.42
12346
368330
1.68
893.91
12/2/2011
912
890.05
900.95
3,527.15
14575
390615
2.10
896.43
12/1/2011
889.7
873.2
882.05
2,890.33
9605
327744
-1.08
900.74
11/30/2011
925.7
881.3
891.6
4,446.23
19565
492474
-3.31
907.16
11/29/2011
935.55
880.35
921.15
5,063.96
17248
559615
4.42
912.95
11/28/2011
893
868.2
880.4
3,805.69
14140
431784
-0.52
917.39
11/25/2011
892.7
862.1
885
7,423.10
21098
845142
0.18
923.91
11/24/2011
894.8
855.95
883.4
5,079.89
15902
581093
-0.10
932.42
11/23/2011
890
867.4
884.25
2,674.76
11774
303765
1.91
938.61
11/22/2011
876
860.05
867.4
1,429.01
6033
165099
-1.11
943.82
11/21/2011
887
845
877
3,907.30
17612
450986
0.50
948.70
11/18/2011
894.45
852.2
872.65
3,169.72
11729
359386
-2.66
952.19
11/17/2011
914.5
891
895.9
3,101.00
11372
344070
-2.48
958.70
11/16/2011
937
913.55
918.1
2,600.88
8578
281450
-1.56
964.45
11/15/2011
962.05
920.35
932.4
1,564.93
8377
165153
-2.33
968.81
11/14/2011
964.7
948.15
954.15
2,015.45
10027
211219
-1.21
971.97
11/11/2011
985
958.6
965.7
8,410.29
23079
865159
-1.30
908.36
11/9/2011
987.4
965.6
978.25
2,394.36
11371
245536
-0.03
843.98
11/8/2011
1,002.90
975
978.5
3,088.79
12006
312846
-0.95
778.76
11/4/2011
995.7
975
987.8
5,205.60
21275
527498
0.98
713.53
11/3/2011
989.8
967
978.15 #######
36959
1114068
-3.53
647.67
11/2/2011
1,031.00
969.05
1,012.65 #######
71944
2414032
3.59
582.46
11/1/2011
979
948.8
976.25
3,564.77
13491
367855
1.42
514.95
10/31/2011
1,001.00
955
962.4
1,689.37
8018
175926
2.26
449.87
10/28/2011
942.9
930.9
940.65
447.75
2353
47642
1.20
385.71
10/26/2011
977.85
921
929.35
7,666.28
25044
812998
-4.40
323.00
10/25/2011
1,007.90
962.5
970.2
3,369.16
10444
339107
-1.24
261.04
10/24/2011
998
976
982.25
2,540.04
8989
257219
-0.13
196.36
10/21/2011
995.7
959.2
983.5
3,704.94
10527
378744
0.39
130.88
10/20/2011
984.95
969.95
979.7
1,282.69
5976
130985
100.00
65.31
10/19/2011
ANGE 19/10/2011
Open
107
High
94.15
Low
Close
Traded
No. Of
Value
(Rs.
Trades
Lakhs)
Traded
Qty % CHG
15 DMA
113.6
113.95
112.3
112.6
1,673.10
17743
1481877
110.35
114.6
110.3
113.55
4,748.82
30883
4211378
110
110.8
108.7
109.7
1,908.02
13524
1734499
110
111.4
109.1
109.8
3,557.88
20775
3221730
107.3
110
107.3
109.85
1,221.98
11338
1120633
109.65
110.45
107.25
107.85
3,141.73
11550
2867135
109
110.7
108.75
110.05
4,536.50
23936
4124399
107.5
109.9
106.9
109.75
2,487.03
17722
2296690
108.35
109.9
108
108.4
5,446.88
17036
4996486
107.05
109.9
106.6
108.75
5,954.07
22362
5482685
106.5
107.5
105.7
107.05
1,818.21
12753
1702691
106.2
106.75
105.45
106.05
6,135.54
23949
5786394
107.05
108.1
105
105.7
4,008.70
26003
3752993
107.5
108.25
106.65
107.6
1,510.01
8372
1404409
106.9
108.15
106.05
107.65
2,036.10
13744
1899307
108
108.5
107
107.25
1,336.45
10533
1240534
107.8
108.5
105.75
107
2,401.27
14432
2248808
109.65
110.75
107.5
108.05
2,583.73
29906
2380410
106
111.1
106
109.65
5,851.08
41713
5340537
104.9
107.2
104.5
105.95
7,382.76
25646
6971615
103
104.45
102.1
104.05
1,897.06
7441
1838192
105.5
105.9
103
103.65
2,215.49
22698
2130654
105.15
107
105.05
106.15
4,792.72
26134
4518935
107.25
107.65
105.45
106.1
2,414.78
25275
2277314
107.7
108.25
105.8
107.35
3,133.50
12484
2925762
103.5
107.35
103.5
106.4
529.19
4995
501041
104.5
105
103.75
104.1
849.22
7833
813713
104.4
105.8
102.45
105.35
1,254.65
13750
1201322
103.9
104.95
102.25
103.6
1,792.07
14470
1736746
104.35
104.55
103.1
103.7
1,379.51
9878
1328651
104.9
105.9
103.25
103.95
879.02
9098
838896
103.85
106.15
102.55
105.1
2,910.80
22648
2776136
105
106.8
103.85
104.75
2,501.24
15833
2367335
102.3
105.3
101
104.55
2,569.55
18834
2494887
101.1
103.35
100.1
102.9
1,994.97
7050
1965421
101
101.8
100.2
101.25
1,270.62
10413
1256494
102.5
103
100.2
101.35
1,939.37
12980
1906395
104.15
105.35
102
102.5
2,288.12
12743
2219872
105.05
106.25
103.75
104.25
1,423.46
16946
1356925
105.8
107.15
105.05
105.75
1,764.62
11341
1664674
106.4
107
103.2
105.8
2,706.72
14668
2568100
108.1
108.6
106.1
106.75
3,407.52
6826
3187426
109
109.5
108.15
108.65
888.59
12390
816893
110.8
111.85
109.1
109.6
2,372.06
18276
2144010
-1.51
111.10
108.1
112.05
108.1
111.25
1,991.25
15478
1799662
2.38
111.24
108
108.9
107.65
108.6
50.11
544
46248
0.32
111.19
108.2
110
107.75
108.25
1,202.84
12596
1105647
0.14
111.26
109.35
110.8
107.25
108.1
2,677.61
12356
2462175
-0.32
111.43
109.8
110.45
107.7
108.45
2,072.89
13175
1901454
-1.43
111.57
111.1
111.5
109.25
110
1,963.47
9258
1783053
-0.68
111.58
113.45
114.5
110.2
110.75
2,438.92
12476
2168331
-2.80
111.45
114.2
115.35
113.3
113.85
1,789.40
10808
1563051
-0.70
111.12
113.5
115
113.3
114.65
1,599.35
7912
1404026
0.70
110.61
113.7
115.25
113.2
113.85
2,864.73
15935
2498246
0.22
110.02
111.15
113.9
111
113.6
6,036.14
27896
5330825
1.54
109.49
111.95
112.75
111.25
111.85
2,738.72
11932
2447365
-0.13
109.10
112
113.3
110.55
112
4,163.72
21209
3713901
0.22
108.73
111.65
113.8
111.1
111.75
3,234.63
14010
2870421
0.04
108.51
109.05
112
109.05
111.7
2,511.97
16096
2263417
1.16
108.22
109.7
111.3
109.1
110.4
2,849.91
13540
2586599
0.63
107.97
110.1
110.85
108.55
109.7
2,767.99
10883
2517348
-1.05
107.79
110.05
111.3
109.25
110.85
2,387.35
7985
2165816
0.68
107.84
109.15
110.5
108.5
110.1
2,202.36
14217
2006302
1.36
107.95
108.1
109.35
107.65
108.6
5,281.74
8207
4880408
0.41
108.04
105.8
109.35
105.8
108.15
5,162.44
15884
4806425
2.17
108.19
106.2
106.5
105
105.8
7,253.62
12414
6862273
-0.38
108.32
106.25
106.9
105.25
106.2
2,908.90
19272
2742313
0.42
108.51
107
107.15
104.8
105.75
3,470.71
9540
3282077
-0.19
108.83
107
107.5
105.25
105.95
2,848.64
25593
2688038
-1.65
109.13
106.6
108.2
105.7
107.7
2,198.86
13470
2051856
1.35
109.53
108
108.7
105.3
106.25
2,377.06
12282
2220764
-2.35
109.83
107.4
109.4
106.7
108.75
2,083.02
19906
1929530
1.20
110.25
107.85
108.8
106.5
107.45
2,066.55
22680
1920231
-0.37
110.53
108.2
108.45
105.4
107.85
1,983.85
8613
1853006
0.05
110.82
110.5
112
107.25
107.8
2,278.96
14880
2071590
-2.37
111.07
112.3
113.3
109.75
110.35
2,821.83
13573
2538926
-2.04
111.50
112.25
113.4
111.55
112.6
2,775.59
11365
2474282
1.11
111.66
111.35
112.15
110
111.35
6,085.06
12952
5473710
0.45
111.48
111
111.85
109.85
110.85
3,189.33
14959
2882303
0.63
111.43
109.1
110.75
109.1
110.15
2,382.59
12879
2167156
1.41
111.48
110
110.3
106.8
108.6
9,447.73
22707
8712397
-2.26
111.52
110.3
111.8
109.6
111.05
2,843.13
14295
2563870
0.68
111.66
111.9
112.35
109.15
110.3
2,270.06
8017
2052733
-1.45
111.55
111.85
112.5
111.6
111.9
54.07
663
48282
-0.31
111.51
112.35
113
111.3
112.25
2,000.94
9036
1784623
-0.22
111.20
111.85
113.6
111.5
112.5
1,759.32
8565
1562282
-0.44
110.97
112.25
113.9
112
113
5,080.68
39325
4494982
1.06
110.65
112
113.4
110.75
111.8
5,930.52
26995
5296770
0.22
110.30
115
115
111.1
111.55
7,125.21
28031
6337156
-2.47
110.12
113.05
115.2
112.8
114.3
7,024.36
31595
6163879
1.44
109.81
109.6
114.1
109.6
112.65
11,411.54
35126
10134552
2.40
109.20
110.35
112.7
109.7
109.95
3,668.08
19318
3303143
-0.55
108.55
111.55
112
110.25
110.55
4,345.64
19407
3900539
-1.04
108.16
112
113.5
111
111.7
5,387.51
25421
4806291
0.90
107.57
110.3
112.25
109.25
110.7
2,410.66
16525
2172617
0.00
107.00
109.5
113.1
109.3
110.7
9,992.64
34725
8960650
1.17
106.35
109.5
110.25
108.75
109.4
3,527.93
14011
3226050
-0.23
105.67
106.35
110.5
106.35
109.65
9,594.14
26551
8779981
2.10
105.11
107.4
109.25
106
107.35
5,195.67
23152
4832334
-1.35
104.56
110.05
110.5
107.9
108.8
7,043.07
34277
6468631
1.01
104.07
108.6
110.75
106.15
107.7
7,055.78
25197
6473505
-0.05
103.42
109.5
110.25
106.85
107.75
3,707.06
22703
3419643
-1.16
102.94
107.7
109.5
106.35
109
5,516.71
26431
5110026
1.88
102.44
105.55
108.3
105.35
106.95
7,183.14
35638
6708718
1.73
101.97
103.2
106.05
102.65
105.1
6,791.96
26566
6500622
2.05
101.54
104.4
104.4
102.65
102.95
6,233.40
23246
6051218
-1.12
101.21
102
104.8
101.6
104.1
5,972.49
25637
5806141
2.26
101.19
102
103.5
101.25
101.75
2,440.82
17535
2386820
-1.38
101.01
101.5
104.95
101.15
103.15
5,708.35
25583
5521867
2.23
100.88
101.1
101.5
99.55
100.85
7,473.67
17961
7408956
0.30
100.66
100.8
101.5
100.05
100.55
5,796.65
11701
5748692
-0.45
100.69
102
103.25
100.65
101
10,567.44
20864
10435091
-0.45
100.75
100
102.2
99.9
101.45
3,900.58
21679
3870901
1.48
100.74
99.55
101.2
99.1
99.95
4,668.01
34789
4655511
0.85
100.65
100.85
101.25
98.3
99.1
3,527.89
24933
3541172
-1.41
100.66
100.5
101.25
100.1
100.5
5,901.51
38580
5866201
0.35
100.72
100.8
101.95
99.75
100.15
2,774.38
21779
2756023
-1.80
100.70
100.6
102.2
100.5
101.95
3,294.48
15468
3243660
1.37
100.62
101.4
101.4
99.45
100.55
2,307.49
16863
2296432
0.35
100.54
102.7
102.7
99.9
100.2
2,483.45
24837
2462327
-2.40
100.59
101.05
103.3
101.05
102.6
1,849.10
16318
1808993
1.17
100.62
99.1
101.8
99.1
101.4
1,342.58
9563
1332279
1.53
100.31
99.9
100.25
99.65
99.85
64.15
753
64216
0.10
100.05
101.2
101.3
98.85
99.75
4,120.01
24774
4128979
-1.55
100.00
101.45
102.25
100.65
101.3
3,082.37
14417
3031345
-0.20
99.89
100.8
102.3
99.35
101.5
2,126.95
12528
2103345
0.59
99.76
100.35
101.35
100
100.9
1,909.24
10395
1897279
0.89
99.42
99.65
100.25
98.55
100
1,042.19
4973
1047077
-0.10
99.30
100
100.8
99.35
100.1
1,174.35
9160
1174376
0.10
99.07
100
100.5
99.2
100
1,644.76
8441
1645247
-0.20
98.97
99.2
100.95
98.4
100.2
1,889.38
10501
1898837
1.25
98.93
100.75
100.8
97.15
98.95
2,321.03
10887
2355225
-1.92
99.13
100.6
101.1
100.2
100.85
721.36
5913
716334
-0.40
99.37
100.5
101.95
99.55
101.25
1,847.85
8902
1827907
0.59
99.54
97.75
101
97.5
100.65
1,927.76
18326
1944227
2.73
99.46
98.5
98.85
97
97.9
5,661.50
21370
5771140
0.36
99.36
99.45
99.45
96.75
97.55
3,695.51
21107
3752246
-1.64
99.18
96.6
99.85
96.25
99.15
2,653.94
30866
2711657
1.06
99.15
99.25
101.3
96.6
98.1
7,058.79
29772
7081831
-1.27
98.96
94.95
100.35
94.9
99.35
7,157.54
47787
7297476
3.02
98.78
98.95
99.5
96
96.35
3,167.08
17507
3249185
-2.85
98.49
96.4
99.9
95.6
99.1
2,198.24
18170
2239847
2.52
98.59
99
99.4
95.7
96.6
4,449.79
22115
4590341
-2.02
98.59
97.55
98.75
97.1
98.55
2,371.94
13505
2417043
-0.86
98.88
102.95
103.4
99
99.4
3,278.55
22385
3267678
-3.77
99.19
102.05
104.55
101.85
103.15
3,463.87
32309
3361153
0.48
99.51
102.2
103.45
101.85
102.65
1,707.55
20976
1663858
-0.73
99.54
100.05
104
99.9
103.4
3,289.72
31265
3210607
3.29
99.72
100
102
99.5
100
2,390.00
27123
2375148
0.90
99.85
95.45
99.9
95.3
99.1
7,495.04
50732
7657574
3.94
100.09
97.4
97.8
95
95.2
2,911.38
25039
3026208
-2.00
100.41
97.1
97.75
96.2
97.1
2,969.20
20681
3057805
0.72
100.98
95.65
97.2
94.8
96.4
4,172.31
16301
4347034
1.14
101.45
95.9
96.5
94.65
95.3
5,433.43
24262
5696700
0.26
101.90
97.35
97.7
94.15
95.05
2,647.47
24626
2765398
-3.00
102.45
99.5
99.5
97.1
97.9
3,168.32
24155
3230215
-1.17
103.11
99.5
101
98.4
99.05
3,208.96
16401
3220543
-1.92
103.58
103
103.5
98.35
100.95
3,952.58
18863
3921428
-2.18
103.91
103.5
105.35
102.8
103.15
2,667.22
14362
2567433
-1.02
104.10
102.7
105.35
102.7
104.2
3,245.75
13744
3127433
0.58
103.94
104.05
105.65
103.25
103.6
1,530.68
11900
1463874
-1.69
103.60
105.8
107
104.55
105.35
4,848.10
21861
4576535
-0.09
103.29
103.5
105.75
103
105.45
4,554.16
24003
4357866
1.80
102.93
104
104.65
103.4
103.55
1,954.82
10746
1880337
-0.29
95.90
103.85
104
103.4
103.85
538.45
4497
519252
0.00
89.00
105
105
103.4
103.85
1,212.87
11066
1164832
-0.24
82.07
103.5
104.55
103.05
104.1
1,564.77
20819
1505678
0.96
75.15
103
103.95
102.4
103.1
1,409.90
12143
1366710
-0.53
68.21
104.25
105.15
103
103.65
1,258.19
8588
1212433
-1.16
61.34
105
105.6
103.4
104.85
2,683.34
14567
2565738
-0.14
54.43
105.5
108
103.25
105
4,987.99
30632
4783829
1.00
47.44
103.4
104.9
103.4
103.95
490.87
3541
471362
0.05
40.44
100.8
104.75
100.6
103.9
4,371.02
20922
4278299
3.03
33.51
100.25
101.25
100.1
100.75
1,892.03
11466
1875801
1.74
26.58
98.75
100.1
98.25
99
1,188.09
13299
1196816
0.00
19.86
99.1
99.9
98.7
99
1,605.28
13211
1620872
-0.96
13.26
99
100.5
98.45
99.95
2,891.83
14374
2894575
100.00
6.66
RANGE 19/10/2011
526
412
405
373
365
Low
Close
Traded Value
No. Of
RANB AXY
Date
Open
High
Trades
(Rs. Lakhs)
Traded
Qty
7/2/2012
493
498.35
491.35
496.1
2,559.40
14734
516670
6/29/2012
490
497.7
487.5
490.55
5,353.36
26296
1086847
6/28/2012
485
492.4
485
487.85
3,749.38
15773
767498
6/27/2012
489.9
491.7
484.4
487.55
2,459.64
11893
503795
6/26/2012
485
489.45
478
486.95
2,291.22
11976
471609
6/25/2012
490
494.4
482
483.6
1,858.54
8508
379761
6/22/2012
486
494.8
484.35
488.55
3,948.52
19655
805145
6/21/2012
487.4
492.2
481.65
489.4
2,603.74
11996
532725
6/20/2012
484
490.95
483.55
486.55
3,187.89
16057
653808
6/19/2012
471.2
484
471.2
482.15
3,823.10
20758
796623
6/18/2012
480.4
482
471
472.45
2,788.55
16272
588153
6/15/2012
473.15
480.7
471.1
478.1
3,249.43
19292
680572
6/14/2012
481
483.6
470.2
472
3,378.12
19372
711508
6/13/2012
478
485.8
475.8
480.9
4,361.00
23710
904353
6/12/2012
486.15
486.15
472.15
478.05
5,971.43
32227
1251852
6/11/2012
495.5
495.5
482.4
483.95
3,262.63
17022
669183
6/8/2012
482.05
495.4
482.05
489.5
4,695.69
25616
959840
6/7/2012
501
501.95
485.1
486.75
4,458.44
25161
909371
6/6/2012
488
501.9
479.2
493.85
8,694.45
42821
1775675
6/5/2012
492
496.5
478.1
482.9
3,622.36
17948
743185
6/4/2012
489
491.65
479.3
489.5
3,505.20
14823
720663
6/1/2012
516.8
519.85
490.05
492.6
5,442.57
21430
1085998
5/31/2012
523.9
526.85
513
517.85
7,544.74
26196
1455294
5/30/2012
538.7
539.9
523.45
525.75
3,998.10
16050
750371
5/29/2012
526
542.35
524.55
535.9
9,817.52
35229
1827607
5/28/2012
527.3
532.95
522.1
525.2
5,852.80
22803
1108396
5/25/2012
526
537.65
520.15
530.15
9,939.18
60220
1871395
5/24/2012
505.05
528.5
501.1
525.55
8,797.12
43658
1699875
5/23/2012
487.15
504
487.15
501.05
5,030.62
18929
1007617
5/22/2012
491
495.9
481.15
493
3,516.99
16708
718412
5/21/2012
484
496.5
484
490.5
1,981.75
9912
403331
5/18/2012
478.25
488.9
477.25
486.6
1,270.45
6721
262420
5/17/2012
495
505.5
483.7
488.05
2,917.18
14036
589880
5/16/2012
489.1
498
486
492
2,916.25
13760
591308
5/15/2012
484
499.4
482.9
492.75
2,917.81
17127
592912
5/14/2012
479.8
490
475.75
488.4
2,923.39
18626
604072
5/11/2012
498
499
470
477.8
6,774.88
35508
1413390
5/10/2012
515.9
516.15
495.1
497.9
7,553.02
42966
1500149
5/9/2012
502.95
519
491.6
512.9
17,614.07
69306
3466079
5/8/2012
505.3
510.85
489.85
492.35
2,582.44
9346
516061
5/7/2012
494.95
505.65
491
504.15
2,183.38
14395
437805
5/4/2012
497.35
506.55
495.6
498.75
3,731.96
20708
745169
5/3/2012
500.8
510
495
499.5
2,936.50
17251
583968
5/2/2012
505
510.4
499.05
500.95
1,678.28
12148
332372
4/30/2012
507
511.85
495.4
502.9
2,707.54
13704
538649
4/28/2012
505
509
500.7
507
286.72
1492
56702
4/27/2012
502
503.8
493.3
500.25
2,834.82
14436
569158
4/26/2012
514
516.6
502.5
505.6
4,136.89
17493
810869
4/25/2012
530
532.6
512.75
515.25
3,386.54
13536
649057
4/24/2012
519
527.8
516.45
524.7
3,176.38
14238
606531
4/23/2012
516.9
521.65
515.1
517.25
1,503.43
7724
290458
4/20/2012
520.5
526
513.25
517.95
4,296.11
14832
826305
4/19/2012
508.75
521.35
508
518.45
5,024.32
19660
971477
4/18/2012
511
513.5
506.15
508.75
2,213.04
8794
434429
4/17/2012
511
513.9
501.55
508.35
3,958.31
17366
779600
4/16/2012
499.95
511.7
497.7
506.75
3,177.80
13116
626610
4/13/2012
507.1
519.5
497.5
499.8
7,667.49
38275
1501497
4/12/2012
490
507.65
483.35
505.6
5,267.32
26644
1058536
4/11/2012
481.5
497.15
481.5
489.15
4,413.92
21202
897680
4/10/2012
497
497.25
482.45
484.15
2,486.07
15523
509915
4/9/2012
474.9
499.8
474.1
497
8,996.41
41022
1825661
4/4/2012
467
481.95
462
477.95
5,670.55
23828
1195758
4/3/2012
463.5
468
457.7
465.55
4,184.97
22691
901438
4/2/2012
470
470.55
453.2
458.95
4,687.89
23848
1019040
3/30/2012
446.25
474
441.65
469.4
7,735.59
37913
1688942
3/29/2012
418.8
448.7
416
446.9
11,599.07
55591
2655777
3/28/2012
413.05
426.4
412.75
419.5
3,329.42
19280
792925
3/27/2012
420.75
421.6
411.05
413.05
1,542.26
10378
370143
3/26/2012
412.5
421.75
409
410.55
1,403.74
8124
338258
3/23/2012
413
417.55
405
415.8
855.41
7610
207211
3/22/2012
422.9
426
406.15
411.15
1,973.00
11058
471385
3/21/2012
401.15
424
401.15
422.25
2,752.13
23617
663615
3/20/2012
399
405.9
395
403.6
1,897.02
12895
474916
3/19/2012
413
413
398.5
400.75
1,409.46
11345
349001
3/16/2012
416.8
419.9
409.65
410.65
1,389.72
11322
335272
3/15/2012
421.6
424.9
410
411.05
1,514.15
13758
364471
3/14/2012
429
429.85
422.2
426.25
889.56
6677
208843
3/13/2012
418
429
418
425.5
1,650.16
9569
387563
3/12/2012
427.9
427.9
414.6
416.95
1,082.78
7243
258714
3/9/2012
425.1
426.5
414.6
415.85
1,490.74
12585
355008
3/7/2012
416.95
421
407.2
416.5
1,124.02
9611
271783
3/6/2012
419
425.9
410.25
413
1,693.45
12571
404455
3/5/2012
426
427.8
415.95
418.15
1,332.16
7871
316555
3/3/2012
429
429
424.3
425.7
82.16
656
19268
3/2/2012
426.7
431.9
423.35
428.05
1,091.92
7473
255328
3/1/2012
431
433.15
423.1
425.25
1,270.82
7720
296974
2/29/2012
431.05
439.9
423.1
428.85
2,451.22
15035
567261
2/28/2012
424.8
431.35
422.8
428.55
1,808.85
13069
423104
2/27/2012
425
433.5
422.05
424.05
2,528.80
14138
593065
2/24/2012
436.1
444.7
425.15
428.55
2,704.30
13377
622721
2/23/2012
444
446.4
429.35
440.3
7,952.48
36948
1810709
2/22/2012
450.25
452.65
434
438.4
1,910.45
10374
431057
2/21/2012
448.55
454.2
445.3
449.2
3,390.11
16164
752594
2/17/2012
455
458.9
446.1
448.6
2,983.34
17256
659121
2/16/2012
442.75
453.4
442.75
450.25
2,811.64
32807
624989
2/15/2012
436.4
444.9
436.1
441.7
2,488.46
12731
562977
2/14/2012
439
441.05
433
433.65
2,131.93
13337
489271
2/13/2012
442.4
447.65
437
438.75
2,118.31
14594
480182
2/10/2012
451.85
457.5
440.35
442.4
2,284.83
12349
510967
2/9/2012
452.6
456.4
450.1
451.85
1,290.59
7770
285241
2/8/2012
457
460
449.4
454.15
1,903.67
10330
418797
2/7/2012
451
458.95
451
456.15
3,369.75
28082
739622
2/6/2012
457
461
448.1
449.7
2,547.76
14978
561998
2/3/2012
461.35
468.75
451.15
454.5
5,126.28
37083
1116260
2/2/2012
446.5
461
445.2
456.35
2,924.35
17999
646468
2/1/2012
449
452
442.25
445
2,204.87
11735
493662
1/31/2012
451.6
456.5
446.8
449.55
3,354.85
20319
743171
1/30/2012
440.9
453.95
432.3
450.65
5,140.36
28876
1149331
1/27/2012
449.95
457.8
442
443.9
12,587.01
55695
2805274
1/25/2012
469.65
479
466.1
474.5
4,564.09
18656
964525
1/24/2012
461.5
469.9
456
467.7
2,931.91
16296
630838
1/23/2012
469.25
474.5
462.1
463.45
1,324.46
7935
282797
1/20/2012
465.25
473.7
460.6
468.35
1,539.91
9203
330852
1/19/2012
460
465
456.65
464.4
1,351.41
11556
293052
1/18/2012
464
465.55
448.55
454.15
1,868.20
11640
410809
1/17/2012
471.05
472.05
460.7
464.5
7,757.01
14522
1668483
1/16/2012
463.5
471.95
454
468.3
2,046.58
20121
443956
1/13/2012
453.9
467.5
450.8
463.8
5,012.79
25144
1088637
1/12/2012
441
456
440.6
450.8
6,575.58
32205
1457486
1/11/2012
441
445.7
435
443.7
2,137.06
16674
485862
1/10/2012
445
446.75
437.7
440.8
2,807.10
14487
636723
1/9/2012
441
447.2
434.05
443.85
6,900.04
20805
1566934
1/7/2012
439.5
442
435.1
440
199.69
1083
45511
1/6/2012
433
442.5
427
438.5
4,774.49
30291
1105208
1/5/2012
437.05
444.85
433.15
439.75
5,051.06
41620
1148581
1/4/2012
423.65
439.9
419.7
437.25
4,554.27
35053
1050790
1/3/2012
415.4
427.8
415
425.65
3,302.68
19904
784028
1/2/2012
403.9
416.4
402.1
412.5
2,494.05
18587
607271
12/30/2011
408.15
413
400.1
404.9
3,545.45
29666
869934
12/29/2011
403.5
409.05
397
404.2
5,277.60
19546
1310610
12/28/2011
409.5
411.85
402.35
405.3
2,223.36
13763
547182
12/27/2011
400
413
397.05
410.65
3,497.51
18199
859591
12/26/2011
403.15
405.7
394.3
401.3
3,535.54
20483
883599
12/23/2011
419.8
420
401
405.65
3,061.26
17592
744828
12/22/2011
399
425.5
398
419.05
7,302.48
39851
1754348
12/21/2011
400.2
409.65
381.3
407.15
8,623.40
49358
2188262
12/20/2011
384.25
398.8
382.15
394.55
4,090.90
24862
1046555
12/19/2011
381
385.7
365.5
383.3
6,554.42
31032
1752950
12/16/2011
385.2
390.9
373.5
382.65
6,701.34
29504
1746094
12/15/2011
394.3
398.5
380
383.95
7,550.30
36257
1957006
12/14/2011
405
405.95
396.6
400.8
6,402.81
27897
1596753
12/13/2011
401.15
409.8
398.3
405.95
3,881.46
21564
963146
12/12/2011
420.95
423.1
405
406.05
3,646.57
21522
887379
12/9/2011
412.5
418.25
405.55
415.95
5,570.82
27678
1347761
12/8/2011
437.25
437.4
416.5
418.45
6,046.96
33169
1418432
12/7/2011
440.1
443.9
435.1
437.1
5,809.38
35367
1323263
12/5/2011
440
442.8
433
436.45
4,403.37
21842
1006736
12/2/2011
444
446
432.2
442.3
10,770.32
54004
2458467
12/1/2011
472
483.4
435.25
443.15
33,018.19
133033
7276190
11/30/2011
451.2
451.2
430
434.65
6,034.76
34469
1383352
11/29/2011
458.9
464
449.05
452.4
4,474.14
24752
975965
11/28/2011
448.1
454
442
449.45
1,571.14
14638
350628
11/25/2011
428.55
451.5
428.55
441.2
4,565.26
27893
1031549
11/24/2011
428
435
412.2
429.5
3,635.94
20756
858858
11/23/2011
442.7
442.7
425.1
427.65
2,209.55
19017
512057
11/22/2011
447.25
456
443.5
446.4
1,870.53
14059
416374
11/21/2011
457.8
457.8
441
448
2,477.12
19600
554266
11/18/2011
447.5
465
436
459.4
4,695.78
27692
1041205
11/17/2011
472.9
475.7
448.95
453.25
3,021.75
19803
653585
11/16/2011
469.3
479
462.1
474.15
1,669.24
10922
355724
11/15/2011
486.5
486.5
465
468.3
2,678.65
24861
565590
11/14/2011
471.25
486.4
471.25
485.05
5,049.21
22527
1048295
11/11/2011
474.1
480
459.2
468.35
4,350.78
25565
927601
11/9/2011
493
494.95
469.5
475.1
5,911.86
28483
1228916
11/8/2011
505.1
507.2
495
496.8
2,212.25
11298
443770
11/4/2011
516.9
519.9
502.5
504.1
2,581.47
12249
508185
11/3/2011
512.6
517.85
511.1
514.15
1,505.17
9026
292479
11/2/2011
502.5
515.4
502.5
512.6
2,344.30
11233
457924
11/1/2011
500
507.5
498.2
505.05
1,558.03
8861
309605
10/31/2011
517.5
517.85
500
502.05
2,656.13
15766
526266
10/28/2011
526.05
526.05
512.75
514.65
2,813.50
14155
542995
10/26/2011
510.55
517.65
510.55
515.9
650.56
2830
126247
10/25/2011
507.5
513.3
500.65
510.15
3,842.69
19032
754694
10/24/2011
502
510.6
502
505.1
1,164.81
8108
229871
10/21/2011
504
504.9
495.6
497.4
1,334.77
7343
267157
10/20/2011
510
511.45
497.5
502.3
1,595.22
11077
316696
10/19/2011
505.6
516
501.6
514.65
2,104.37
11713
410447
RANGE 19/10/2011
88
67.5
66
63
60
Low
Close
Traded Value
No. Of
RCOM
Date
% CHG
Open
High
15 DMA
Trades
(Rs. Lakhs)
7/2/2012
63.9
64.9
63.45
64.15
4,107.57
25935
6/29/2012
62.75
64.2
62.6
63.5
4,563.88
31926
6/28/2012
62.6
63.25
61.6
61.85
4,869.84
25136
6/27/2012
63.25
63.45
62.5
62.75
2,628.80
17589
6/26/2012
63.1
63.45
62.2
62.65
3,077.34
21096
6/25/2012
63
64.35
62.7
62.9
3,967.45
23689
6/22/2012
63.05
63.95
61.9
62.75
5,732.36
31695
6/21/2012
63.9
64.8
63
64.3
4,804.57
27598
6/20/2012
63.5
64.9
62.85
64.2
6,998.68
43750
6/19/2012
60.8
64.35
59.45
63.55
22,539.72
115665
6/18/2012
69.15
69.5
64.4
65.15
6,324.70
33057
6/15/2012
68
68.9
67.4
68.25
4,745.14
28207
6/14/2012
69.3
69.6
67.15
67.55
6,661.89
36481
6/13/2012
67.35
69.9
67.05
68.6
13,614.23
70743
6/12/2012
65.6
67.25
65.05
66.85
5,343.51
32704
6/11/2012
67.3
67.7
65.1
65.4
5,030.32
29286
6/8/2012
66.2
66.45
64.55
66.15
5,574.35
35224
6/7/2012
65.6
66.95
64.25
66.15
6,590.50
39522
6/6/2012
62.3
65.7
62.3
65.2
5,225.97
35627
6/5/2012
63
63.65
61.4
62.05
3,944.35
24120
6/4/2012
62
63.4
61.2
62.75
2,920.06
19752
6/1/2012
64.2
65.1
62.4
62.65
3,621.34
22790
5/31/2012
63.1
65.4
62.65
64.55
6,491.65
35719
5/30/2012
65
65.35
62.5
63.75
6,444.55
36123
5/29/2012
67.25
67.5
65.75
66
2,868.14
20450
5/28/2012
67.75
68.6
66.4
67.4
7,458.21
42979
5/25/2012
64.45
66.4
64.45
65.5
4,058.68
26048
5/24/2012
63.2
64.95
62.7
64.55
5,501.41
33746
5/23/2012
63.6
64.6
62.6
63.15
4,544.41
31805
5/22/2012
66.8
67.8
63.95
64.3
7,993.80
42159
5/21/2012
64.5
67.1
64.5
65.95
4,388.28
30154
5/18/2012
63.5
65.8
63.3
64.75
3,896.47
25134
5/17/2012
65.5
67.2
64.25
64.95
4,042.52
24903
5/16/2012
65.85
66.4
64.4
65.5
4,214.56
29685
5/15/2012
64.8
68.5
64.8
67.15
6,158.18
41196
5/14/2012
68
68.2
64.75
66.1
4,117.28
28074
5/11/2012
67
69.15
66.15
67.65
4,507.89
34469
5/10/2012
68
70.15
66.65
67.3
4,934.71
35192
5/9/2012
69.5
70.4
67.2
68
6,192.05
37805
5/8/2012
74.95
74.95
69.3
70.1
5,789.55
37693
5/7/2012
71.5
74.8
70
74.35
5,718.22
37912
5/4/2012
76.35
77.15
72.3
72.8
5,754.80
34970
5/3/2012
76.25
77.9
75.7
76.6
7,209.04
37524
-0.39
509.30
5/2/2012
76.3
76.75
74.85
75.8
5,259.75
31820
-0.82
508.52
4/30/2012
74.9
76.65
74.15
75.05
5,019.60
28589
1.33
507.27
4/28/2012
74.5
74.9
73.7
74.45
690.74
4411
-1.07
506.60
4/27/2012
76.3
77.8
73.45
74.25
6,406.50
40500
-1.91
505.11
4/26/2012
79
79.2
76
76.3
11,519.30
38982
-1.83
502.44
4/25/2012
80.5
81.5
77.75
78.75
6,145.20
30017
1.42
498.69
4/24/2012
81.55
81.9
78.75
80.4
7,196.56
42498
-0.14
495.00
4/23/2012
85.9
86.2
81.2
81.55
7,882.84
43239
-0.10
490.31
4/20/2012
85.8
87.9
85.05
86.25
7,028.35
47050
1.87
483.75
4/19/2012
87.1
87.45
85.3
86.2
4,333.26
27861
0.08
476.72
4/18/2012
90
90.45
86.5
86.9
8,306.17
46688
0.31
470.18
4/17/2012
85
89.8
84.35
89
11,442.43
56308
1.37
464.01
4/16/2012
84
86.5
83.35
84.4
4,848.16
25817
-1.16
457.63
4/13/2012
88.25
89.45
83.5
84.4
8,271.95
45317
3.25
452.46
4/12/2012
84
87.9
83.15
86.7
8,449.29
42464
1.02
445.66
4/11/2012
84.95
85.75
82.5
83.7
6,208.09
37863
-2.65
439.77
4/10/2012
83.2
86.35
82.2
85.65
6,395.95
35736
3.83
434.87
4/9/2012
84
84.5
82.55
83
3,317.08
22899
2.59
429.14
4/4/2012
86.1
86.7
84.1
85.2
3,869.93
21329
1.42
425.69
4/3/2012
86.35
88.2
86.1
87
5,560.85
33223
-2.28
423.02
4/2/2012
84.35
85.9
83.5
85.5
4,503.87
23813
4.79
420.22
3/30/2012
83
84.75
82.8
84.05
6,687.96
37691
6.13
416.65
3/29/2012
83.15
83.8
81.65
82.55
13,002.84
38293
1.54
414.63
3/28/2012
87.1
87.25
84.05
84.35
4,062.70
26179
0.61
414.19
3/27/2012
88
88.5
86.4
87.15
6,063.33
32271
-1.28
414.53
3/26/2012
89.3
89.85
86.05
86.35
5,177.32
30618
1.12
415.54
3/23/2012
89
90.8
87.3
89.4
6,747.76
40354
-2.70
416.36
3/22/2012
93.25
94.15
87.55
88.2
7,910.17
46997
4.42
417.30
3/21/2012
91.1
93.5
90.2
93.15
5,879.39
35972
0.71
417.74
3/20/2012
90.05
92.2
89.3
91.45
7,414.76
43387
-2.47
419.40
3/19/2012
94.45
94.65
88.75
89.9
7,751.90
45259
-0.10
420.96
3/16/2012
94.4
95.75
91.3
92.05
8,086.46
42060
-3.70
422.15
3/15/2012
97.15
97.2
93.75
94.25
9,178.81
46992
0.18
424.10
3/14/2012
101.75
101.8
98
99
12,382.57
57728
2.01
424.91
3/13/2012
97.25
101.4
96.8
100.1
13,033.95
59619
0.26
426.49
3/12/2012
95.8
97.5
94.35
96.7
10,607.25
52767
-0.16
428.60
3/9/2012
93.65
95.5
93.1
94.75
8,793.99
47687
0.84
430.89
3/7/2012
90.3
92.9
89.15
92.3
12,441.17
71935
-1.25
432.57
3/6/2012
96.9
98.85
91
91.55
19,089.31
94623
-1.81
433.95
3/5/2012
95.95
99.8
94.8
96.75
25,652.52
131084
-0.55
435.32
3/3/2012
93.95
95.4
93.5
95.1
1,686.00
9493
0.65
436.44
3/2/2012
96.2
96.4
93.35
94
8,199.94
41657
-0.85
438.02
3/1/2012
94.3
96.5
92.9
95.3
13,361.59
67304
0.07
439.95
2/29/2012
95.6
97.2
91.6
94.5
15,088.31
75498
1.05
441.77
2/28/2012
89.25
94.9
88.65
94.3
12,830.47
62421
-1.06
443.18
2/27/2012
93.9
94.2
86.8
87.85
10,435.62
55370
-2.74
445.21
2/24/2012
97.4
97.95
92.5
93.55
10,291.29
50821
0.43
447.06
2/23/2012
97.45
98.75
93.45
96.35
17,157.19
81117
-2.46
447.38
2/22/2012
108.15
109.7
94.75
97.95
24,336.58
100003
0.13
448.12
2/21/2012
104.8
108.35
103.8
107.3
17,149.80
73796
-0.37
448.22
2/17/2012
106.75
107.65
103.05
104.1
23,433.38
97076
1.90
447.90
2/16/2012
105.5
106.5
101.1
103.25
28,780.27
125686
1.82
449.52
2/15/2012
100.5
105.5
99.5
104.55
25,495.90
97158
-1.18
451.25
2/14/2012
92.55
99.6
92.25
99.2
23,712.66
104844
-0.83
453.24
2/13/2012
92.4
94.8
90.6
93.95
10,702.54
60415
-2.14
455.21
2/10/2012
94.4
96.9
92.55
94
14,303.67
66628
-0.51
456.68
2/9/2012
92.75
96
92.2
95.1
21,015.43
101338
-0.44
456.83
2/8/2012
90.45
93.75
89.1
93
20,572.93
109471
1.41
457.52
2/7/2012
94
94.65
90.1
90.9
11,931.25
79791
-1.07
458.33
2/6/2012
96.2
97
93.4
94.35
12,466.78
72693
-0.41
459.27
2/3/2012
97.3
97.35
92
93.7
20,612.38
111690
2.49
459.03
2/2/2012
101.95
102
91.15
96.7
43,890.72
185184
-1.02
458.18
2/1/2012
98.65
101.45
98.1
100.4
12,024.69
59624
-0.24
457.90
1/31/2012
94
99.9
93.6
99.25
10,111.85
55870
1.50
457.52
1/30/2012
95.5
98.45
91.3
93
8,701.80
46693
-6.89
456.81
1/27/2012
97
97.6
94.25
96.35
7,629.23
39315
1.43
456.45
1/25/2012
95.6
97.15
93.8
96.2
9,918.94
45952
0.91
454.14
1/24/2012
92
95.95
90.2
94.75
10,631.40
50825
-1.06
452.11
1/23/2012
90
92.65
89.15
91.8
5,766.90
32259
0.84
449.59
1/20/2012
93.1
93.2
88.65
90.6
7,793.18
40294
2.21
445.86
1/19/2012
90.3
92.5
89.5
91.55
9,618.45
52002
-2.28
441.90
1/18/2012
89.9
91.8
86.75
88.65
11,877.53
55867
-0.82
438.57
1/17/2012
86.9
91.3
86.9
88.85
14,791.67
60889
0.96
434.62
1/16/2012
87.9
87.9
84.8
86.4
7,485.01
41736
2.80
430.78
1/13/2012
83.4
89.2
83
87.55
14,570.39
73040
1.57
426.61
1/12/2012
82.5
83.75
80.25
82.75
6,655.50
39560
0.65
423.60
1/11/2012
81.05
83.85
80.05
82.1
8,877.56
45752
-0.69
421.96
1/10/2012
78.45
81.65
78.4
81.05
8,740.50
50685
0.87
419.71
1/9/2012
77.8
79.45
75.35
77.65
9,322.53
53637
0.34
416.43
1/7/2012
76.75
78.35
76.1
78
2,593.95
16276
-0.29
412.65
1/6/2012
73.3
79.95
70.7
77.6
15,049.13
79181
0.57
408.92
1/5/2012
73.1
75
72.75
73.65
3,781.64
24849
2.65
405.20
1/4/2012
74.3
74.3
72.1
72.95
3,444.78
22089
3.09
402.77
1/3/2012
72.95
74.7
72.35
74.25
4,572.79
28392
1.84
401.46
1/2/2012
70.5
72.9
69.1
72.1
3,795.06
30575
0.17
401.03
12/30/2011
68.7
70.75
68.15
70.05
5,454.85
43886
-0.27
401.77
12/29/2011
71.5
71.7
67.45
68.1
4,646.89
26992
-1.32
402.72
12/28/2011
73.2
73.55
71.25
71.9
4,508.85
30938
2.28
404.84
12/27/2011
71.55
73.65
71
72.9
7,369.61
51037
-1.08
406.56
12/26/2011
68
70.4
67.6
69.5
3,559.74
24816
-3.30
409.29
12/23/2011
68.9
69.8
66.5
67.15
3,130.94
21742
2.84
411.79
12/22/2011
67
69.1
65
68.6
4,507.18
30903
3.09
412.83 12/21/2011
64.1
68.5
62.4
67.75
5,117.90
41423
2.85
415.85 12/20/2011
65.3
65.5
60.8
62.1
4,306.28
35030
0.17
419.51 12/19/2011
66.85
66.85
63.5
64.65
3,114.39
28990
-0.34
423.37 12/16/2011
70.1
71.35
66
66.95
4,106.97
29276
-4.39
426.49 12/15/2011
68
70.45
67.55
69.6
4,597.46
38075
-1.28
429.40 12/14/2011
72.9
73.6
70.55
70.95
3,498.67
23659
-0.02
432.44
12/13/2011
72
74.25
71.25
72.9
4,902.45
34846
-2.44
435.25
12/12/2011
77.75
77.75
72.8
73.6
4,542.27
32256
-0.60
438.80
12/9/2011
74.05
76.85
73.1
76.05
5,744.06
40990
-4.46
441.29
12/8/2011
80.3
80.5
73.35
75.7
9,882.85
63016
0.15
445.00
12/7/2011
77.85
81
77.85
80.3
6,802.95
42900
-1.34
447.08
12/5/2011
77.3
80.75
76.5
77.3
6,939.86
37238
-0.19
450.32
12/2/2011
74.8
77.9
74.55
77.35
3,792.52
23867
1.92
452.06
12/1/2011
76.9
77.3
74.05
75.25
3,574.17
24665
-4.08
454.19 11/30/2011
72.95
74.65
71.55
74.2
5,209.40
34242
0.65
458.33 11/29/2011
72.55
73.8
71.1
72.9
3,740.72
26924
1.84
461.78 11/28/2011
70.8
72.75
70.35
72.45
3,966.22
26287
2.65
466.09 11/25/2011
71
72.15
69.15
69.5
4,806.47
38225
0.43
470.85 11/24/2011
70.95
71.65
69.1
70.8
6,364.51
40185
-4.38
475.89 11/23/2011
69
74.8
67.5
70.35
10,472.39
68545
-0.36
480.85 11/22/2011
70.7
71.4
68.55
70
3,792.35
29785
-2.54
485.40 11/21/2011
73.2
73.2
69.45
70
3,203.29
25184
1.34
489.93 11/18/2011
75
75.2
70.75
73.1
4,977.67
35443
-4.61
493.31 11/17/2011
79.25
79.25
74.5
75.2
2,996.99
20906
1.23
496.77 11/16/2011
77.95
79.45
76.15
77.95
4,563.47
27905
-3.58
498.32 11/15/2011
81.9
82.6
77
77.35
4,618.12
29518
3.44
500.58 11/14/2011
84.3
86.35
81.25
81.8
5,546.09
36705
-1.44
502.56 11/11/2011
84
85.3
81.75
83.65
5,305.93
31660
-4.57
471.33
11/9/2011
87.3
87.9
83.15
83.7
6,063.72
39668
-1.47
439.66
11/8/2011
83.95
87.25
83.4
86.8
8,644.47
47884
-1.99
406.54
11/4/2011
85
85.4
82.8
83.25
5,977.24
37370
0.30
372.93
11/3/2011
81.4
84.7
81.3
83.25
12,213.50
70176
1.47
338.66
11/2/2011
78.75
83.6
78.6
81.8
11,774.24
73216
0.59
304.48
11/1/2011
78.55
80.75
77
77.5
4,042.61
25057
-2.51
270.81 10/31/2011
79.5
81.1
78.2
79.85
4,597.40
31514
-0.24
237.34 10/28/2011
77.7
81.4
77.15
79.85
6,788.31
46107
1.11
203.03 10/26/2011
76.4
76.5
75.35
75.65
576.29
5135
0.99
168.64 10/25/2011
73.9
76.25
72.7
75.35
2,973.74
23947
1.52
134.63 10/24/2011
74.35
74.8
71.75
73.2
7,515.69
42884
-0.99
100.96 10/21/2011
75.5
76
74
74.3
2,095.48
14598
-2.46
67.80 10/20/2011
75.1
76.2
74.05
74.9
2,542.95
18652
100.00
34.31 10/19/2011
75
76.5
74.45
76
2,128.57
16711
RANGE 19/10/2011
490
387
385
383
Low
Close
Traded
RELINFRA
Traded
Qty % CHG
Date
15 DMA
Open
High
Value
(Rs.
Lakhs)
6388555
7/2/2012
561.75
564.8
552.7
556.7
12,471.69
7193672
6/29/2012
545.25
560.45
545.25
558.25
13,721.17
7838217
6/28/2012
547.95
548.65
529.1
535.7
10,501.64
4179148
6/27/2012
548.75
552
540.85
544.8
13,445.68
4901578
6/26/2012
531.15
539.25
527.3
534
10,617.22
6247615
6/25/2012
539.75
549.7
527.35
529.65
14,359.17
9112100
6/22/2012
528.15
543.25
523
537.2
23,381.13
7520551
6/21/2012
510.5
538.05
509.1
534.9
15,365.92
10937509
6/20/2012
508
519.5
506
514.95
12,542.53
36182249
6/19/2012
496.9
508.95
491.75
505.7
17,818.05
9510334
6/18/2012
527
535
498.5
503
16,811.64
6952348
6/15/2012
505
524
502.1
520.75
15,229.19
9704809
6/14/2012
513.2
517
497.05
500.05
11,495.66
19780413
6/13/2012
525
529.9
513.25
517.05
17,021.81
8068468
6/12/2012
501.55
526
499.35
523.2
21,041.00
7545557
6/11/2012
512.4
529.95
500.2
510.35
20,013.37
8475048
6/8/2012
478
507.85
474.2
503.5
30,398.88
10011050
6/7/2012
476.6
488.6
461.75
483.3
19,627.42
8122179
6/6/2012
455.6
473
454
470.7
12,126.67
6295925
6/5/2012
444.65
457
442.2
450.15
11,843.79
4681587
6/4/2012
424.9
444.3
416.25
437.85
7,476.04
5718393
6/1/2012
449.2
452.8
427.5
430.2
7,751.31
10087268
5/31/2012
452
458.6
446.1
448.9
8,393.73
10107528
5/30/2012
469.8
469.8
453.65
455.25
6,247.47
4318748
5/29/2012
475.95
477.55
465.15
472.7
8,527.97
11075313
5/28/2012
465.65
479.5
465.65
473.95
11,015.01
6203043
5/25/2012
450.3
472
450.3
463.5
15,996.77
8614536
5/24/2012
440.25
456.7
433.85
454.75
11,051.92
7150125
5/23/2012
439.95
449.2
432.6
438.2
8,052.22
12107120
5/22/2012
460
460.85
440.7
442.75
8,164.58
6635670
5/21/2012
442
460.7
441.65
453.8
10,410.99
6034822
5/18/2012
428.5
442
422.65
436.8
9,505.78
6165380
5/17/2012
457
463.5
434.85
437.55
10,213.28
6445094
5/16/2012
459.25
460.5
448
452.05
7,403.93
9194168
5/15/2012
455
475.9
455
468.8
9,056.75
6218731
5/14/2012
474
479.8
455.85
460.85
7,422.57
6668820
5/11/2012
471
484
464.1
473.05
9,218.64
7204203
5/10/2012
475
491.95
470.25
475.25
9,004.40
8966633
5/9/2012
481.25
493.95
468.25
474.4
9,555.21
8009381
5/8/2012
512.9
518
480.6
488.75
9,947.22
7929313
5/7/2012
483
516
477.15
512.45
9,858.42
7771289
5/4/2012
509
513.35
491.1
494.55
8,054.10
9356156
5/3/2012
519.3
522.25
510.2
514.35
6,570.26
6931262
0.99
81.36
5/2/2012
532.9
537.6
521.95
524.15
1,783.52
6648617
0.80
81.89
4/30/2012
517
533.45
515
527.2
2,212.00
931094
0.27
82.59
4/28/2012
514
517
509
513.8
266.36
4/27/2012
515
524.9
504.35
511.6
2,233.47
532
514.35
517.1
2,402.76
8504405
-2.76
83.16
14953521
-3.21
83.89
4/26/2012
528
7756919
-2.10
84.61
4/25/2012
538.4
539.5
516
526.2
2,478.86
8958642
-1.43
85.06
4/24/2012
531
539.2
521.55
534.85
2,314.36
9463506
-5.76
85.30
4/23/2012
554.3
562.9
521
526.75
2,523.76
8122258
0.06
85.37
4/20/2012
564
565
548.1
553.85
2,531.66
5027823
-0.81
85.24
4/19/2012
580.1
582.5
562.05
566.4
2,492.61
9414224
-2.42
85.30
4/18/2012
590.5
593.8
576
578.95
2,713.12
13075708
5.17
85.27
4/17/2012
547.05
586.75
547.05
584.8
4,394.77
5718819
0.00
85.29
4/16/2012
547
555.2
538.55
551.55
2,009.60
9524306
-2.73
85.55
4/13/2012
559
572.9
542.05
545.9
3,238.90
9910041
3.46
86.13
4/12/2012
557.8
564.5
547.8
553.5
2,270.58
7369698
-2.33
86.45
4/11/2012
569
569
543.8
551.2
3,287.14
7549299
3.09
86.86
4/10/2012
585
587.9
564.15
574.05
2,546.17
3979933
-2.65
87.29
4/9/2012
595
595
578.65
581.65
1,714.55
4535438
-2.11
88.04
4/4/2012
609
611.45
595.2
600.7
2,162.29
6376944
1.72
88.96
4/3/2012
618.9
621.9
608.5
612.8
2,667.95
5292717
1.70
89.83
4/2/2012
590
617.4
570.05
612.75
3,901.80
7967091
1.78
90.58
3/30/2012
570
588.5
570
586.9
2,271.33
15694581
-2.18
91.29
3/29/2012
558
571.9
554.8
567.05
2,725.18
4741062
-3.32
91.94
3/28/2012
583
583
564.65
567.75
2,618.43
6932145
0.92
92.42
3/27/2012
593.25
597.8
577.55
582.35
3,415.82
5916882
-3.53
93.06
3/26/2012
598.9
603.45
577.55
582.65
3,238.21
7575052
1.34
93.64
3/23/2012
586
606
580.5
594.85
4,336.59
8684830
-5.61
93.95
3/22/2012
620
634
577
586.8
5,082.24
6371147
1.83
94.42
3/21/2012
590.1
625.8
583.55
620.85
4,961.07
8168530
1.69
94.51
3/20/2012
594.1
603
571
593.25
5,409.02
8487435
-2.39
94.70
3/19/2012
634
637.15
588.8
594.5
3,710.32
8625203
-2.39
94.57
3/16/2012
637.7
658.8
627.1
632.65
5,232.29
9645757
-5.04
94.67
3/15/2012
650
651.9
628.3
634.8
2,830.08
12403050
-1.11
94.81
3/14/2012
659.25
666.8
653.1
655.7
3,373.56
13159717
3.40
94.74
3/13/2012
660
662
648
650.8
3,378.32
11047134
2.02
95.22
3/12/2012
648.7
656.4
637.3
652.55
3,309.16
9328576
2.59
95.71
3/9/2012
637
647.7
623.6
639.15
5,193.49
13614901
0.81
96.28
3/7/2012
616
636.4
603.25
628.7
7,988.14
19951104
-5.68
97.09
3/6/2012
663
679.75
612.65
618.35
52,589.14
26328849
1.71
97.60
3/5/2012
623
677
623
657.55
52,229.39
1779067
1.16
97.42
3/3/2012
616.4
624.5
614.05
621.7
2,871.94
8642251
-1.38
97.34
3/2/2012
609.5
625
597.5
615.2
26,394.10
14054845
0.84
97.42
3/1/2012
592.1
615.8
581.2
610.2
23,302.70
15970633
0.21
97.26
2/29/2012
615
625.6
583.05
593.9
21,273.69
13896536
6.84
97.02
2/28/2012
544.1
614
544.1
601.8
20,151.23
11586960
-6.49
97.03
2/27/2012
583.8
586
535
541.2
11,298.00
10837387
-2.99
97.42
2/24/2012
604
614.5
578.1
584.55
13,512.53
17797518
-1.66
97.63
2/23/2012
616.9
621.9
586
601.85
21,257.83
23310128
-9.55
97.90
2/22/2012
645.75
651.75
608.2
614.2
17,223.02
16068552
2.98
97.98
2/21/2012
618.9
642.85
613.1
640.05
13,687.71
22170021
0.82
97.03
2/17/2012
638.9
653.65
601.3
617.4
21,307.66
27862586
-1.26
96.51
2/16/2012
622.2
649
620.65
631.1
21,907.10
24887653
5.12
96.04
2/15/2012
623
633.8
618.1
626.6
14,939.78
24529747
5.29
95.39
2/14/2012
601.65
621.75
597.3
615.85
21,327.51
11526749
-0.05
94.90
2/13/2012
574.7
604.9
566.25
601.65
16,711.77
15080816
-1.17
94.67
2/10/2012
588
593.45
566
572.45
12,635.95
22231379
2.21
94.51
2/9/2012
592.5
598.9
583.3
592.85
18,139.07
22383807
2.26
94.08
2/8/2012
556.95
596.8
553
590.75
21,508.77
12893797
-3.80
93.80
2/7/2012
559.8
562.45
542.7
552.1
13,606.06
13114994
0.69
93.50
2/6/2012
562.8
569.55
540.1
549.2
14,648.65
22009562
-3.20
93.05
2/3/2012
558
564.5
546.25
557.05
14,331.76
45493317
-3.83
92.32
2/2/2012
554.9
563.9
535.5
554.4
16,505.95
12026230
1.15
91.35
2/1/2012
538
552.7
532.9
550.3
13,353.55
10444893
6.30
90.06
1/31/2012
520
539.7
511.3
535.85
14,193.62
9037142
-3.60
88.62
1/30/2012
526.5
541
506.85
514.8
15,913.61
7931405
0.16
87.62
1/27/2012
519
534
503
529.9
21,394.79
10371577
1.51
86.37
1/25/2012
481.25
518
476.2
513.8
23,336.58
11361279
3.11
84.86
1/24/2012
472.2
492.45
466.35
479.55
13,308.69
6309077
1.31
83.41
1/23/2012
473
492.85
467.7
471.15
12,083.48
8564032
-1.05
82.24
1/20/2012
491.4
496
466.85
480.3
18,448.94
10599821
3.17
81.01
1/19/2012
448.95
489.8
446.7
485.6
27,619.24
13314261
-0.23
79.57
1/18/2012
430.25
446.6
426.9
442.7
10,578.12
16509995
2.76
78.20
1/17/2012
412.25
434
412.25
428.6
9,423.72
8682478
-1.33
77.07
1/16/2012
406.8
414.3
399.3
409.4
5,985.29
16788109
5.48
76.17
1/13/2012
407.9
426.5
405.1
410.8
14,774.64
8074552
0.79
74.97
1/12/2012
403.8
411
397.05
403.7
5,222.54
10797562
1.28
73.93
1/11/2012
399.85
412.5
395.6
404.6
9,055.72
10903588
4.19
73.03
1/10/2012
382.95
404.5
381.05
399.1
9,874.89
12026059
-0.45
72.14
1/9/2012
375
385.75
365.7
379.35
7,818.24
3345593
0.51
71.11
1/7/2012
375.25
381.5
370.55
376.8
1,817.49
19612894
5.09
70.22
1/6/2012
355
394
347.3
378.35
13,461.07
5111845
0.95
69.51
1/5/2012
360.5
365.3
354.1
359.95
3,206.09
4715953
-1.78
69.24
1/4/2012
353
362.7
347.1
359.25
3,657.16
6221508
2.90
69.10
1/3/2012
339.7
353.4
337.3
351.85
3,624.10
5368002
2.84
69.01
1/2/2012
342.9
343.95
328.3
334.3
3,837.96
7850303
2.78
69.11
12/30/2011
348.8
351.9
338
340.8
3,715.00
6696915
-5.58
69.51
12/29/2011
356
360.2
342.1
344.15
3,803.21
6245474
-1.39
70.02
12/28/2011
367.7
369.6
356.95
358.6
2,908.49
10190965
4.66
70.58
12/27/2011
373.5
379.5
364.6
369.45
4,823.84
5149765
3.38
70.87
12/26/2011
360
370.35
359.25
367.55
2,184.87
4597638
-2.16
71.40
12/23/2011
364.3
371.1
356.2
360
3,877.01
6741111
1.24
71.94
12/22/2011
352
363.8
344.15
360.25
3,919.60
7819836
8.34
72.31 12/21/2011
356.9
357.8
339.55
353.75
4,593.84
6875542
-4.11
72.65 12/20/2011
352
357.4
343.3
346.7
6,426.67
354.05
335.65
351.8
3,848.37
4805054
-3.56
73.34 12/19/2011
346
5926388
-3.96
73.67 12/16/2011
360.25
369
342.35
349.5
4,564.93
6658512
-1.94
73.92 12/15/2011
353.05
365.05
348.15
358.5
6,214.03
4857314
-2.75
73.97 12/14/2011
376
379.7
361
362.7
4,209.55
6733839
-0.96
73.91
12/13/2011
379.2
384.45
371.6
377.35
4,524.07
6055267
-3.33
73.72
12/12/2011
394
398.45
383.05
385.4
7,830.93
7563490
0.46
73.68
12/9/2011
392.9
396.25
385.25
387.9
4,395.80
1.3E+07
-6.08
73.63
12/8/2011
416.1
417.95
395.25
398.75
8,009.45
8493403
3.74
73.78
12/7/2011
412.2
421.3
410.05
418.85
5,586.43
8846876
-0.06
73.58
12/5/2011
411.8
418
406.25
409.7
5,195.07
4967013
2.71
73.88
12/2/2011
406
414.55
401.35
413.4
7,421.43
4729970
1.40
74.30
12/1/2011
415.65
418.1
404.25
405.9
5,801.30
7084734
1.75
74.86 11/30/2011
408
416.4
401.25
404.35
6,382.96
5152507
0.62
75.70 11/29/2011
413.85
414.95
405
409.95
7,067.64
5506460
4.07
76.39 11/28/2011
403.8
411.35
401
407.25
3,530.10
6807789
-1.87
77.11 11/25/2011
393.5
407.8
391.3
396.1
5,840.09
9038097
0.64
77.93 11/24/2011
394.05
401.8
386.5
396.75
6,308.53
1.5E+07
0.50
78.38 11/23/2011
404.2
409.15
390.2
393.3
6,882.34
5416317
0.00
79.01 11/22/2011
407
416.9
403.1
408.15
5,242.48
4483237
-4.43
79.67 11/21/2011
408.9
417
399.5
402.2
4,928.45
6867167
-2.87
80.05 11/18/2011
415.3
421
401.05
411.45
5,899.50
3891483
-3.66
80.20 11/17/2011
414
426.75
409.1
416.95
6,899.43
5842072
0.77
80.06 11/16/2011
418
420.7
404.25
412.8
5,822.47
5763328
-5.75
79.82 11/15/2011
422
431.95
409.6
415.1
6,086.40
6591982
-2.26
79.66 11/14/2011
458.8
464.25
418.35
421.75
6,630.89
6335160
-0.06
79.27 11/11/2011
465
471.95
449.25
453.7
6,625.79
7081978
-3.70
73.69
11/9/2011
484
490.7
465
1E+07
4.09
68.11
11/8/2011
461.3
478.35
460.1
475.6
7,496.33
7121649
0.00
62.33
11/4/2011
474.5
474.5
446.5
457
8,120.40
1.5E+07
1.74
56.78
11/3/2011
456.5
469.2
450.35
465.65
7,225.29
1.4E+07
5.26
51.23
11/2/2011
441.2
466
439.75
456.45
7,491.70
5130788
-3.03
45.77
11/1/2011
457
467.8
440.6
446.45
5,982.89
5754805
0.00
40.61 10/31/2011
460.85
471.9
452.45
464.3
6,310.38
8573922
5.26
35.28 10/28/2011
437.85
481.9
432.5
464.45
9,936.12
759729
0.40
29.96 10/26/2011
425
427
423
423.9
493.46
4005161
2.85
24.92 10/25/2011
413
426.5
404.1
421
3,367.79
1E+07
-1.50
19.89 10/24/2011
402
414.5
402
407
3,593.69
468.8 #######
2797059
-0.81
15.01 10/21/2011
409
409.75
397
399.05
3,237.08
3395573
-1.47
10.06 10/20/2011
409.95
410.8
401.1
405.4
3,369.69
2817658
100.00
5.07 10/19/2011
411.4
416.8
408.1
413.95
2,614.52
342
335
No. Of
Traded
RANGE 19/10/2011
902
751
724
Low
Close
RELIANCE
Trades
Qty % CHG
Date
15 DMA
Open
High
45116
2228635
7/2/2012
735.5
740.8
730.15
737.4
51771
2476238
6/29/2012
725.1
740.9
725.1
737.85
38509
1955136
6/28/2012
724.4
727.8
716.65
719.9
59581
2461997
6/27/2012
726.4
729.6
718
722.5
46561
1988073
6/26/2012
717.5
725.5
714.45
723.5
50338
2657572
6/25/2012
714.2
722.95
712
716.2
80568
4368370
6/22/2012
713.55
714.9
703.55
711
57555
2940016
6/21/2012
734
734
710.4
718.7
53590
2445940
6/20/2012
738
742.95
733
737.4
75105
3559248
6/19/2012
717
739.4
717
737.45
69431
3266602
6/18/2012
730.35
734.5
712
718.9
63257
2962844
6/15/2012
718.5
729.8
718.5
726.75
50471
2265053
6/14/2012
716
720.8
711.05
716.35
72551
3261430
6/13/2012
722.25
723.95
712.4
716.3
79976
4104035
6/12/2012
715
726
714.4
722.95
71954
3846174
6/11/2012
732.7
736.4
718.1
722.25
110385
6143482
6/8/2012
718
731.9
712.3
729.7
81818
4113645
6/7/2012
721.05
731.9
716.25
721.25
60932
2602209
6/6/2012
704.45
718
698.5
715.9
56687
2629357
6/5/2012
696
706
695.1
702.55
41288
1746890
6/4/2012
677
697
673.4
692.75
36959
1765481
6/1/2012
707.35
709.45
678.05
685.25
36905
1860902
5/31/2012
697
729.05
682.35
705.6
32942
1357930
5/30/2012
699.65
708.65
695.15
706.25
38532
1814088
5/29/2012
702.2
709.8
697.55
701.85
50284
2321593
5/28/2012
692
703
692
701.65
70846
3461825
5/25/2012
695
695.3
688.55
691.2
50716
2481781
5/24/2012
694
700
686.1
695.3
38021
1830668
5/23/2012
685.2
689.95
679.55
686.85
36765
1819134
5/22/2012
704.6
704.6
688.75
691.1
49364
2296422
5/21/2012
686.5
700.7
686
695.5
45159
2198090
5/18/2012
676.9
696.4
675
688.55
42680
2276501
5/17/2012
680.25
689.85
677.8
685.15
36401
1629997
5/16/2012
675
682.8
673.05
676.1
41799
1942729
5/15/2012
679
688
674.1
681.65
33387
1590373
5/14/2012
698
702.8
678.55
681.3
48555
1948619
5/11/2012
693
703
688.3
697.2
42019
1871088
5/10/2012
697.25
708.4
690.55
694.15
44276
1980751
5/9/2012
702
708.3
691.05
695.1
40861
1977621
5/8/2012
718
718.9
699
708.35
44353
1990280
5/7/2012
715
722
705.1
715.7
34779
1605990
5/4/2012
733.4
740
722
726.45
26480
1274466
5/3/2012
738.5
744.45
735.15
738.85
8822
336219
-0.58
541.11
5/2/2012
747.9
751.4
740
743.55
10218
419619
2.54
542.91
4/30/2012
737.5
747.9
737.5
745.1
1300
51996
0.43
546.03
4/28/2012
739.8
741.3
739
739.95
10726
435055
-1.08
550.56
4/27/2012
741.3
747.15
736.5
742
10759
460152
-1.76
556.50
4/26/2012
737.1
749
733.6
745.05
12079
470029
-1.64
562.88
4/25/2012
734.1
742.9
728.05
736.3
11841
435171
1.51
568.65
4/24/2012
739
740.5
723.7
735.1
10375
463998
-5.14
572.12
4/23/2012
725.85
745.75
724.2
736.3
10123
454280
-2.27
574.80
4/20/2012
740.05
741
728
730.85
10231
438807
-2.22
575.73
4/19/2012
753.9
753.9
738.5
741.65
11199
463481
-1.01
576.79
4/18/2012
750
756.8
742.7
748.6
18351
769142
5.69
577.04
4/17/2012
754.8
754.8
740.35
746.4
9538
367060
1.02
577.71
4/16/2012
747.1
753.45
736
748.1
14500
578988
-1.39
580.06
4/13/2012
746.05
762
737.5
751.55
12917
407881
0.42
585.06
4/12/2012
733.3
745.6
733.3
743.3
15062
591387
-4.15
587.71
4/11/2012
739
739
726.3
730.3
12417
442923
-1.32
590.59
4/10/2012
746
747
738.1
742.65
8270
293273
-3.28
594.50
4/9/2012
740.05
748
734.1
742.15
9409
359470
-2.01
598.04
4/4/2012
745
757
743.45
747
10359
433814
0.01
601.71
4/3/2012
744.25
762.9
744.25
752.7
16451
642135
4.22
604.24
4/2/2012
749.35
750.85
739.05
740.55
8798
390191
3.38
606.90
3/30/2012
729.5
753
727.1
750.6
11369
485341
-0.12
610.38
3/29/2012
718
729.7
718
724.65
11033
456691
-2.57
614.49
3/28/2012
730
735.9
720.5
725.7
14645
581756
-0.05
617.86
3/27/2012
738
738.8
725.1
731.05
13007
550256
-2.09
622.88
3/26/2012
743.9
743.9
727
730.1
19642
729747
1.35
625.48
3/23/2012
743.8
749.5
738.1
744.05
21205
830026
-5.80
626.84
3/22/2012
765.9
771.45
732
736.35
19304
814913
4.45
628.40
3/21/2012
760
773.5
755.1
768.05
23388
921694
-0.21
626.60
3/20/2012
756.1
766.4
750.3
760.55
16255
608848
-6.42
627.17
3/19/2012
781
783
751.1
755.1
21945
811555
-0.34
623.62
3/16/2012
780
797.7
767.35
772.35
12002
443476
-3.29
620.41
3/15/2012
818
821.2
793.4
796.65
13967
510957
0.75
618.21
3/14/2012
828
830
806.7
814.5
14076
516058
-0.27
615.45
3/13/2012
803.45
821.95
803.3
819.95
14213
510961
2.05
614.73
3/12/2012
790
803
779.7
798.55
21012
815769
1.63
612.39
3/9/2012
775.3
779.6
769.2
773.8
3/7/2012
776.55
777.5
751
761.8
809
774
776.55
34960
1282807
1.65
611.85
149938
8081485
-6.34
611.71
3/6/2012
797
160268
7950223
5.45
611.54
3/5/2012
812.05
814
794.25
797.5
9354
463477
1.05
607.82
3/3/2012
811
815.05
811
813.45
100770
4285375
0.81
604.53
3/2/2012
816.25
818
805.75
814.1
82644
3867514
2.67
603.04
3/1/2012
811.8
818.7
801.1
810.95
80876
3541929
-1.33
601.75
2/29/2012
805.05
827.9
804.15
820.75
71975
3456451
10.07
598.96
2/28/2012
789.05
800.35
787.7
796.5
46647
2018782
-8.01
595.45
2/27/2012
821.8
825.6
765.35
781.45
49353
2269684
-2.96
596.51
2/24/2012
833.5
841.7
814.5
819.95
79752
3531002
-2.05
594.50
2/23/2012
832
849.9
826.6
839.6
54210
2706273
-4.21
591.06
2/22/2012
848
857.4
830.1
833.4
45423
2170386
3.54
585.84
2/21/2012
817.5
848.75
815.1
843.55
83799
3371965
-2.22
577.49
2/17/2012
822.05
826.4
810.2
818.2
65469
3447206
0.71
571.66
2/16/2012
831
831
804.7
812.45
48333
2381936
1.72
563.84
2/15/2012
854.2
855.75
833.05
836.65
76144
3498460
2.31
554.03
2/14/2012
846.9
856.4
843
848.9
60397
2832792
4.85
544.39
2/13/2012
841.1
858.8
841
849.25
42891
2181750
-3.56
536.30
2/10/2012
850.35
859
838
843.25
55424
3064028
0.35
530.51
2/9/2012
856.75
859.9
842.6
853.85
76256
3726112
6.54
520.50
2/8/2012
847
864.7
845
858.4
49945
2460075
0.53
509.69
2/7/2012
842
852.7
834.25
844.55
51910
2634328
-1.43
500.17
2/6/2012
845.9
849.5
824.1
833
55403
2572767
0.48
490.95
2/3/2012
830
840
815.65
838.3
60315
2992733
0.74
480.72
2/2/2012
835
842.7
824.15
829.25
49952
2456070
2.63
470.74
2/1/2012
818.9
834
816
831.2
55924
2698355
3.93
460.66
1/31/2012
804.5
820.8
801.4
817.1
62962
3003354
-2.93
450.22
1/30/2012
813.9
818.85
792.2
794.75
85143
4099900
3.04
441.02
1/27/2012
800
827.9
799
820.4
87554
4639237
6.67
430.92
1/25/2012
788.7
795
782.8
790.95
54667
2769720
1.75
420.66
1/24/2012
774.6
791.6
770.4
783.75
49589
2512581
-1.94
412.64
1/23/2012
755.3
779.75
755.2
771.55
64900
3826214
-1.10
404.69
1/20/2012
790
800
772.05
792.65
105772
5829840
8.83
394.96
1/19/2012
789
795.95
782.1
785.65
50868
2420358
3.19
385.30
1/18/2012
762
787.9
758.05
779.75
44529
2215171
4.48
378.73
1/17/2012
716
744.4
716
742.05
32023
1471239
-0.34
374.07
1/16/2012
729.95
729.95
711
712.95
61536
3562841
1.73
371.40
1/13/2012
742
750.95
728.1
731.8
29021
1290563
-0.22
368.52
1/12/2012
747.5
752.95
732.6
736.9
47445
2236567
1.36
365.61
1/11/2012
737.9
753
731.5
748.25
53115
2495163
4.95
362.65
1/10/2012
712
739
712
736.2
41193
2062111
0.67
359.63
1/9/2012
714.45
714.45
702.45
706.25
10370
481367
-0.41
357.45
1/7/2012
716.7
718.9
713.3
714.75
62502
3577116
4.86
355.78
1/6/2012
697.05
724
696.65
717.55
24119
889699
0.19
353.86
1/5/2012
715
724.95
694.1
699.5
24055
1031865
2.06
353.76
1/4/2012
727.4
730.95
713.35
716.15
22034
1047941
4.99
353.99
1/3/2012
712.25
726.9
710.35
724.65
21971
1148555
-1.94
355.69
1/2/2012
696.8
709.75
687.15
706.55
26811
1079291
-0.98
359.10
12/30/2011
713
720.55
689
692.95
22726
1080202
-4.20
362.24
12/29/2011
733.65
739
707.2
711.9
17368
802679
-3.03
365.88
12/28/2011
757.7
758.5
735.35
739.05
27085
1292598
0.51
369.90
12/27/2011
766
768.7
745.35
753.05
15442
596529
2.05
372.58
-2023
747.05
764.8
745.55
761
24283
1065116
-0.07
375.64
12/23/2011
760
769.75
742.4
746.4
24742
1110253
1.80
378.70
12/22/2011
741.35
760.3
733
754.55
28092
1315423
1.99
381.64
12/21/2011
727
753.75
722.7
748
30462
1836780
-1.47
385.38
12/20/2011
741.7
741.7
709.2
713.45
24953
1121916
0.65
389.42
12/19/2011
719.2
739.9
715.15
735.3
27045
1270004
-2.58
392.37
12/16/2011
749
844.6
716.05
721.85
45262
1748239
-1.17
395.52
12/15/2011
731.9
754.5
723.5
750.15
27146
1134972
-4.04
397.84
12/14/2011
738
753.9
733.4
741.9
28144
1195663
-2.13
400.87
12/13/2011
723.9
746
721
742.3
41551
2006672
-0.65
402.53
12/12/2011
760.55
762
724
727.5
30660
1126231
-2.80
404.27
12/9/2011
769.9
769.9
752.7
755.7
55032
1988239
-5.04
406.20
12/8/2011
802
807.7
772.1
778.85
35680
1339531
2.18
407.14
12/7/2011
807
819.5
803.2
809.8
25632
1262733
-0.90
406.89
12/5/2011
808.35
812.2
798.35
806.75
34200
1816498
1.81
407.69
12/2/2011
797
815
786.55
812.05
28720
1411775
0.38
410.38
12/1/2011
799
810.75
795.2
799
33316
1559760
-1.38
414.57
11/30/2011
756.7
783.3
753.1
778.25
35302
1723067
0.66
419.32
11/29/2011
782
782
759.15
765
21946
870297
2.74
422.46
11/28/2011
765
785.8
762.55
783.8
35267
1460607
-0.16
426.35
11/25/2011
769.7
771.25
751
753.8
33751
1599388
0.87
430.38
11/24/2011
775
778
753.15
773.15
44794
1721071
-3.78
433.69
11/23/2011
789.9
789.9
755.8
773.4
27101
1280151
1.46
438.42
11/22/2011
788.1
804.45
786.6
795.2
29886
1207401
-2.30
442.18
11/21/2011
800
800
781.5
786.35
35824
1441715
-1.34
443.62
11/18/2011
800.3
811.95
787
808.1
34087
1648419
1.00
444.26
11/17/2011
845.05
848.65
806.25
809.95
30029
1411044
-0.56
443.60
11/16/2011
859.1
859.1
837.35
848.1
34287
1450378
-1.60
442.68 15-11-2011
871
878
856.25
861.45
34229
1503575
-7.58
442.03 14-11-2011
891.4
896
873
876.7
28955
1444810
-3.33
441.51
11/11/2011
858.9
886
850.8
883.85
42832
2210663
-1.45
411.27
9/11/2011
890.1
892.5
860.9
864.55
37019
1598325
3.91
380.01
8/11/2011
880
884.5
868.55
881.85
31604
1765867
-1.89
348.31
4/11/2011
901.1
902
873.8
879.6
32524
1568611
1.98
317.84
3/11/2011
868.45
888
863.15
884.6
34489
1639603
2.19
286.80
2/11/2011
855
880.9
854.55
871.45
29208
1325030
-4.00
256.37
1/11/2011
869
878.45
857.5
860.55
30929
1359713
-0.03
226.60 31-10-2011
898.6
898.6
874.05
877.75
51335
2161067
8.73
195.65 28-10-2011
897
899.9
884.15
898
3367
116150
0.68
164.69 26-10-2011
877
880.95
871.2
873.35
20409
812273
3.33
136.43 25-10-2011
853
879.3
842.3
875
19834
877351
24-10-2011
847.9
854.1
842.15
846.25
14977
800424
21-10-2011
839
848.9
831.55
835.4
22656
831772
20-10-2011
833.5
841.05
822.15
838.4
13794
631841
19-10-2011
824.9
844.6
824.5
842.3
716
709
Traded Value
No. Of
RANGE 19/10/2011
105.9
83.45
RPOWER
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
Open
High
Low
11,483.94
31873
1561673
7/2/2012
107.65
107.7
105.25
28,129.76
74188
3833575
6/29/2012
102.5
108.1
102.35
19,629.45
41481
2720915
6/28/2012
103.25
103.7
100.8
12,729.40
39671
1761932
6/27/2012
102.8
104.4
102
26,475.87
64679
3676587
6/26/2012
99.1
102.25
99.1
18,236.20
50405
2540620
6/25/2012
102.95
103.8
99.05
31,029.90
105038
4372864
6/22/2012
97.4
103.35
96.05
37,051.28
116403
5168092
6/21/2012
96.7
99.8
96.15
17,401.30
49251
2357462
6/20/2012
96.15
97.45
95.5
13,033.69
55284
1783875
6/19/2012
94.5
96.5
93.35
16,513.17
58428
2293698
6/18/2012
100
100.9
95.4
16,481.05
51486
2271367
6/15/2012
96.4
99.25
96.35
12,237.46
57338
1709717
6/14/2012
98.3
98.95
95.55
16,300.60
42593
2274408
6/13/2012
100
102.2
98.5
19,741.55
52480
2734310
6/12/2012
96.8
100.4
96.6
16,597.68
47835
2275396
6/11/2012
99.5
102.45
97
21,005.10
54345
2907005
6/8/2012
97.2
99.05
95.9
46,295.28
132909
6387716
6/7/2012
97.15
99.7
94.8
37,748.82
98778
5315222
6/6/2012
90.4
97.6
90.4
21,282.70
73950
3036638
6/5/2012
90.65
92.2
89.65
22,403.44
66265
3261847
6/4/2012
88.9
91.25
87
28,404.29
79097
4096569
6/1/2012
94
94.9
88.55
62,971.69
110649
9024961
5/31/2012
92.15
94.15
91.75
24,761.60
60912
3521032
5/30/2012
92.5
92.75
90.15
24,201.36
63055
3434316
5/29/2012
94.4
94.75
92.65
18,026.80
47165
2575102
5/28/2012
93.8
94.3
93.05
21,331.11
55663
3085023
5/25/2012
93.35
94.6
92.5
16,632.08
54052
2399818
5/24/2012
90.9
94.65
90.9
17,722.90
51559
2583348
5/23/2012
89.3
90.9
88.7
20,449.93
57806
2938047
5/22/2012
94.75
94.95
89.8
16,249.99
50396
2334127
5/21/2012
91.4
95.4
91
16,223.61
73241
2363960
5/18/2012
89.4
91.2
88.25
24,379.02
79035
3560488
5/17/2012
91.2
93.1
90.1
20,996.93
51753
3101760
5/16/2012
90.3
92.1
88.9
25,185.65
63494
3696346
5/15/2012
89
93.3
88.65
28,132.72
85267
4081094
5/14/2012
92.7
93.25
88.6
21,193.20
73508
3042510
5/11/2012
92.1
94.5
91.65
23,738.84
64228
3391819
5/10/2012
92.5
96.25
92
25,597.49
89661
3670660
5/9/2012
94.9
96.85
91.5
27,512.14
84182
3885415
5/8/2012
102.4
102.7
94.15
32,716.30
105327
4591050
5/7/2012
95.3
102.5
93
27,606.71
55620
3778468
5/4/2012
101
101.6
95.8
14,038.24
28612
1897162
5/3/2012
103.1
104.65
101.45
21,310.84
43602
2861902
-0.21
742.25
5/2/2012
107.8
108.15
103.15
20,669.10
60846
2776770
0.69
741.37
4/30/2012
102.2
108.15
102.2
1,367.41
2991
184780
-0.28
741.21
4/28/2012
101
101.5
99.7
21,171.10
60974
2857701
-0.41
741.35
4/27/2012
102.3
104
99.25
25,719.84
59016
3469984
1.17
741.69
4/26/2012
104.6
105.6
101.15
22,838.11
63027
3105631
0.16
742.20
4/25/2012
108.8
109
103.5
27,854.66
104969
3809316
-0.16
742.48
4/24/2012
109.05
111.15
108
37,287.44
84580
5053199
0.74
743.51
4/23/2012
114.85
115.9
108.1
24,994.80
66990
3410977
-1.48
742.74
4/20/2012
117.4
118.3
114.05
31,335.82
80155
4205746
-0.94
742.39
4/19/2012
117.65
118.45
116.2
25,706.92
91185
3428345
0.29
741.69
4/18/2012
119.5
120.6
117
23,682.19
66682
3175927
-0.23
740.45
4/17/2012
114.5
119.5
114.3
17,929.10
54361
2404246
-0.46
740.30
4/16/2012
114.5
116.25
113.7
24,485.64
68408
3249224
1.10
739.51
4/13/2012
117.2
119.5
114.05
19,946.47
58859
2692505
1.75
740.61
4/12/2012
117.4
118.75
115.7
27,281.96
75394
3726842
-1.69
741.76
4/11/2012
118.2
119
116.2
14,203.93
61737
1913265
0.07
743.42
4/10/2012
117.15
120.7
115.5
19,345.14
50970
2608520
-0.65
745.40
4/9/2012
120.2
120.5
117.2
20,195.07
53281
2700412
-0.76
749.03
4/4/2012
122.35
123.65
120.55
30,227.52
89633
4003770
1.61
753.53
4/3/2012
123.1
123.7
120.4
19,085.14
62714
2564862
-1.36
758.01
4/2/2012
118
122.85
118
29,336.06
88340
3949204
3.46
761.88
3/30/2012
116.25
117.9
115.65
39,749.14
71743
5480717
-0.14
763.43
3/29/2012
114
116
112.4
30,085.75
76165
4131114
-0.74
765.90
3/28/2012
117.4
119.8
114.8
45,401.61
101372
6216251
0.13
769.29
3/27/2012
120.7
122.3
118.75
38,783.40
135070
5288348
-1.91
773.72
3/26/2012
121.95
122.95
118.25
45,855.45
121535
6161836
1.03
779.28
3/23/2012
122.4
124.3
118.6
50,002.42
172189
6684658
-4.31
783.95
3/22/2012
128.5
130.4
120.2
24,829.84
84703
3248548
0.98
788.92
3/21/2012
123.7
129.85
121.35
18,160.13
58192
2389920
0.72
792.44
3/20/2012
125.4
127.5
122.55
27,783.54
85882
3652448
-2.28
794.83
3/19/2012
130.8
133.1
124.2
45,027.00
138283
5753096
-3.15
796.59
3/16/2012
133.7
137.25
129.5
37,233.95
121552
4630686
-2.24
799.76
3/15/2012
134.5
134.5
130.05
32,898.30
142841
4028509
-0.67
802.63
3/14/2012
138.65
138.8
134.6
29,994.62
131843
3684077
2.61
803.89
3/13/2012
136
138.5
135.2
27,213.18
79141
3438333
3.10
805.46
3/12/2012
133
136.7
130.35
30,529.99
152248
3942927
1.55
806.77
3/9/2012
135
135.45
129.7
49,154.01
211060
6446729
-1.94
809.35
3/7/2012
124.45
134.45
123.4
63,176.23
144277
8029991
-2.70
814.34
3/6/2012
136.2
139.4
124.6
23,918.44
97877
2988613
-2.00
819.16
3/5/2012
131.45
138
131.1
966.95
3345
118842
-0.08
822.61
3/3/2012
122.55
130.35
122.55
23,572.56
61930
2900087
0.39
824.60
3/2/2012
124.1
125.4
121.3
23,925.21
63042
2962594
-1.21
827.25
3/1/2012
118.8
124.25
116.35
52,085.53
128315
6365349
2.95
830.41
2/29/2012
120
123.55
115.8
42,070.66
97422
5289418
1.89
832.00
2/28/2012
111.25
119.65
110.25
50,435.95
107784
6348215
-4.93
834.43
2/27/2012
118.9
118.9
108.8
35,288.45
76297
4285036
-2.40
838.22
2/24/2012
121.75
122.4
116.5
36,758.66
84221
4367293
0.74
838.84
2/23/2012
122.6
125.2
118.5
48,618.84
109390
5748129
-1.22
838.28
2/22/2012
128.8
131.9
121.6
69,372.71
166497
8333665
3.01
837.19
2/21/2012
127
130.65
125
67,177.37
194571
8211325
0.70
833.94
2/17/2012
124.8
133.5
123.6
51,649.61
189732
6342577
-2.98
834.09
2/16/2012
122.45
126.7
121.15
60,328.70
171214
7182317
-1.46
832.65
2/15/2012
109.9
124.25
107.35
26,679.90
65653
3134221
-0.04
829.13
2/14/2012
107.65
110
106.8
29,734.87
64113
3493699
0.71
823.97
2/13/2012
106.1
108
103.5
28,879.21
62312
3417975
-1.26
820.20
2/10/2012
107.3
108.5
102.3
36,700.60
90054
4309191
-0.53
816.36
2/9/2012
101.35
107.5
101.1
31,275.31
98068
3647626
1.61
811.42
2/8/2012
100.7
102.3
99.55
40,757.73
113907
4815977
1.37
803.66
2/7/2012
101
102.25
97.3
33,268.04
94512
3984412
-0.64
794.89
2/6/2012
101.3
102.25
99
37,769.28
82545
4569209
1.08
788.14
2/3/2012
99.4
101.3
97.75
40,861.42
95924
4901979
-0.24
781.38
2/2/2012
102.6
102.85
98.25
31,206.47
83234
3776806
1.70
775.98
2/1/2012
102
102.85
99.1
50,916.45
124545
6264462
2.74
769.65
1/31/2012
96.9
102.8
96.05
38,817.49
121847
4829091
-3.23
762.26
1/30/2012
98.55
104.7
95.4
45,303.29
133537
5565491
3.59
756.92
1/27/2012
98.7
99
95.2
30,301.03
81068
3837205
0.91
750.07
1/25/2012
96
97.9
94.6
39,909.89
85976
5095499
1.56
743.97
1/24/2012
93
97.25
92.05
49,697.42
119581
6457585
-2.73
739.46
1/23/2012
91
93.45
90.4
56,950.66
138261
7251864
0.88
736.34
1/20/2012
92.5
92.5
90
43,255.08
135544
5483508
0.75
730.60
1/19/2012
93.2
94.3
91.55
71,502.13
197483
9248756
4.83
724.42
1/18/2012
89.6
92.6
88.75
38,152.21
116216
5197636
3.92
719.89
1/17/2012
87.75
90.1
87.3
29,171.01
103688
4067488
-2.64
719.69
1/16/2012
89.4
89.4
85.75
34,675.52
95577
4692930
-0.70
722.37
1/13/2012
83.9
91.8
83.5
24,123.44
88335
3251624
-1.54
724.31
1/12/2012
81
84.45
80.85
35,986.38
112553
4842143
1.61
724.95
1/11/2012
79.95
82.75
79.25
32,779.27
99465
4507724
4.07
725.37
1/10/2012
75.4
81
75.2
29,739.90
110805
4202878
-1.20
726.15
1/9/2012
75
76
74.2
3,296.47
11413
460231
-0.39
726.63
1/7/2012
73.55
74.4
72.6
33,418.33
132079
4703147
2.52
728.00
1/6/2012
70.7
75.2
69.7
46,967.16
153163
6619586
-2.38
728.29
1/5/2012
71.5
72.05
70.5
30,577.54
103487
4238367
-1.19
731.67
1/4/2012
72.9
73.3
70.7
33,694.19
116827
4683491
2.50
733.38
1/3/2012
70.8
72.8
70.65
30,031.73
107910
4299217
1.92
734.56
1/2/2012
71.4
71.4
69.15
46,840.37
168592
6662330
-2.73
735.96
12/30/2011
72.55
72.95
70.5
39,241.81
107457
5449524
-3.81
740.14
12/29/2011
71.9
72.8
70.7
21,042.68
79333
2829068
-1.89
744.60
12/28/2011
72.8
73.1
71.45
23,279.61
62515
3074308
-1.06
749.32
12/27/2011
74.85
75.65
71.6
18,007.75
57259
2376469
1.92
752.90
12/26/2011
72.1
74.9
72.05
26,610.81
81212
3511075
-1.09
756.30
12/23/2011
74.4
74.4
71.2
33,303.14
93790
4473719
0.87
759.81
12/22/2011
71.95
73.95
71
33,490.23
105027
4563405
4.62
761.39 12/21/2011
72.3
73.2
68.5
40,187.86
154595
5550563
-3.06
762.52 12/20/2011
73.6
74
70
34,260.00
111416
4714116
1.83
767.21 12/19/2011
74.45
74.45
72
43,217.22
130928
5828713
-3.92
768.45 12/16/2011
76.75
79
73.5
48,990.98
135503
6611139
1.10
771.87 12/15/2011
75
77.65
73.8
39,555.03
105074
5304706
-0.05
773.42 12/14/2011
79
80.15
77.2
38,414.52
132811
5228468
1.99
776.97
12/13/2011
81
81.6
77.9
37,751.72
115531
5097034
-3.88
779.91
12/12/2011
84.65
85.55
81.25
38,348.35
114842
5044876
-3.06
785.28
12/9/2011
82.2
85.7
81.6
34,847.61
109467
4442697
-3.97
788.90
12/8/2011
86.3
86.9
83.2
28,557.27
94146
3514150
0.38
793.51
12/7/2011
88.3
89.6
86.05
25,459.90
78190
3160834
-0.66
796.96
12/5/2011
90.35
91.95
87.15
35,891.30
97387
4479880
1.61
801.62
12/2/2011
88
90.9
87.3
37,835.53
111809
4714967
2.60
806.41
12/1/2011
88.2
88.95
87.05
35,120.16
106020
4569146
1.70
810.78 11/30/2011
86.8
87.65
84.3
36,829.77
112512
4803440
-2.46
817.68 11/29/2011
88.1
88.3
85.2
19,555.58
68490
2522069
3.83
825.32 11/28/2011
86.25
88.5
86.25
28,167.13
106949
3699725
-2.57
832.04 11/25/2011
88
89.15
84.7
48,724.90
144727
6367715
-0.03
839.89 11/24/2011
90
91
86.55
41,799.22
135597
5419769
-2.82
845.71 11/23/2011
90.95
93
89.3
34,880.59
91512
4382352
1.11
852.67 11/22/2011
89.9
92.95
89.75
31,903.58
99527
4049501
-2.77
859.52 11/21/2011
89.8
92.6
88.95
39,512.99
123229
4958044
-0.23
865.32 11/18/2011
89
92
86.55
45,705.16
144793
5538055
-4.71
869.78 11/17/2011
94.3
95.4
89.15
25,773.11
80467
3043186
-1.57
872.20 11/16/2011
94.55
96.25
91.8
19,641.13
63435 2262503
-1.77
871.36 11/15/2011
94.35
97.5
92.75
32,434.92
86923 3656473
-0.82
869.82 11/14/2011
101.8
103.1
94.3
867.53 11/11/2011
101.5
102.2
99.8
6,895.40
22691
793052
2.18
3,084.76
10919
351304
-2.00
11/9/2011
103
105.9
102
3,956.43
11996
450384
0.26
11/8/2011
99.45
103.6
99.4
5,411.01
17226
611636
-0.57
11/4/2011
99.95
100.7
98.55
5,948.66
18244
679028
1.49
11/3/2011
98.4
99.7
96.2
5,952.20
19156
683160
1.25
11/2/2011
93
100.5
93
4,803.11
15133
554537
-2.00
11/1/2011
94.5
96
93.5
3,388.97
12502
382842
-2.31
10/31/2011
94
95.9
93.05
6,654.20
22620
744554
2.74
10/28/2011
94
95.45
92.4
2,312.70
8513
264418
-0.19
10/26/2011
92
93.4
91.35
7,312.35
23946
848347
3.29
10/25/2011
88.75
93.15
87.3
3,232.15
12482
381075
1.28
10/24/2011
85.5
89.85
85.4
4,452.46
15092
529387
-0.36
10/21/2011
85.6
85.95
83.45
3,361.31
12733
405078
-0.47
10/20/2011
85.15
86.4
84.5
4,208.86
14395
503718
10/19/2011
86.05
87.85
85.7
81.25
73.5
68
Close
Traded
No. Of
RANGE 19/10/2011
116
SAIL
Value
(Rs.
Lakhs)
Trades
Traded
Qty % CHG
Date
15 DMA
Open
High
106.1
4,025.54
27017
3781744
7/2/2012
91
92.15
106.85
6,561.81
46649
6198235
6/29/2012
90
90.9
101.35
2,432.28
17234
2385678
6/28/2012
89.25
89.35
103.2
4,779.61
33350
4635229
6/27/2012
89.5
89.6
101.5
4,054.47
31885
4008916
6/26/2012
89.25
89.8
99.55
4,699.71
31541
4634259
6/25/2012
91.1
91.3
102.55
8,765.05
54565
8727602
6/22/2012
90.5
91.2
99.2
3,074.22
23820
3141632
6/21/2012
91
91.9
97.15
2,904.81
24885
3003834
6/20/2012
91
92.25
96.05
3,895.36
29493
4090143
6/19/2012
91.1
92
96
3,735.81
26619
3832881
6/18/2012
93.7
93.95
98.6
3,027.94
22675
3092623
6/15/2012
91.9
93.4
96.25
3,634.26
24394
3726331
6/14/2012
94.55
95.5
99.15
4,942.46
31225
4924811
6/13/2012
95.75
95.8
99.85
4,611.41
31901
4658484
6/12/2012
94.1
95.2
97.9
7,567.83
45899
7538133
6/11/2012
96.15
97.35
98.3
6,463.65
40922
6615835
6/8/2012
94.4
96
97.9
7,502.57
51410
7690906
6/7/2012
94.8
96.2
95.85
7,578.45
48206
7978790
6/6/2012
93
94.9
89.95
2,809.09
22642
3094645
6/5/2012
92.2
93.5
90.3
2,838.02
23618
3186485
6/4/2012
90.3
92.45
89.15
4,103.15
29410
4481583
6/1/2012
94
94.7
93.6
5,234.03
32062
5624677
5/31/2012
90.5
96.75
90.5
1,980.11
17442
2173902
5/30/2012
91.95
92.85
93.1
2,097.64
16583
2246192
5/29/2012
94
96.7
94.05
2,155.02
17755
2296742
5/28/2012
92.1
95.2
93.15
3,112.42
25168
3330761
5/25/2012
90.5
93.5
93.35
6,657.30
48571
7169261
5/24/2012
90.9
91.75
90.05
2,719.83
25589
3025613
5/23/2012
90.05
93.65
90.2
3,252.59
25810
3539162
5/22/2012
92.3
93.5
93.65
3,618.52
31807
3864222
5/21/2012
89.5
91.4
90.75
3,530.01
28493
3929470
5/18/2012
85.55
90.75
91.25
2,783.38
23333
3032572
5/17/2012
85.45
88.2
90.35
3,254.75
29835
3612107
5/16/2012
87.5
87.5
91.9
3,844.37
32413
4194927
5/15/2012
86
89.15
89.85
3,824.58
30403
4234347
5/14/2012
89.05
90.5
92.35
4,252.53
34781
4571810
5/11/2012
89
91.05
92.65
4,145.96
37562
4407933
5/10/2012
90.5
92.8
92.4
4,812.89
37439
5105302
5/9/2012
92.6
92.9
95.5
5,186.79
36931
5241202
5/8/2012
93.25
94.5
101.8
5,033.52
43435
5153551
5/7/2012
91.55
93.5
96.55
4,557.01
36391
4631040
5/4/2012
95.45
96.4
101.75
2,778.05
20540
2704766
5/3/2012
95.6
97.6
103.85
3,474.46
26552
3309568
-3.08
110.07
5/2/2012
95
97.45
107.05
9,025.97
53981
8477007
5.98
110.92
4/30/2012
95.1
97.35
100.65
471.77
4074
469405
-0.05
111.75
4/28/2012
95.6
95.9
100.7
4,518.53
34270
4459636
-1.29
112.89
4/27/2012
97.15
98.95
102
7,614.33
39639
7382444
-2.60
114.24
4/26/2012
98.55
100.25
104.65
6,398.70
38141
6065685
-3.97
115.50
4/25/2012
100
101.75
108.8
3,459.35
26488
3156906
-0.23
116.68
4/24/2012
97.05
101.2
109.05
3,836.26
26233
3433590
-5.64
117.24
4/23/2012
96.95
101.15
4/20/2012
97
98.5
99.05
115.2
3,284.01
19814
2822178
-1.61
117.65
117.05
2,704.85
18042
2306043
-0.43
117.66
4/19/2012
96.85
117.55
4,739.56
28318
3983689
-1.06
117.85
4/18/2012
96.4
98.4
118.8
5,867.15
34930
5015278
3.54
117.94
4/17/2012
94.4
96.5
114.6
3,720.03
19982
3235306
-0.22
118.14
4/16/2012
93
95.25
114.85
4,436.60
27011
3797402
-1.22
118.58
4/13/2012
95
95.8
116.25
4,775.11
31940
4074133
-0.34
119.51
4/12/2012
93.8
94.8
116.65
3,963.23
25088
3370218
-2.36
120.14
4/11/2012
92.1
93.75
119.4
5,262.07
34416
4474656
1.34
120.77
4/10/2012
94.55
94.95
117.8
3,771.44
24481
3181570
-2.63
121.52
4/9/2012
97
97
120.9
6,443.69
38920
5284630
-0.08
122.52
4/4/2012
98
98.65
121
5,901.29
32010
4835269
-1.07
123.55
4/3/2012
96.7
99.1
122.3
8,243.61
44986
6807280
4.21
124.63
4/2/2012
94.9
97
117.15
4,535.84
33505
3879195
1.62
125.48
3/30/2012
91.85
94.65
115.25
5,975.53
35251
5225886
-0.13
126.41
3/29/2012
91.9
92.45
115.4
5,323.99
33945
4540047
-3.90
127.59
3/28/2012
94.7
94.7
119.9
8,076.29
39478
6706510
0.92
128.28
3/27/2012
94
95.3
118.8
6,990.15
35920
5836466
-2.57
129.31
3/26/2012
94.8
94.8
121.85
10,903.40
58128
8955636
0.57
129.98
3/23/2012
94.15
96.2
121.15
11,749.95
59617
9353412
-6.31
130.06
3/22/2012
98.4
99.5
128.8
13,533.59
76660
10761896
2.37
130.16
3/21/2012
94.5
98.65
125.75
11,086.84
56237
8861981
-0.28
129.54
3/20/2012
93.5
95
126.1
9,253.51
48621
7189360
-3.57
129.05
3/19/2012
96.05
96.75
130.6
18,375.19
83132
13741064
-1.76
127.97
3/16/2012
98.5
100.5
132.9
12,503.41
60652
9452198
-2.52
127.21
3/15/2012
100
100
136.25
11,138.21
51206
8149638
-0.77
126.38
3/14/2012
102.7
102.95
137.3
14,739.98
72571
10750063
1.64
125.47
3/13/2012
97.3
101.5
135.05
17,169.93
84272
12810700
2.92
124.88
3/12/2012
97
97
131.1
18,426.01
92100
13974068
-1.41
124.29
3/9/2012
92.9
95.2
132.95
26,300.76
134691
20431232
5.45
123.75
3/7/2012
92.5
94.1
125.7
40,391.16
178898
30244117
-7.68
123.06
3/6/2012
96
99.35
135.35
38,173.86
171438
28402880
4.77
121.92
3/5/2012
101.2
101.25
128.9
8,008.69
37001
6268239
4.54
120.01
3/3/2012
101.4
102.2
123.05
9,653.76
53017
7821944
0.37
118.45
3/2/2012
102.8
103.3
3/1/2012
104
104.75
104.25
122.6
11,933.38
65370
9840404
2.57
117.38
119.45
8,570.76
48554
7165638
0.88
116.00
2/29/2012
101.6
118.4
8,381.53
49548
7263254
7.09
114.61
2/28/2012
98.2
100.8
110
5,167.98
33835
4570066
-8.32
113.42
2/27/2012
105.85
106.05
119.15
7,271.33
40181
6078551
-1.05
112.78
2/24/2012
105.1
106.7
2/23/2012
106.25
106.25
113
120.4
13,211.17
66882
10896543
-1.87
111.49
122.65
13,229.78
69433
10386643
-4.73
110.23
2/22/2012
112.4
128.45
11,023.35
55031
8595090
1.79
108.80
2/21/2012
112.7
114.4
126.15
25,584.00
119003
19880433
2.50
106.69
2/17/2012
112
115.9
2/16/2012
111.8
112.5
113.8
111.5
123
20,688.02
104060
16739276
0.33
104.76
122.6
26,774.79
117197
22878509
11.42
103.05
2/15/2012
111.4
108.6
7,673.98
48461
7067212
1.66
101.24
2/14/2012
109
106.8
10,568.91
59354
10013693
1.31
100.19
2/13/2012
113.1
114.95
105.4
6,371.93
39597
6025037
-1.57
99.18
2/10/2012
108.7
114.1
107.05
9,103.83
51993
8671906
4.86
98.40
2/9/2012
103.8
109.45
101.85
5,322.08
35716
5251103
3.14
97.34
2/8/2012
107.5
107.95
2/7/2012
107.9
109.5
108.85
98.65
4,059.42
28056
4053254
-1.93
96.47
100.55
3,617.89
25259
3599199
0.15
95.69
2/6/2012
106.1
100.4
5,092.37
31420
5115535
0.65
94.94
2/3/2012
105.4
107.2
99.75
5,319.58
31754
5305344
-1.85
93.79
2/2/2012
105.9
106.75
101.6
4,910.03
30706
4856364
0.44
92.55
2/1/2012
101.05
106
101.15
6,404.14
40191
6459859
4.35
91.09
1/31/2012
100.4
102.85
96.75
7,376.50
51850
7373226
-0.52
89.35
1/30/2012
105.2
105.2
97.25
5,038.69
33313
5175522
-0.15
87.81
1/27/2012
100
107.45
97.4
4,206.44
29702
4357184
2.00
86.22
1/25/2012
95.6
98.9
95.45
4,347.51
32900
4586512
2.72
84.45
1/24/2012
93
96.2
92.85
2,669.00
22067
2894447
1.35
82.83
1/23/2012
91.7
93.5
91.6
4,091.18
32427
4478467
-2.24
81.47
1/20/2012
91.75
93
93.65
5,229.41
43016
5619139
2.56
80.02
1/19/2012
92.1
93.15
91.25
6,613.39
48758
7283341
2.68
78.51
1/18/2012
94.55
95.3
88.8
3,644.95
27874
4094662
2.20
77.24
1/17/2012
92.55
95.8
86.85
4,152.84
30455
4771559
-2.94
76.11
1/16/2012
92.15
92.45
89.4
10,649.04
68326
11965776
7.05
75.14
1/13/2012
93.3
95.3
83.1
3,204.06
26482
3864039
2.35
74.10
1/12/2012
91.45
93.4
81.15
3,441.61
31046
4228471
1.73
73.35
1/11/2012
88.75
92.5
79.75
4,604.93
41400
5886584
5.96
72.84
1/10/2012
85.9
88.5
75
3,602.35
31811
4789914
1.80
72.34
1/9/2012
84
85.5
73.65
631.04
6604
855938
0.27
72.03
1/7/2012
84.5
85
73.45
5,000.07
45139
6876475
3.61
71.99
1/6/2012
83.5
84.9
70.8
1,466.71
15065
2058019
-0.42
72.07
1/5/2012
85
85.8
71.1
2,370.57
22910
3309930
-1.90
72.40
1/4/2012
85.15
86.5
72.45
2,399.65
19942
3328845
3.45
72.83
1/3/2012
82
84
69.95
1,603.23
16499
2287476
-1.43
73.26
1/2/2012
81.9
82.75
70.95
1,486.60
16927
2075876
-1.76
74.05
12/30/2011
80.9
82.25
72.2
2,933.40
21104
4076405
0.42
74.95
12/29/2011
79.8
81.5
71.9
2,255.60
24133
3121435
-0.42
75.70
12/28/2011
80.35
80.7
72.2
2,905.68
26329
3956090
-2.22
76.69
12/27/2011
81.2
81.5
12/26/2011
80.45
81.7
82.5
73.8
1,335.02
16392
1814258
2.51
77.74
71.95
2,661.41
21902
3673272
-2.02
78.83
12/23/2011
80.2
73.4
2,533.78
22066
3492267
1.43
79.89
12/22/2011
80
80.5
72.35
2,931.48
27885
4139300
2.83
80.70
12/21/2011
79.65
80.95
-3.91
81.67
12/20/2011
77.2
79.1
77.8
70.3
2,752.62
26391
3853965
73.05
1,734.01
17279
2382374
-2.12
82.85
12/19/2011
74.5
74.6
3,021.39
24342
3923979
-1.54
83.66
12/16/2011
77.7
79.2
75.75
2,921.60
29480
3870269
-2.38
84.57
12/15/2011
77.25
78
77.55
1,992.00
20184
2535878
-1.74
85.52
12/14/2011
80.5
81.15
78.9
2,730.76
27785
3438278
-3.68
86.46
12/13/2011
78.2
81.9
81.8
1,759.05
18514
2124332
-3.24
87.20
12/12/2011
84
84
84.45
2,710.18
22590
3242943
1.07
87.78
12/9/2011
86
86.1
83.55
2,249.69
23736
2662516
-3.71
88.19
12/8/2011
86.6
88.4
86.65
2,736.43
24233
3126719
-1.50
88.95
12/7/2011
85.75
88.45
87.95
2,734.39
22700
3072473
-2.50
89.50
12/5/2011
87.5
88.4
90.15
2,178.00
19266
2450436
2.44
90.00
12/2/2011
86
87.95
87.95
1,908.39
20756
2169037
2.84
90.75
12/1/2011
84
86.4
85.45
1,632.04
17800
1905926
-1.81
91.77
11/30/2011
82.9
83.4
87
2,129.15
19692
2447692
-1.03
92.93
11/29/2011
86.45
86.45
87.9
1,456.62
14713
1669768
3.07
93.77
11/28/2011
84
86
85.2
1,282.35
14231
1471443
-3.58
94.51
11/25/2011
85.4
85.4
88.25
2,325.57
23189
2637403
-2.04
95.42
11/24/2011
87.8
87.95
90.05
1,840.15
24485
2025271
-1.83
95.87
11/23/2011
90
90
91.7
1,405.53
16751
1535770
1.96
96.23
11/22/2011
89.8
91.25
89.9
1,657.88
18241
1833128
-0.78
96.44
11/21/2011
93.7
93.9
90.6
2,521.46
25282
2844149
0.06
96.57
11/18/2011
88.95
100.6
90.55
2,292.31
21332
2478615
-4.80
96.66
11/17/2011
93.65
93.65
94.9
2,791.07
21635
2974511
-0.05
96.53
11/16/2011
98.7
98.8
94.95
3,337.96
31498
3495601
-0.53
95.89
11/15/2011
102
103.25
95.45
3,554.83
25055
3582782
-6.29
95.26
11/14/2011
106.4
107.2
101.45
3,215.02
26698
3180673
-1.68
94.74
11/11/2011
106
107.1
103.15
5,624.69
48374
5403062
0.19
87.98
11/9/2011
110
110.85
102.95
5,504.10
41330
5420507
3.30
81.10
11/8/2011
111.75
112.35
99.55
3,861.49
35021
3884144
0.60
74.24
11/4/2011
110.25
111.65
98.95
5,044.72
34053
5134949
0.10
67.60
11/3/2011
113
113
98.85
5,000.32
36166
5128786
3.84
61.00
11/2/2011
109.5
114.4
95.05
2,194.32
16891
2320830
-0.47
54.41
11/1/2011
111.65
112.9
95.5
2,030.55
22051
2149055
0.73
48.08
10/31/2011
116
116.25
94.8
2,367.19
23131
2513768
3.11
41.71
10/28/2011
112.1
117
91.85
545.87
6768
590782
-0.16
35.39
10/26/2011
110
110.8
92
3,265.10
30068
3624197
3.75
29.27
10/25/2011
107.4
110.5
88.55
2,884.65
24249
3264198
3.61
23.13
10/24/2011
107
107.6
85.35
1,398.81
12330
1646709
-0.06
17.23
10/21/2011
106.9
107.2
85.4
1,670.37
15881
1954281
-2.69
11.54
10/20/2011
105
107.65
87.7
1,181.87
14423
1356530
100.00
5.85
10/19/2011
104.7
107
79.9
78
73.5
Low
Close
Traded Value
RANGE 19/10/2011
SBI
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
Open
90.6
91.2
3,246.10
19883
3545347
7/2/2012
2,169.80
89.45
90.6
3,482.09
24460
3860837
6/29/2012
2,130.00
87.7
88.35
5,339.44
26778
6037611
6/28/2012
2,118.00
88.1
88.5
3,371.33
15880
3805564
6/27/2012
2,128.10
87.3
88.05
3,356.50
25858
3806929
6/26/2012
2,113.00
89.4
89.9
2,954.20
15641
3257859
6/25/2012
2,161.10
89.8
90
2,761.41
18635
3059135
6/22/2012
2,147.00
90.55
91.45
3,148.02
19969
3450384
6/21/2012
2,100.20
91
91.4
2,085.57
14087
2274030
6/20/2012
2,113.70
89.75
91
2,376.43
15903
2612593
6/19/2012
2,087.95
91
92
2,830.10
12837
3071144
6/18/2012
2,216.00
91.75
92.55
3,310.56
15102
3573267
6/15/2012
2,168.45
90.8
91.3
2,276.14
13147
2459762
6/14/2012
2,212.00
93.8
95.05
2,781.47
20420
2929264
6/13/2012
2,210.00
93.65
94.75
2,733.04
15368
2890228
6/12/2012
2,155.00
94.3
94.9
3,133.28
20075
3255093
6/11/2012
2,200.00
93.4
95
2,353.64
14545
2483371
6/8/2012
2,151.55
94.25
94.95
1,725.00
13794
1815993
6/7/2012
2,183.00
92.8
94.65
1,626.69
14715
1728295
6/6/2012
2,100.00
91.9
92.8
1,535.51
11717
1656325
6/5/2012
2,064.00
89.1
92
1,778.86
13415
1955171
6/4/2012
1,992.20
90.9
91.4
3,273.63
22594
3546981
6/1/2012
2,059.95
90.5
95.35
6,096.69
35561
6462357
5/31/2012
2,080.00
90.65
92.15
3,413.61
21099
3722593
5/30/2012
2,101.50
91.8
93.1
9,454.66
51143
9998915
5/29/2012
2,115.00
92.1
93.45
2,263.93
16075
2406443
5/28/2012
2,019.00
90.5
92.65
1,908.96
14384
2071616
5/25/2012
1,962.40
89
91.05
1,896.20
13245
2093555
5/24/2012
1,958.00
89.75
90.6
3,759.02
23270
4096559
5/23/2012
1,933.20
91.25
91.9
3,243.86
22704
3502764
5/22/2012
2,035.00
88.3
91
3,086.68
21123
3422717
5/21/2012
1,960.00
85.55
89.95
1,866.14
14349
2113521
5/18/2012
1,820.05
85.45
87.8
2,237.40
15042
2572268
5/17/2012
1,835.20
84.05
84.6
3,945.08
36915
4629959
5/16/2012
1,834.00
85.6
88.55
3,158.11
30014
3607098
5/15/2012
1,826.00
86.05
86.85
1,796.00
15256
2048031
5/14/2012
1,861.00
87.5
89.3
2,430.65
21135
2738544
5/11/2012
1,839.00
89
89.65
2,076.99
15236
2291726
5/10/2012
1,890.00
90.15
91.05
2,394.48
25102
2630851
5/9/2012
1,936.00
93
93.55
2,346.66
15972
2507505
5/8/2012
2,036.00
90.1
92.95
3,289.71
27314
3589944
5/7/2012
1,946.00
92.5
93.75
3,507.23
23954
3712768
5/4/2012
2,067.30
94.65
95.45
2,634.78
25059
2749922
5/3/2012
2,121.00
95
96.45
5,270.43
21122
5457403
1.81
96.35
5/2/2012
2,145.00
93.8
94.7
3,261.62
21406
3423836
-0.84
96.07
4/30/2012
2,131.00
94.5
95.5
210.32
2184
220381
0.79
95.97
4/28/2012
2,131.90
93.75
94.75
4,071.34
23170
4236751
-3.17
95.87
4/27/2012
2,152.00
96.8
97.75
3,043.45
20078
3074539
-1.69
96.08
4/26/2012
2,188.00
97.8
99.4
3,650.42
24559
3665961
-1.11
96.16
4/25/2012
2,189.20
95.05
100.5
4,302.15
29356
4379552
3.88
95.94
4/24/2012
2,195.05
96
96.6
5,238.73
33903
5292978
-0.67
95.52
4/23/2012
2,265.00
96.4
97.25
4,049.16
31239
4152479
-0.98
95.14
4/20/2012
2,265.00
96.25
98.2
3,610.14
37717
3692950
1.63
94.80
4/19/2012
2,297.00
96
96.6
4,553.77
40833
4669681
0.52
94.58
4/18/2012
2,323.05
93.9
96.1
2,927.58
33412
3075600
2.45
94.32
4/17/2012
2,297.00
92.45
93.75
2,001.78
15151
2128806
0.21
94.22
4/16/2012
2,212.00
93.15
93.55
1,920.35
14177
2030225
-0.69
94.22
4/13/2012
2,250.00
93.4
94.2
2,934.78
21612
3116745
2.12
94.51
4/12/2012
2,175.05
91.65
92.2
1,865.91
18772
2015891
-1.03
94.53
4/11/2012
2,125.15
92.35
93.15
1,833.49
13597
1964078
-0.97
94.60
4/10/2012
2,110.00
93.7
94.05
2,191.21
16132
2309731
-4.15
94.78
4/9/2012
2,148.00
96.5
97.95
2,709.30
16321
2778581
-0.97
95.09
4/4/2012
2,150.00
96.65
98.9
3,472.59
20116
3540153
2.88
95.25
4/3/2012
2,142.00
94.9
96.05
2,174.39
17498
2257954
1.87
95.39
4/2/2012
2,100.00
91.7
94.25
2,365.78
21310
2528439
3.61
95.42
3/30/2012
2,067.70
90.25
90.85
2,478.37
18638
2714411
-1.49
95.45
3/29/2012
2,050.00
91.65
92.2
2,383.45
15910
2559617
-2.93
95.46
3/28/2012
2,120.00
93.5
94.9
2,104.78
17786
2227642
2.32
95.48
3/27/2012
2,155.00
92.1
92.7
1,870.49
15720
2001615
-2.05
95.57
3/26/2012
2,158.70
93.05
94.6
2,309.97
18947
2438493
0.90
96.16
3/23/2012
2,176.00
93.25
93.75
3,924.78
28065
4057915
-4.43
96.61
3/22/2012
2,227.00
93
97.9
3,146.45
26516
3260842
3.47
97.13
3/21/2012
2,183.90
92.85
94.5
2,074.73
17968
2204229
1.32
97.48
3/20/2012
2,160.00
92.8
93.25
2,413.66
19278
2549157
-2.73
97.83
3/19/2012
2,230.00
95
95.8
3,517.12
22757
3581734
-3.03
98.09
3/16/2012
2,300.00
98
98.7
2,747.90
24817
2779355
-1.77
98.72
3/15/2012
2,358.00
99.7
100.45
3,408.43
21207
3351489
-0.55
99.13
3/14/2012
2,370.35
97.05
101
5,281.46
35547
5270461
4.55
99.51
3/13/2012
2,341.30
94
96.4
3,949.02
25481
4136427
1.66
100.20
3/12/2012
2,305.35
92.5
94.8
6,067.83
33731
6453733
4.11
101.21
3/9/2012
2,190.00
89.8
90.9
4,873.31
36559
5298534
-1.76
102.32
3/7/2012
2,135.00
91.4
92.5
4,520.81
34879
4725488
-4.16
103.75
3/6/2012
2,151.00
89.6
96.35
2,979.49
25372
3036117
-5.35
104.96
3/5/2012
2,234.70
101.35
101.5
250.88
2256
246682
0.10
105.89
3/3/2012
2,244.90
100.8
101.4
2,651.57
19856
2592666
-0.10
106.67
3/2/2012
2,226.40
98
101.5
4,814.27
33885
4693585
-1.63
107.17
3/1/2012
2,233.85
100.45
103.15
6,396.26
37236
6227174
3.30
107.40
2/29/2012
2,265.00
96.75
99.75
5,304.64
43175
5338800
2.56
107.59
2/28/2012
2,139.00
95.9
97.2
4,584.54
35567
4591541
-8.28
108.07
2/27/2012
2,214.90
103.55
105.25
3,737.95
22077
3550657
0.48
108.59
2/24/2012
2,280.00
103.35
104.75
4,423.95
26578
4220569
-1.43
108.60
2/23/2012
2,254.35
105.8
106.25
4,413.34
29413
4031989
-4.80
108.59
2/22/2012
2,456.00
110.8
111.35
6,668.70
33758
5912728
-0.18
108.28
2/21/2012
2,420.00
111
111.55
6,938.52
37259
6098461
0.09
107.54
2/17/2012
2,377.00
110.2
111.45
2,591.70
18609
2327842
-0.76
107.12
2/16/2012
2,242.25
110.8
112.3
19,874.29
41758
17719292
1.51
106.25
2/15/2012
2,227.00
108.9
110.6
3,049.38
22512
2758534
0.27
105.10
2/14/2012
2,128.50
108.3
110.3
11,177.37
51450
10024161
-2.63
103.89
2/13/2012
2,174.00
108
113.2
6,943.49
44109
6238369
3.80
102.64
2/10/2012
2,188.00
103.8
108.9
3,521.41
23921
3284702
3.58
101.17
2/9/2012
2,164.30
104.1
105
4,644.74
24118
4368300
-0.90
99.97
2/8/2012
2,161.50
105.15
105.95
4,691.97
35515
4360744
-0.94
99.26
2/7/2012
2,181.90
106.1
106.95
4,565.97
45425
4244765
1.82
98.31
2/6/2012
2,131.95
104.4
105
3,892.73
34716
3689430
-0.38
97.33
2/3/2012
2,070.00
102
105.4
3,842.36
29166
3652297
0.71
96.42
2/2/2012
2,095.00
101.05
104.65
5,594.06
42069
5360347
2.87
95.50
2/1/2012
2,051.00
99.75
101.65
4,248.93
33300
4187270
1.43
94.40
1/31/2012
2,019.85
99.55
100.2
5,185.58
34641
5078563
-4.99
93.30
1/30/2012
2,015.00
99
105.2
10,553.01
68296
10175645
6.46
92.24
1/27/2012
2,064.40
95.3
98.4
8,271.80
38795
8473950
3.40
90.85
1/25/2012
2,055.25
92.1
95.05
5,438.55
34778
5749651
2.68
89.89
1/24/2012
1,932.00
91.5
92.5
2,241.43
15409
2418729
0.97
89.23
1/23/2012
1,931.90
89.85
91.6
3,713.69
27308
4050939
0.49
88.64
1/20/2012
1,898.00
90.6
91.15
3,314.20
34452
3618838
0.38
87.98
1/19/2012
1,880.00
90.3
90.8
3,478.91
27172
3775954
-3.96
87.33
1/18/2012
1,850.00
92.5
94.4
4,303.82
31184
4556612
2.86
86.65
1/17/2012
1,838.00
89.7
91.7
3,540.88
26485
3886311
-0.65
85.69
1/16/2012
1,756.20
91.9
92.3
7,553.38
42780
8087137
1.03
84.92
1/13/2012
1,776.85
90.85
91.35
2,037.29
18112
2211353
-0.16
84.14
1/12/2012
1,730.70
88.3
91.5
5,202.88
35302
5750458
3.61
83.39
1/11/2012
1,706.00
85.9
88.2
2,865.52
26113
3272053
3.40
82.62
1/10/2012
1,649.75
82.6
85.2
1,974.05
19021
2339092
1.06
82.11
1/9/2012
1,661.70
83.85
84.3
135.39
1695
160502
0.00
81.57
1/7/2012
1,670.10
82.1
84.3
1,995.89
21932
2395826
0.42
81.06
1/6/2012
1,675.00
83.6
83.95
1,656.72
14690
1959109
-1.43
80.42
1/5/2012
1,696.00
84.5
85.15
3,676.88
28989
4293268
1.64
79.97
1/4/2012
1,712.00
82
83.75
2,021.19
17816
2430110
2.57
79.49
1/3/2012
1,644.00
79.7
81.6
2,203.02
18080
2708831
0.12
79.30
1/2/2012
1,629.00
80.25
81.5
3,204.54
18548
3942384
1.17
79.10
12/30/2011
1,637.90
78.5
80.55
3,909.02
24307
4881814
0.68
79.20
12/29/2011
1,600.00
79
80
1,701.05
12509
2131230
-0.12
79.67
12/28/2011
1,629.10
79.5
80.1
2,259.22
16792
2813866
-0.69
80.12
12/27/2011
1,665.00
80.25
80.65
1,372.10
13475
1696561
0.74
80.47
12/26/2011
1,643.15
79.75
80.05
3,364.68
27087
4156266
0.06
80.90
12/23/2011
1,675.00
77.4
80
2,862.97
25060
3617044
-0.75
81.27
12/22/2011
1,610.00
78.5
80.6
3,284.54
36616
4120401
4.40
81.28 12/21/2011
1,614.90
76.15
77.05
4,773.66
31658
6179233
0.52
81.49 12/20/2011
1,632.00
73.2
76.65
3,874.41
32751
5140692
2.48
82.05 12/19/2011
1,665.00
73.5
74.75
3,645.08
28892
4742513
-3.21
82.41 12/16/2011
1,752.00
75.75
77.15
2,831.41
26986
3684189
-1.10
83.09 12/15/2011
1,756.50
77.5
78
4,552.77
36003
5714763
-3.72
83.80 12/14/2011
1,784.00
76.65
80.9
4,910.11
40152
6174350
2.90
84.62
12/13/2011
1,758.00
77.6
78.55
6,147.78
44094
7639987
-5.67
85.12
12/12/2011
1,882.70
82.4
83
7,181.37
49553
8519007
-5.60
86.17
12/9/2011
1,830.25
83.8
87.65
12,676.18
55733
1.5E+07
1.03
86.66
12/8/2011
1,930.00
85.3
86.75
7,913.30
44962
9074965
1.67
87.07
12/7/2011
1,914.70
85
85.3
5,989.18
41069
6924720
-2.17
87.89
12/5/2011
1,884.70
84.75
87.15
5,629.70
42241
6492576
1.89
89.02
12/2/2011
1,824.50
83.6
85.5
9,456.13
52750
1.1E+07
6.20
90.22
12/1/2011
1,816.00
79.9
80.2
26,845.18
131844
3.3E+07
-4.49
91.66 11/30/2011
1,749.70
82.45
83.8
8,574.60
52653
1E+07
-1.91
93.64 11/29/2011
1,788.00
83
85.4
4,906.30
37859
5786884
3.86
95.45 11/28/2011
1,721.00
81.55
82.1
4,664.29
40811
5600768
-3.35
97.03 11/25/2011
1,649.00
83.15
84.85
5,899.26
45572
6975556
-3.54
99.08 11/24/2011
1,656.00
86.65
87.85
3,057.90
25221
3473460
-2.73
100.80 11/23/2011
1,674.00
88.65
90.25
3,258.50
27524
3613002
2.05
102.42 11/22/2011
1,681.40
88
88.4
4,045.52
36890
4485380
-6.67
104.14 11/21/2011
1,723.00
88.15
94.3
5,431.40
49935
5962198
4.08
105.54 11/18/2011
1,750.10
89.1
90.45
5,632.89
52390
6189603
-3.70
106.53 11/17/2011
1,763.70
92.75
93.8
5,039.11
45686
5352857
-5.54
107.58 11/16/2011
1,728.00
98
99
2,562.68
24737
2554516
-3.28
108.36 15-11-2011
1,745.00
102
102.25
2,127.17
18599
2048432
-2.89
108.89 14-11-2011
1,826.00
103
105.2
2,665.17
25315
2535020
-1.71
109.18 11/11/2011
1,860.00
106.25
107
2,900.27
24184
2678639
-2.71
102.17
9/11/2011
2,014.20
109.1
109.9
2,168.25
19338
1965457
-1.00
95.04
8/11/2011
1,971.25
109.55
111
2,586.60
20303
2334236
1.67
87.71
4/11/2011
1,957.70
107.3
109.15
7,211.79
43222
6586566
-3.30
80.31
3/11/2011
1,902.00
109.05
112.75
3,047.67
31617
2710343
1.82
73.03
2/11/2011
1,885.00
109.6
110.7
2,016.26
15966
1813560
-1.36
65.52
1/11/2011
1,894.00
111.65
112.2
2,216.13
21540
1944105
-3.43
58.14 31-10-2011
1,919.00
111.1
116.05
4,297.29
32000
3734257
5.82
50.66 28-10-2011
1,922.10
108.8
109.3
389.38
4034
355685
0.09
42.92 26-10-2011
1,858.00
105.7
109.2
2,233.79
17162
2071638
2.79
35.63 25-10-2011
1,920.00
105.4
106.15
1,489.66
11008
1398343
0.61
28.35 24-10-2011
1,975.00
105.15
105.5
1,798.81
10930
1689691
-1.37
21.28 21-10-2011
1,940.40
104.1
106.95
2,269.90
16270
2150331
0.23
14.24 20-10-2011
1,892.70
104.1
106.7
2,116.76
15197
1999881
100.00
7.11 19-10-2011
1,889.90
2018
1627
1596
1571
Low
Close
Traded
RANGE 19/10/2011
SESAGOA
High
Value
(Rs. Lakhs)
No. Of
Trades
Traded
Qty % CHG
Date
15 DMA
2,197.30
2,160.00
2,181.95
51,433.32
116614
2362902
7/2/2012
2,170.00
2,127.00
2,159.00
55,556.71
136384
2587269
6/29/2012
2,124.45
2,074.05
2,098.30
58,365.51
122817
2784196
6/28/2012
2,138.40
2,103.30
2,113.40
41,218.20
102774
1944320
6/27/2012
2,131.80
2,096.10
2,113.10
55,835.41
133317
2638357
6/26/2012
2,200.00
2,101.60
2,115.00
94,193.14
165823
4357304
6/25/2012
2,184.50
2,128.50
2,157.80
76,949.86
150606
3562792
6/22/2012
2,185.00
2,085.00
2,178.35
72,486.58
154988
3403318
6/21/2012
2,126.90
2,096.60
2,117.05
53,044.85
118940
2511534
6/20/2012
2,116.30
2,056.00
2,100.65
77,708.92
168429
3716869
6/19/2012
2,231.90
2,081.60
2,087.95
114,386.06
217238
5358396
6/18/2012
2,189.85
2,147.00
2,183.10
61,383.46
125890
2824405
6/15/2012
2,218.70
2,144.10
2,150.25
72,474.54
141852
3323627
6/14/2012
2,244.00
2,186.00
2,226.05
68,936.00
150312
3109198
6/13/2012
2,211.85
2,132.60
2,206.15
84,145.29
154286
3856644
6/12/2012
2,217.90
2,155.50
2,164.80
61,769.96
111209
2814969
6/11/2012
2,191.60
2,131.50
2,179.45
64,277.30
116145
2980365
6/8/2012
2,189.00
2,156.55
2,167.95
77,300.44
137404
3557949
6/7/2012
2,168.00
2,096.00
2,158.25
71,372.09
138453
3345945
6/6/2012
2,110.00
2,061.00
2,082.75
68,794.08
135840
3297097
6/5/2012
2,054.00
1,974.05
2,045.85
58,892.04
129784
2931899
6/4/2012
2,080.50
2,017.00
2,028.25
53,721.13
109590
2626016
6/1/2012
2,088.95
2,037.50
2,056.05
84,181.31
131685
4073762
5/31/2012
2,118.00
2,082.00
2,098.20
67,871.21
126924
3238407
5/30/2012
2,149.90
2,104.70
2,120.15
102,891.35
177290
4841529
5/29/2012
2,107.00
2,016.95
2,101.30
73,075.36
145756
3531605
5/28/2012
2,018.00
1,954.25
2,006.90
58,038.53
130750
2915972
5/25/2012
1,974.00
1,925.40
1,966.15
62,730.80
128694
3210405
5/24/2012
1,973.90
1,920.50
1,955.00
67,403.36
147994
3453476
5/23/2012
2,040.00
1,931.10
1,938.75
82,195.75
173513
4139500
5/22/2012
2,030.00
1,960.00
2,009.50
78,050.19
186133
3884983
5/21/2012
1,957.00
1,820.05
1,940.55
167,970.10
353458
8872207
5/18/2012
1,862.00
1,822.60
1,848.35
52,942.88
118357
2871019
5/17/2012
1,844.80
1,802.30
1,827.70
52,853.89
122073
2898700
5/16/2012
1,871.70
1,825.00
1,860.40
49,165.89
107841
2655960
5/15/2012
1,895.60
1,813.50
1,839.75
54,824.66
126222
2971973
5/14/2012
1,884.80
1,821.00
1,853.60
68,193.95
164034
3683027
5/11/2012
1,932.70
1,832.30
1,843.15
78,496.74
178420
4162279
5/10/2012
1,955.00
1,876.05
1,883.10
65,166.50
169636
3400141
5/9/2012
2,048.90
1,922.85
1,955.35
60,800.31
133178
3037161
5/8/2012
2,040.00
1,876.00
2,028.20
75,507.25
190216
3869317
5/7/2012
2,069.00
1,986.00
1,996.25
49,166.07
116953
2432034
5/4/2012
2,127.80
2,075.50
2,084.10
48,166.34
94942
2293997
5/3/2012
2,168.90
2,125.35
2,140.60
29,974.35
68644
1393408
0.12
2205.60
5/2/2012
2,169.85
2,127.00
2,138.10
36,990.09
83292
1722160
0.32
2206.80
4/30/2012
2,139.95
2,114.05
2,131.30
3,040.49
7065
142914
0.27
2207.67
4/28/2012
2,168.70
2,101.00
2,125.50
53,922.83
113123
2532212
-1.73
2205.61
4/27/2012
2,188.00
2,137.00
2,162.35
41,273.78
83856
1913307
-0.43
2208.08
4/26/2012
2,207.00
2,130.70
2,171.75
54,009.69
105049
2486058
-0.87
2208.76
4/25/2012
2,215.60
2,175.10
2,190.70
38,744.17
83601
1762656
-0.11
2206.01
4/24/2012
2,279.50
2,182.00
2,193.20
48,049.62
102116
2160712
-3.07
2199.72
4/23/2012
2,287.40
2,238.20
2,260.45
43,056.04
77865
1902407
-0.38
2190.93
4/20/2012
2,298.80
2,254.15
2,269.05
44,867.36
87086
1974741
-1.00
2178.85
4/19/2012
2,339.80
2,275.25
2,291.75
42,814.33
80384
1850035
-0.55
2169.52
4/18/2012
2,349.70
2,221.10
2,304.30
127,709.97
225378
5574065
1.70
2157.90
4/17/2012
2,272.90
2,201.00
2,265.10
46,552.34
90840
2068145
2.33
2148.73
4/16/2012
2,283.60
2,195.30
2,212.30
61,068.64
112703
2718262
-0.69
2141.76
4/13/2012
2,234.00
2,175.05
2,227.55
74,354.10
121344
3362042
3.10
2143.13
4/12/2012
2,179.50
2,117.10
2,158.55
55,796.55
117509
2593320
0.34
2140.45
4/11/2012
2,157.00
2,095.05
2,151.20
41,113.94
90678
1931862
2.36
2140.39
4/10/2012
2,148.90
2,090.05
2,100.45
29,420.18
70503
1389603
-2.96
2145.50
4/9/2012
2,179.00
2,136.60
2,162.55
32,826.69
72130
1523709
-0.46
2158.76
4/4/2012
2,183.20
2,141.90
2,172.55
46,922.29
90603
2162848
1.94
2171.57
4/3/2012
2,138.95
2,100.00
2,130.40
43,078.90
85647
2029773
1.60
2181.90
4/2/2012
2,109.90
2,067.70
2,096.35
52,433.41
97748
2503210
1.67
2193.93
3/30/2012
2,079.95
2,047.15
2,061.35
51,771.81
101952
2509099
-0.87
2202.60
3/29/2012
2,121.40
2,063.45
2,079.25
51,039.51
110615
2436716
-2.40
2207.95
3/28/2012
2,171.90
2,097.70
2,129.15
81,822.21
138508
3847094
0.55
2212.52
3/27/2012
2,159.00
2,110.00
2,117.45
42,792.80
104486
2009302
-2.33
2215.65
3/26/2012
2,204.80
2,127.20
2,166.75
66,546.92
141223
3072832
0.28
2224.54
3/23/2012
2,255.60
2,150.10
2,160.60
68,057.81
117681
3074548
-3.34
2229.87
3/22/2012
2,239.00
2,176.35
2,232.85
50,990.80
95914
2306082
2.04
2233.75
3/21/2012
2,202.85
2,138.10
2,187.35
57,435.00
114076
2637979
1.36
2234.73
3/20/2012
2,237.00
2,150.00
2,157.55
49,469.57
110691
2268399
-3.26
2237.65
3/19/2012
2,354.95
2,215.00
2,227.90
93,079.78
169506
4057847
-3.20
2235.34
3/16/2012
2,368.00
2,286.00
2,299.30
63,514.48
118938
2741796
-2.41
2233.85
3/15/2012
2,374.40
2,332.20
2,354.80
53,567.70
91676
2280238
1.16
2231.27
3/14/2012
2,350.00
2,316.50
2,327.50
42,027.01
81258
1800790
0.72
2224.61
3/13/2012
2,324.55
2,281.05
2,310.80
84,212.47
161806
3656710
3.65
2232.94
3/12/2012
2,243.00
2,188.10
2,226.40
50,881.61
114579
2297479
3.81
2240.03
3/9/2012
2,163.80
2,106.00
2,141.55
75,249.96
149537
3528612
-0.29
2248.29
3/7/2012
2,263.00
2,114.90
2,147.85
97,799.55
183076
4439842
-1.31
2255.56
3/6/2012
2,234.70
2,164.70
2,176.05
43,148.56
89145
1968612
-3.44
2259.05
3/5/2012
2,258.95
2,244.90
2,250.85
3,756.67
7873
166745
0.18
2255.93
3/3/2012
2,282.00
2,186.00
2,246.70
69,821.37
137663
3110118
1.24
2250.67
3/2/2012
2,237.75
2,186.45
2,218.75
49,975.49
104922
2262366
-1.30
2246.49
3/1/2012
2,287.00
2,223.00
2,247.55
80,510.19
149050
3569606
0.73
2243.75
2/29/2012
2,255.00
2,130.65
2,231.25
98,512.38
163106
4458632
4.86
2237.46
2/28/2012
2,220.00
2,111.10
2,122.85
63,148.45
125932
2940822
-3.90
2232.88
2/27/2012
2,303.00
2,195.00
2,205.60
80,874.48
151097
3629752
-2.49
2231.57
2/24/2012
2,323.10
2,247.00
2,260.50
101,867.98
173928
4454330
0.24
2222.70
2/23/2012
2,469.10
2,236.90
2,255.00
147,851.02
230448
6334444
-8.76
2210.51
2/22/2012
2,475.00
2,415.00
2,452.45
68,563.29
114479
2787668
1.44
2197.62
2/21/2012
2,471.55
2,377.00
2,417.05
122,223.87
206969
5034557
2.76
2166.47
2/17/2012
2,377.45
2,229.15
2,350.35
98,676.97
194024
4282758
4.24
2141.38
2/16/2012
2,257.55
2,222.50
2,250.65
59,827.48
101984
2667663
2.24
2121.89
2/15/2012
2,217.90
2,128.50
2,200.15
80,283.21
156017
3654309
3.22
2107.90
2/14/2012
2,180.50
2,096.00
2,129.25
119,704.38
231902
5612660
-2.00
2090.59
2/13/2012
2,209.00
2,150.15
2,171.90
50,110.92
91920
2296538
-0.56
2077.49
2/10/2012
2,192.00
2,157.60
2,184.00
40,204.62
66242
1849969
0.29
2058.32
2/9/2012
2,188.00
2,145.20
2,177.75
54,262.09
104966
2497816
1.13
2037.08
2/8/2012
2,188.30
2,145.40
2,153.10
47,046.84
90592
2173208
-0.44
2014.83
2/7/2012
2,187.45
2,131.95
2,162.65
68,470.09
135589
3164807
2.75
1992.38
2/6/2012
2,117.60
2,036.50
2,103.15
50,723.22
97097
2448186
1.45
1966.61
2/3/2012
2,113.40
1,982.30
2,072.60
113,824.24
202567
5533056
-0.24
1944.03
2/2/2012
2,088.40
2,042.50
2,077.65
56,875.76
137660
2756848
0.77
1920.98
2/1/2012
2,073.00
2,012.00
2,061.60
60,970.77
116813
2975102
3.70
1895.98
1/31/2012
2,058.75
1,970.15
1,985.25
41,999.40
104125
2077455
-2.79
1867.69
1/30/2012
2,070.00
2,017.90
2,040.60
42,934.55
101931
2106052
-0.85
1846.61
1/27/2012
2,085.95
2,039.90
2,058.00
69,886.38
135029
3381896
0.84
1822.09
1/25/2012
2,058.00
1,926.70
2,040.80
102,666.74
225464
5113138
4.91
1797.72
1/24/2012
1,967.10
1,921.00
1,940.50
32,772.74
73914
1683057
0.39
1774.74
1/23/2012
1,944.00
1,895.15
1,932.85
50,648.62
112102
2637725
2.51
1759.08
1/20/2012
1,912.45
1,875.10
1,884.30
32,261.87
73633
1702289
1.01
1738.73
1/19/2012
1,871.00
1,820.00
1,865.35
40,113.48
89087
2171216
1.14
1721.05
1/18/2012
1,872.40
1,835.05
1,844.00
42,099.51
92546
2271647
1.50
1705.28
1/17/2012
1,834.90
1,748.40
1,816.40
37,935.49
84597
2126579
2.22
1689.70
1/16/2012
1,799.90
1,770.00
1,776.10
36,543.33
85083
2046829
0.66
1678.18
1/13/2012
1,776.40
1,720.30
1,764.40
44,266.91
106692
2516248
2.12
1670.82
1/12/2012
1,733.70
1,693.30
1,726.95
42,067.39
97844
2452937
1.41
1663.02
1/11/2012
1,708.75
1,649.00
1,702.60
47,358.73
123750
2808731
3.84
1659.30
1/10/2012
1,661.70
1,625.10
1,637.25
42,872.80
95672
2612792
-1.95
1654.02
1/9/2012
1,684.25
1,662.10
1,669.10
4,246.70
10762
253572
-0.22
1650.11
1/7/2012
1,707.60
1,658.05
1,672.75
35,411.39
84115
2113742
-1.18
1647.37
1/6/2012
1,718.55
1,680.05
1,692.45
36,337.31
87357
2134484
-0.21
1647.80
1/5/2012
1,713.90
1,675.20
1,696.05
37,652.79
91893
2224163
-0.57
1650.75
1/4/2012
1,710.00
1,643.00
1,705.65
35,897.52
97760
2134102
4.57
1656.69
1/3/2012
1,636.00
1,611.40
1,627.65
23,502.23
64410
1446499
0.53
1662.17
1/2/2012
1,649.95
1,605.55
1,619.05
33,874.58
87634
2077922
-0.61
1671.85
12/30/2011
1,637.00
1,590.00
1,628.85
58,592.47
117505
3616304
1.14
1688.28
12/29/2011
1,635.00
1,602.50
1,610.20
28,746.56
81012
1780192
-2.08
1704.22
12/28/2011
1,669.00
1,633.40
1,643.65
25,445.85
69587
1542661
-1.34
1726.56
12/27/2011
1,675.00
1,642.20
1,665.65
27,304.29
72711
1640564
1.09
1744.39
12/26/2011
1,691.80
1,638.00
1,647.45
44,613.60
118940
2677437
-1.44
1759.14
12/23/2011
1,679.05
1,588.15
1,671.10
56,224.60
144148
3437616
2.85
1770.92
12/22/2011
1,635.00
1,595.35
1,623.50
48,375.47
119959
2994757
2.77
1777.01
12/21/2011
1,649.00
1,571.10
1,578.50
54,360.95
151866
3398804
-3.14
1786.19
12/20/2011
1,665.00
1,596.85
1,628.10
67,769.87
166379
4179282
-3.13
1799.59
12/19/2011
1,782.30
1,665.15
1,679.10
87,505.12
223628
5052162
-3.44
1803.76
12/16/2011
1,771.95
1,726.55
1,736.80
77,540.39
157557
4436824
-2.78
1802.08
12/15/2011
1,839.95
1,771.05
1,785.15
78,629.69
175125
4355846
-0.15
1796.64
12/14/2011
1,807.90
1,746.65
1,787.85
55,642.35
135342
3143685
0.84
1790.26
12/13/2011
1,896.65
1,763.00
1,772.75
74,871.64
153729
4112741
-5.23
1782.55
12/12/2011
1,884.90
1,820.00
1,865.55
70,456.99
142795
3791970
-0.13
1779.48
12/9/2011
1,933.80
1,860.00
1,867.90
60,440.85
122514
3206303
-4.15
1772.27
12/8/2011
1,959.85
1,914.00
1,945.40
64,954.31
138720
3342647
1.77
1765.48
12/7/2011
1,917.00
1,870.00
1,911.05
55,207.52
114439
2914952
1.27
1751.09
12/5/2011
1,899.00
1,801.80
1,886.85
60,628.22
137519
3278318
3.32
1740.56
12/2/2011
1,852.70
1,810.00
1,824.15
44,655.98
118940
2446139
3.38
1734.62
12/1/2011
1,795.00
1,728.00
1,762.45
140,775.05
185402
8006877
0.07
1737.17
11/30/2011
1,797.00
1,747.15
1,761.20
53,430.08
126549
3015219
-1.04
1752.85
11/29/2011
1,787.95
1,711.15
1,779.60
44,679.21
118736
2548982
5.00
1766.38
11/28/2011
1,698.95
1,635.00
1,690.60
70,065.86
144535
4173846
2.17
1776.71
11/25/2011
1,668.40
1,629.00
1,653.90
52,329.98
118720
3182892
-0.08
1791.27
11/24/2011
1,674.00
1,627.25
1,655.20
48,152.53
133034
2918103
-2.07
1807.82
11/23/2011
1,709.00
1,665.30
1,689.50
48,262.52
115940
2851838
1.02
1824.59
11/22/2011
1,724.45
1,654.55
1,672.20
47,713.16
126645
2818538
-3.26
1839.09
11/21/2011
1,766.00
1,703.30
1,726.65
60,707.56
160866
3513765
-1.78
1852.07
11/18/2011
1,798.80
1,746.50
1,757.45
50,797.57
135456
2857879
-0.48
1859.66
11/17/2011
1,780.00
1,718.10
1,765.95
55,887.94
148142
3189066
2.06
1869.66
11/16/2011
1,763.70
1,718.30
1,729.65
59,315.01
146989 3404017
-1.36
1881.84
11/15/2011
1,827.00
1,740.40
1,753.10
50,110.55
142118 2812303
-2.54
1895.49
11/14/2011
1,865.50
1,782.15
1,797.65
27,672.49
72940 1527135
-3.61
1906.56
11/11/2011
2,018.25
1,852.55
1,862.50
51,806.84
130855 2683137
-7.25
11/9/2011
2,004.40
1,960.05
1,997.55
9,644.71
22442
486321
1.67
11/8/2011
1,981.75
1,953.10
1,964.25
10,133.59
23243
515164
1.51
11/4/2011
1,942.00
1,900.00
1,934.50
9,836.12
25016
510711
1.32
11/3/2011
1,924.90
1,884.40
1,908.95
7,942.84
18557
415369
0.35
11/2/2011
1,920.00
1,885.70
1,902.20
8,872.04
21092
465374
-0.24
11/1/2011
1,922.90
1,878.10
1,906.70
10,556.72
25718
554777
-0.02
10/31/2011
1,929.85
1,893.00
1,907.00
9,771.05
24364
511690
2.10
10/28/2011
1,871.00
1,853.00
1,866.95
4,232.93
12109
226924
1.42
10/26/2011
1,960.00
1,828.80
1,840.45
28,995.68
75373 1546807
-3.65
10/25/2011
1,989.50
1,884.25
1,907.55
14,118.68
28888
-2.15
10/24/2011
729019
1,967.00
1,936.00
1,948.60
10,257.14
21628
524882
0.73
10/21/2011
1,939.70
1,887.20
1,934.45
11,283.63
25172
588973
0.79
10/20/2011
1,924.90
1,886.00
1,919.10
7,386.87
18705
386832
10/19/2011
ANGE 19/10/2011
Open
225
High
165
148
Low
Close
Traded
No. Of
Value
(Rs.
Trades
Lakhs)
Traded
Qty % CHG
15 DMA
193.95
193.95
189.1
191.6
3,899.42
27255
2038364
189
192
187.55
191.65
3,944.81
28138
2077060
192.4
193.9
184.1
185.85
4,997.77
27534
2653118
186.9
193.25
186
191.45
4,288.37
25496
2261997
187.2
188.2
183.55
184.65
2,576.51
17489
1391045
186
189.9
185.3
187.35
3,976.16
29880
2116504
184
189.45
181
186.8
3,758.71
25058
2025093
181.15
186.95
181.15
186.1
3,194.43
22094
1737294
178.85
183.9
178.85
182.4
4,005.55
28570
2205140
181.5
185.25
175.3
177.15
4,319.86
34265
2407717
188
190.6
181.55
182.5
4,031.55
30391
2176992
190
190
183.1
185.15
3,493.01
19301
1884508
187.6
191.45
185.6
187.65
3,238.72
24902
1713777
189
190.2
185.3
187.35
2,412.98
16129
1285182
183.9
191.5
182.85
189.05
3,851.46
22292
2042734
190.7
194
183.15
185.6
3,973.09
27375
2090181
184.7
189.5
181.9
188.45
3,347.91
23318
1790844
183.25
188.75
183.25
186.95
3,915.89
31867
2107628
176.7
183.95
176.7
181.3
3,705.89
30959
2041334
178.5
181
174.55
175.85
2,742.86
28398
1538900
178.7
180.95
176.25
177.25
2,307.38
20375
1293933
184
186.6
180.5
181.55
2,807.12
18239
1533773
180.05
189.6
178.9
187.15
7,113.66
48384
3848341
184.5
185.7
182
183.25
1,873.14
20075
1019935
188.3
189.8
184.5
185.25
2,700.72
17177
1442094
180.75
188.7
180.75
187.25
2,813.85
22484
1522572
180
183.5
178
181.4
4,087.02
29206
2248604
180
181.45
175.1
179.25
7,294.80
40925
4087445
183.2
186.85
176.8
178
5,748.39
36691
3180688
195.5
196.45
183.2
183.95
6,926.97
51973
3653294
196
199
192.6
194.1
8,749.48
48714
4459350
181.75
196.6
180.35
193.9
7,259.82
41466
3838354
187
191.9
183.8
186.35
5,795.17
33092
3089319
186
191.4
185
186.8
6,674.92
44316
3550166
178.3
194.4
178.3
189.8
7,369.74
53291
3909422
180.4
182.65
176.3
181.05
2,474.81
20402
1373314
173.9
180.4
172.2
178.9
3,135.34
32945
1775706
176.1
180
172.5
175.1
2,953.42
23072
1677460
178.9
179.65
175.3
176.95
3,610.68
31024
2035256
185.25
185.25
178.5
180.55
2,830.74
20858
1556799
177.75
184.7
176
183.8
4,584.62
33455
2544590
185.3
186.85
180.1
180.6
3,537.13
23747
1928505
186.85
191.25
186.3
188.05
5,560.71
31614
2945990
189.5
191
186.8
188.2
3,651.28
22545
1935428
-0.11
186.74
185.65
189.8
184.8
188.4
3,668.72
40001
1957002
1.62
186.16
184.35
186.3
183
185.35
153.26
1750
82907
0.92
185.82
185
188.9
181.5
183.65
3,411.94
30171
1847535
-0.98
185.91
188.4
188.4
183.7
185.45
5,128.28
24446
2756352
-0.30
186.64
184.55
187.55
182.7
186
5,431.32
37514
2928592
1.96
187.51
181.4
184.3
178
182.35
4,771.99
38796
2635701
0.49
187.96
188.1
191
180.6
181.45
4,319.54
31666
2323916
-4.66
188.78
191
194.9
188.2
189.9
4,378.74
29852
2285050
-1.71
189.25
192.9
194.45
185.3
193.15
4,375.26
36257
2281117
1.04
189.25
191.55
194
190.55
191.15
3,508.60
24805
1821650
0.58
189.40
185
190.9
185
190.05
4,029.18
25179
2139352
2.74
189.25
185
186.55
182.8
184.85
2,710.70
20370
1468864
-0.73
189.82
186
191.8
185
186.2
7,883.65
40895
4194062
0.67
190.70
182
185.5
180.7
184.95
5,367.33
26770
2934129
2.97
191.84
181
181.35
176.75
179.45
7,138.86
50188
3989334
-2.17
192.78
186.5
187.05
181.6
183.35
6,727.43
38914
3667044
-1.80
194.02
192.5
192.5
185.45
186.65
3,946.98
27084
2093489
-4.31
195.03
196.7
197.5
192.25
194.7
3,194.29
17597
1638619
-1.95
196.28
194.4
199.5
194.4
198.5
5,244.48
27118
2654421
2.95
197.33
195.4
195.95
191.3
192.65
3,944.10
26030
2041016
-1.06
198.02
189.2
195.35
189.2
194.7
4,040.67
35975
2084224
3.18
198.49
187.1
190.25
186.5
188.5
7,167.82
28470
3804766
-0.72
198.93
194.5
194.5
188.75
189.85
4,400.37
26357
2309259
-2.95
199.21
194
196.5
190.25
195.45
6,627.48
49873
3422940
3.35
199.78
198.5
199.9
186.65
188.9
5,197.20
33863
2705857
-5.16
200.48
199.55
202.6
194.3
198.65
4,268.10
30497
2154838
0.33
201.94
203.5
207.45
196.25
198
7,938.18
60422
3905090
-2.68
202.83
198.4
206
195.55
203.3
6,540.83
48228
3267872
2.12
203.81
198.9
203.3
196.6
199
4,469.30
44339
2239746
0.48
204.55
199.9
204.95
196.05
198.05
4,748.28
29255
2371108
-0.28
205.16
206
207.85
197.45
198.6
5,007.08
27656
2465570
-3.42
205.55
211.4
211.4
203.5
205.4
5,832.30
40319
2831903
-2.46
207.42
213.2
215.1
207.9
210.45
6,489.46
35764
3069535
0.81
208.88
201.45
210.4
201.45
208.75
8,470.41
46915
4076769
4.29
210.61
205.8
205.8
196.1
199.8
6,272.71
32139
3138637
-0.70
213.14
197.8
203.9
196.75
201.2
6,739.17
38213
3354005
4.17
216.13
197.8
199.4
190.3
192.8
5,765.77
40829
2960938
-2.85
219.55
205.85
211.45
197.55
198.3
9,708.42
40166
4761771
-3.86
223.31
209.8
210
204.6
205.95
6,276.21
33843
3038875
-2.35
226.40
211.05
211.85
210
210.8
391.28
2411
185394
-0.59
229.06
215.8
216
209.25
212.05
6,298.22
33255
2968855
-0.33
230.67
212.3
215.8
210.15
212.75
5,431.25
27609
2559166
-0.78
231.82
212
215.75
206.8
214.4
8,903.58
45880
4209676
2.94
232.75
205
212.35
205
208.1
14,064.63
68605
6728024
2.04
233.23
210.65
217.85
202.75
203.85
31,896.91
120228
15440853
-11.21
234.63
230
233.5
223.4
226.7
13,010.42
53125
5695047
-0.24
236.42
234.9
243.8
226
227.25
17,890.28
79959
7618087
-4.05
236.80
246
257.85
234
236.45
22,341.49
102169
9023412
-4.36
236.45
244.9
254
242
246.75
13,560.81
61169
5456639
0.87
235.22
255.3
270
237
244.6
36,329.64
146629
14177027
-3.25
232.35
246.2
256.2
243.15
252.55
9,030.21
46611
3602218
1.37
230.36
246.5
252.4
245.3
249.1
11,527.97
52048
4625010
1.77
226.91
246
251.65
243.15
244.7
10,880.90
55114
4394858
-0.49
222.92
235.5
253.25
230.8
245.9
15,833.63
71601
6525090
4.47
219.16
227
242.3
226.25
234.9
15,331.34
66587
6458391
2.38
215.40
224.05
231
223
229.3
7,675.27
37443
3377078
1.16
212.37
223
232
218.65
226.65
11,838.82
57215
5225391
2.23
209.67
234.2
234.2
220.2
221.6
7,181.48
41646
3167634
-3.43
207.39
235
235
225.25
229.2
10,289.18
60736
4471741
-0.63
205.31
233.75
237
229
230.65
10,061.09
54980
4318883
-0.78
202.46
224
234.75
222.9
232.45
14,043.69
72063
6143681
4.50
199.49
217.8
223.5
211
222
12,860.58
76807
5924785
1.82
195.79
203.7
219
201.5
217.95
11,686.98
66750
5533688
6.52
192.17
216
219
199.3
203.75
11,495.52
63123
5399338
-5.40
188.45
202.9
215.9
202.1
214.75
18,055.82
101697
8480841
6.54
185.92
191.8
204.4
188
200.7
17,751.87
82919
9093112
5.66
182.63
188.6
192.5
185.8
189.35
5,206.62
30899
2746465
0.58
180.18
190.4
194.6
184.9
188.25
6,253.88
37276
3322254
-0.66
178.61
191
193.5
187.1
189.5
5,105.87
39290
2678000
0.03
176.96
190
193.65
186.65
189.45
5,191.93
31974
2738984
0.32
174.80
193
194.5
186.5
188.85
6,006.34
54895
3155761
-1.85
173.06
191.45
195.85
189.3
192.35
8,170.43
47346
4229943
1.01
171.13
185.25
191.6
180.25
190.4
5,363.23
34301
2875962
2.07
168.94
186
191.9
183.3
186.45
7,409.98
43939
3964098
0.13
167.06
176.5
187.6
176.05
186.2
6,736.32
43445
3696976
4.97
165.55
168.95
178.6
167.75
176.95
6,483.33
41662
3733124
5.28
163.92
163.05
169
163.05
167.6
5,573.79
41711
3336044
3.19
162.77
166.25
166.25
160.1
162.25
3,711.20
25487
2288765
-2.13
162.40
165.45
166.1
164.5
165.7
255.91
2214
154623
0.15
161.55
162.8
166.75
157.8
165.45
3,781.78
31769
2332027
0.88
161.04
165.9
168.9
162.8
164
3,650.47
26401
2201418
-1.07
160.82
163.05
169.2
161.05
165.75
5,284.20
41198
3184066
1.39
160.84
158
164.45
156.6
163.45
5,334.32
36970
3319729
3.88
161.11
162.05
162.05
153.05
157.1
5,522.85
41427
3528829
-4.01
161.74
159.25
166.4
159.25
163.4
4,133.51
32508
2524892
2.17
162.73
159.6
162.9
157.6
159.85
3,118.59
26091
1942252
0.22
163.48
161.85
162.6
158.5
159.5
2,292.81
18297
1430800
-1.69
164.74
163.6
166.5
159
162.2
2,453.50
18369
1504924
-1.05
166.67
160.75
165
160.75
163.9
2,082.90
17887
1273674
1.34
168.64
161.9
167.2
158
161.7
5,473.13
43299
3354741
1.24
170.40
158.55
161.2
155.15
159.7
5,974.68
32145
3776571
-1.44
172.23
154
164.2
152.2
162
4,701.28
34674
2987863
7.65
173.82
161.2
161.2
148.3
149.6
4,686.91
38346
3065615
-5.65
175.11
160
160
154.2
158.05
2,964.54
25849
1884857
-2.53
177.18
163.65
169
160.2
162.05
3,824.05
26648
2322534
-1.42
178.08
166.1
167.8
161
164.35
4,741.91
34635
2893634
-3.29
179.02
171.05
173.5
168.25
169.75
2,784.07
24883
1627638
-1.91
179.50
170.05
175.5
169
173
3,696.71
27603
2146138
0.61
179.86
176
176.7
170.4
171.95
4,565.09
38066
2645387
-1.54
179.75
175.1
177.2
172.6
174.6
3,816.69
33816
2181920
-2.38
180.52
188.7
189.25
177.25
178.75
4,830.22
33584
2657640
-5.45
181.71
191
193.55
186.9
188.5
5,329.96
37021
2798582
-1.70
183.19
189.9
192.9
186
191.7
4,901.83
29588
2590030
0.76
183.93
190.3
193.3
184.65
190.25
5,886.04
38921
3114977
0.53
184.63
189.4
196.35
188
189.25
4,951.81
35408
2582971
3.04
185.75
179.4
184.8
177.1
183.5
5,425.45
37307
2985098
1.20
186.93
182.9
183.4
176.6
181.3
6,009.63
37786
3336658
0.30
188.86
174.3
181.95
173.75
180.75
4,612.99
34003
2569591
5.12
190.77
175
175
169.15
171.5
4,870.98
29668
2831919
-2.71
192.78
172
179.9
165.5
176.15
5,703.16
37950
3328120
2.58
195.20
174.3
174.3
165.35
171.6
4,751.28
40544
2802902
-2.07
197.34
172
178.6
171.35
175.15
5,529.24
44203
3165231
2.23
199.73
182
183.95
170.05
171.25
6,057.77
38860
3435202
-7.18
201.76
190.05
192.5
181.8
183.55
6,991.58
39486
3758045
-4.85
204.01
200.95
201.8
190.1
192.45
3,404.25
20403
1731513
-4.44
205.85
199
204
195.85
201
3,121.75
23876
1564844
0.75
206.95
201.7
205
198.2
199.5
2,646.03
17581
1311092
-1.40
207.30
209
211
201.2
202.3
3,108.13
21336
1511935
-2.32
207.94
202
209.4
201.3
207
4,053.96
27453
1964278
0.00
208.73
213.6
214.1
205.6
207
5,054.41
40210
2411326
-2.63
194.93
209.4
214.7
208
212.45
5,545.50
33111
2614407
1.18
181.13
212.6
216.8
208.4
209.95
7,799.89
51976
3645786
-0.45
166.97
207
212.1
205.3
210.9
4,597.52
25496
2200943
1.49
152.97
206
209.9
205
207.75
2,936.12
17284
1411228
-0.26
138.91
204.3
209.35
204.3
208.3
4,019.88
26455
1943344
0.46
125.06
205.9
210.45
203.25
207.35
5,889.26
36873
2834699
0.84
111.18
212.65
212.65
203.3
205.6
9,169.97
50159
4401905
0.29
97.35
206.4
206.55
200
205
2,646.36
15201
1290601
-3.02
83.65
209.4
212.95
203.15
211.2
7,652.77
44510
3682204
1.04
69.98
210.85
212.35
205.3
209
3,502.10
21041
1672121
1.36
55.90
212
212.55
205
206.15
4,460.85
25253
2134591
-1.46
41.97
211.8
214
206.65
209.15
4,453.95
28689
2134120
-2.41
28.22
220
225.3
212.35
214.2
7,366.68
40326
3394593
100.00
14.28
RANGE 19/10/2011
877
652
642
626
Low
Close
Traded
No. Of
Value
(Rs.
Trades
SIEMENS
Date
Open
High
Lakhs)
Traded
Qty % CHG
7/2/2012
734.25
743.5
732
738.05
716.88
4324
97029
6/29/2012
717
740
717
733.9
1,732.44
9014
236255
6/28/2012
707.25
721.7
707.25
715.15
605.26
3973
84446
6/27/2012
711.25
718
705
706.45
516.57
4037
72564
6/26/2012
700.45
714
696.05
708.65
471.8
4079
66890
6/25/2012
721.4
724.9
694
699.5
570.98
3989
80071
6/22/2012
718
722.95
708.05
714.8
768.3
7083
107547
6/21/2012
708.2
724
707.95
721.05
951.54
6444
132160
6/20/2012
692.35
714.7
685
709.1
1,335.19
8822
188229
6/19/2012
681
699.4
681
697.5
626.79
6696
90799
6/18/2012
701
705
672
681.1
917.36
9981
132851
6/15/2012
698.8
702
689.9
697.4
918.7
10630
131967
6/14/2012
695
707.2
690.2
693.85
1,747.07
13294
249531
6/13/2012
684.2
698
680
695.75
1,448.44
10728
209876
6/12/2012
680
685.75
668.45
683.3
1,680.01
9770
248098
6/11/2012
676
696.4
675.8
681.55
1,227.05
7430
178475
6/8/2012
666.6
681.95
661.1
673.1
1,728.49
9898
256156
6/7/2012
669.1
678
655
669.8
1,595.81
12594
239909
6/6/2012
657.8
674
653.2
666.7
1,482.15
13502
223040
6/5/2012
670.05
677.6
646
648.8
947.76
10364
143546
6/4/2012
639.9
675
629.95
664.55
832.2
6875
128430
6/1/2012
672.1
681.3
640
644.45
1,127.16
7426
172000
5/31/2012
661
684
650
677.55
1,513.74
10641
225869
5/30/2012
671.1
677
662.2
664.2
561.72
4215
84040
5/29/2012
694.3
695.7
675.1
678.75
1,053.30
7323
153810
5/28/2012
684.05
702.6
684.05
686.65
941.58
5246
135809
5/25/2012
681.6
696
673.15
689.55
966.4
6836
140651
5/24/2012
669.2
685
666.25
682.25
466.3
4546
69062
5/23/2012
668.9
674.4
661.1
668.4
910.26
7685
136388
5/22/2012
688.2
699
666.3
670.85
601.2
5037
87943
5/21/2012
691.1
703.95
685
685.2
1,010.03
5909
146444
5/18/2012
682.9
699
665.5
691.3
1,147.11
11011
169597
5/17/2012
710
718.95
681.25
690.8
1,224.06
7270
175946
5/16/2012
710
716
701
707.4
1,170.99
7753
165202
5/15/2012
706
730
702.25
724
714
5849
98920
5/14/2012
705
718.15
699
713.4
894.97
5689
126576
5/11/2012
713.1
719.8
701
708.55
872.03
6065
122953
5/10/2012
710
728
710
719.65
1,998.64
5468
276960
5/9/2012
723.05
732.8
704
716.85
1,918.86
13265
268834
5/8/2012
759.2
775
723.95
729.85
1,649.99
10823
222465
5/7/2012
740
770
730.05
760.55
1,583.78
10772
214116
5/4/2012
758.1
769.25
745.05
749.3
966.81
7414
128090
5/3/2012
761.8
774.5
751.95
765.55
1,279.32
7164
167189
5/2/2012
773.55
774.8
761.3
766.6
1,377.61
6744
179590
-1.05
4/30/2012
781
785
770.6
774.65
1,127.83
6183
145429
-0.59
4/28/2012
795
798
777
779.2
324.15
1156
41503
-0.91
4/27/2012
780
799.95
774.8
786.3
3,014.50
13488
382516
1.67
4/26/2012
774.8
780
763
773.2
1,094.08
11678
141525
-0.69
4/25/2012
797
797
773
778.5
1,633.22
7137
209273
-2.25
4/24/2012
792
805
788.55
796.05
1,331.66
5865
167170
0.90
4/23/2012
805.6
813.95
785.65
788.85
554.39
5585
69315
-2.80
4/20/2012
824.1
831.65
808.35
810.9
936.73
5540
114036
-2.35
4/19/2012
822.1
832.4
818.1
829.95
1,062.88
7520
128311
-0.06
4/18/2012
820
840
818.35
830.45
2,464.31
13594
296091
2.11
4/17/2012
799
819
793
812.95
1,263.48
8316
156260
1.21
4/16/2012
785.25
809
781.8
803.1
904.78
8347
113529
1.50
0.29
4/13/2012
789.1
817
787.2
791.05
1,483.88
10147
184877
4/12/2012
772.35
794
771
788.75
869.8
7874
111135
2.33
4/11/2012
776
780
765
770.4
795.67
7034
102905
-1.43
4/10/2012
765.2
786
764.9
781.45
843.19
6950
108854
1.41
4/9/2012
787.75
789.45
765
770.4
1,081.79
6747
140061
-2.21
4/4/2012
784.45
793
780.1
787.45
808.95
4147
102981
-0.17
4/3/2012
775
793.8
771.95
788.8
800.81
5124
102299
2.15
4/2/2012
751.15
776.95
751.15
771.85
918.44
7866
119787
1.60
3/30/2012
745.65
761.8
736.55
759.5
1,494.16
13684
197960
1.85
3/29/2012
770
770
735.7
745.45
2,016.02
12190
268817
-3.31
3/28/2012
764.05
775
755
770.1
687.82
6691
90099
1.21
3/27/2012
781.5
784.95
754.65
760.8
1,279.25
7912
167943
-0.68
3/26/2012
779
782
761.25
765.95
894.36
5093
116724
-1.65
3/23/2012
790
792.25
772.35
778.6
919.03
5938
117568
-1.16
3/22/2012
800
814
772.1
787.6
1,613.75
10679
201490
-1.75
3/21/2012
784.2
811.7
774.1
801.4
1,271.86
10965
159604
2.20
3/20/2012
778.6
788.9
768
783.75
1,203.07
10108
154532
1.13
3/19/2012
774.9
783.15
754.1
774.9
1,060.82
8936
138196
0.35
3/16/2012
800
815
762.4
772.15
1,666.93
10558
210368
-4.01
3/15/2012
810
812
790.55
803.15
1,071.38
8371
133886
-0.94
3/14/2012
811
818.05
806.05
810.7
980.61
5856
120731
0.52
3/13/2012
813.95
819.4
802.3
806.45
1,402.72
9264
172539
-0.16
3/12/2012
800
812
790
807.75
1,345.80
8270
168178
2.30
3/9/2012
789.95
807.7
782.95
789.15
1,295.13
9842
162670
-0.09
3/7/2012
785
796.95
776
789.85
785.3
6689
100097
0.46
3/6/2012
765
794.6
760.05
786.2
1,367.93
9522
174183
2.52
3/5/2012
791
796
742.9
766.4
1,177.23
7954
151382
-3.40
3/3/2012
789
804
789
792.45
97.57
737
12275
-0.42
3/2/2012
812.7
823
790
795.75
1,215.57
8427
150584
-2.12
3/1/2012
791
817
782.1
812.65
1,031.68
5147
128486
2.02
2/29/2012
815
823.9
790
796.25
806.23
6342
100575
-1.92
2/28/2012
778
815.95
768.1
811.5
1,545.01
10155
195387
4.70
2/27/2012
790
798
752.1
773.4
1,407.19
10225
182218
-2.42
2/24/2012
800
822
787
792.1
1,334.54
8521
167416
-2.64
2/23/2012
808
825
800.2
813.05
2,691.55
9898
330526
0.56
2/22/2012
829.9
834.8
800
808.5
1,394.60
5415
171599
-2.32
2/21/2012
823.2
839
823.05
827.25
1,424.60
5985
171638
0.66
2/17/2012
801
839.8
793
821.75
2,163.71
8173
265569
2.71
2/16/2012
798.7
803.95
779.95
799.45
455.95
3748
57331
0.06
2/15/2012
796.95
804.4
792
798.95
647.88
3900
81019
1.05
2/14/2012
803.4
803.4
786.85
790.6
802.81
6737
101080
-1.90
2/13/2012
791
810.9
780.35
805.65
1,178.12
4594
148208
1.90
2/10/2012
801
801
780.1
790.35
1,154.43
5608
146475
-1.37
2/9/2012
787.8
803.3
780.3
801.15
1,502.12
7209
188318
2.00
2/8/2012
780
787.75
769.75
785.1
1,133.00
5141
144854
1.05
2/7/2012
780
790
770.05
776.85
1,298.04
6567
166133
-0.29
2/6/2012
754.95
783.6
752
779.1
4,034.31
12376
520694
3.74
2/3/2012
731
752
731
749.95
2,176.06
9454
291667
2.33
2/2/2012
735
739.05
720
732.45
1,326.39
9409
181451
0.10
2/1/2012
718
735.95
713.9
731.7
1,818.95
11145
250860
0.06
1/31/2012
740
742.9
708.85
731.25
6,175.63
27039
854280
-1.37
1/30/2012
747
755.9
735.5
741.3
1,381.12
6773
185228
-1.67
1/27/2012
759.8
759.8
743.2
753.7
1,400.85
8869
186828
0.15
1/25/2012
768
770
749.2
752.6
2,061.99
9924
273734
-1.35
1/24/2012
749.85
768
738.5
762.75
3,475.46
9473
460936
1.69
1/23/2012
752.55
759.9
746.05
749.85
557.2
3507
74269
-0.52
1/20/2012
743
761.6
742.9
753.75
1,670.35
7575
221450
1.19
1/19/2012
750
755
738.05
744.8
1,069.58
10150
143108
-0.12
1/18/2012
752.85
756.5
735.75
745.7
1,061.10
7187
142469
-0.67
1/17/2012
723.6
755.5
723.6
750.7
1,239.71
8427
167208
3.93
1/16/2012
720.8
726.35
715.5
721.2
847.89
4460
117636
-0.22
1/13/2012
728.8
728.9
708
722.8
1,005.22
7051
139674
0.77
1/12/2012
707
739.6
701.5
717.25
1,031.48
6508
142800
1.78
1/11/2012
705.95
712.7
698.65
704.45
474.33
3664
67453
-0.38
1/10/2012
681
711
681
707.15
923.16
8294
132223
3.99
1/9/2012
670.9
682.9
669
678.9
1,200.21
8072
177261
1.53
1/7/2012
668
672.65
662.2
668.5
76.59
494
11438
0.19
1/6/2012
660
671.55
647.1
667.2
843.8
7348
128131
1.01
1/5/2012
660.1
667
655
660.45
1,032.41
9322
156213
-0.61
1/4/2012
669
672.95
656.3
664.5
918.23
6371
138756
-0.38
1/3/2012
644.9
670
640
667.05
1,782.44
11523
271312
4.33
1/2/2012
646.55
650
631.75
638.15
371.26
3711
58220
-0.60
12/30/2011
640
651.9
639
642
987.28
7222
153162
0.56
12/29/2011
656
656
632.7
638.4
1,381.58
6401
214155
-2.89
12/28/2011
669.5
675
654.55
656.85
878.41
6246
132742
-1.32
12/27/2011
653
669.4
646.1
665.55
733.75
4698
111233
1.86
12/26/2011
659
670.8
650.1
653.15
1,256.34
8130
191372
-0.73
12/23/2011
650
665
647.95
657.9
1,260.39
8809
192008
1.25
12/22/2011
655.9
663.75
641
649.7
1,089.23
6835
167524
-0.67
12/21/2011
640.05
659
635
654.05
1,032.79
9552
160117
3.62
12/20/2011
643.05
648.9
626.7
630.35
1,003.79
13684
157585
-2.14
12/19/2011
647.45
649
638
643.85
1,521.18
6485
235987
-0.85
12/16/2011
668
680
642.35
649.35
1,907.19
12226
287057
-2.96
12/15/2011
665
679.4
661.2
668.6
1,408.53
14738
210436
-0.17
12/14/2011
673.25
679.8
665.7
669.75
802.62
8224
119467
-1.89
12/13/2011
680
690
659.6
682.4
1,717.09
13231
255544
0.33
12/12/2011
700
700
672.35
680.15
2,136.39
8437
313315
-1.54
12/9/2011
704.3
717.05
680.05
690.65
2,063.41
12097
295417
-2.77
12/8/2011
722
722.85
705.05
709.8
947.46
5153
133104
-2.50
12/7/2011
720
729
715
727.55
668.71
8185
92143
1.28
12/5/2011
724.9
735
710
718.25
1,000.70
6049
138818
-0.72
12/2/2011
698
730
697.55
723.45
1,128.16
5092
158229
3.13
12/1/2011
705
713
695
700.8
1,476.27
12266
210616
1.69
11/30/2011
697
701.4
672
688.95
2,145.56
9487
314386
-1.17
11/29/2011
710
711.7
691
697
2,545.13
7117
364151
-1.29
11/28/2011
704.9
717.15
680.2
706
2,294.41
11479
326910
2.39
11/25/2011
679.5
698.5
668
689.1
971.6
7272
142400
0.43
11/24/2011
681.5
696.75
652
686.15
2,276.47
12614
337534
0.53
11/23/2011
699
699
662.9
682.5
2,668.99
17268
394304
-2.50
11/22/2011
729.9
735
693.2
699.55
3,091.58
12755
437846
-3.06
11/21/2011
732
739.95
716.4
720.95
1,374.28
8099
190644
-1.41
11/18/2011
717
739.8
702
731.15
1,323.08
8678
182695
1.29
11/17/2011
748
748
715
721.7
1,725.72
9173
236159
-3.89
11/16/2011
782
786
740.1
749.8
2,474.35
9118
328552
-5.18
11/15/2011
816.2
817
775
788.65
1,869.07
12647
234241
-3.49
11/14/2011
831.25
839
813
816.2
776.5
7199
94163
-1.61
11/11/2011
825
834.75
821
829.35
988.09
8067
119518
-0.11
11/9/2011
851.55
854.95
827
830.3
1,159.99
5756
137567
-2.46
11/8/2011
859
864.65
844.35
850.75
699.5
5530
82282
-1.32
11/4/2011
855
869
855
861.95
1,003.96
6266
116333
0.74
11/3/2011
846.15
860
837.1
855.6
1,081.89
4863
127543
0.34
11/2/2011
840
857
839
852.7
543
2892
63862
0.94
11/1/2011
855
865
838.05
844.65
730.52
4079
86200
-1.21
10/31/2011
852.95
872.3
852.55
854.9
1,295.70
7066
150376
0.36
10/28/2011
849.95
877.4
847.95
851.85
1,115.78
7579
130716
1.54
10/26/2011
844
848
836
838.75
117.37
757
13970
-0.04
10/25/2011
828
847
817
839.1
1,762.39
7324
211994
2.62
10/24/2011
835
839.9
814
817.1
2,099.74
5897
255018
-0.69
10/21/2011
817.85
825
811
822.7
765.98
3544
93435
1.42
10/20/2011
825
829.75
806
811.05
1,125.30
5803
138589
-2.68
10/19/2011
821
834.85
813
832.8
1,558.71
9213
188673
100.00
RANGE 19/10/2011
136
98
88
86
Low
Close
Traded Value
STERLITE INDS
Date
Open
High
15 DMA
No. Of
Trades
(Rs. Lakhs)
7/2/2012
103.6
105
102.25
104.25
5,596.12
29502
6/29/2012
99.2
103
99.2
102.7
6,692.08
39641
6/28/2012
101.2
101.2
97.15
97.5
6,902.68
31127
6/27/2012
98.9
100.1
98
99.8
7,219.78
32513
6/26/2012
98.8
99.5
97.3
98
5,059.25
34882
6/25/2012
99.45
101.95
98.25
99.15
10,408.56
52785
6/22/2012
97.25
101
96.5
99.6
6,151.19
30000
6/21/2012
96.8
99.8
96
99.45
7,651.77
47164
6/20/2012
95.6
98
94.05
97.25
20,658.80
80737
6/19/2012
95.7
97.45
91.8
94.05
23,057.68
81781
6/18/2012
101.45
102.6
94.8
95.6
15,939.19
58205
6/15/2012
102.95
102.95
98.6
99.95
15,230.92
44828
6/14/2012
102
103.9
100.35
101.9
7,854.39
39117
6/13/2012
104.6
104.85
100.8
101.75
8,146.46
45645
6/12/2012
100
105
100
104.35
9,652.17
44976
6/11/2012
103.3
105.55
100.35
101.35
9,218.79
64457
6/8/2012
96.5
101.25
96
100.6
11,681.84
66966
6/7/2012
95.45
97.8
94.8
97.2
7,660.43
60564
6/6/2012
90.6
93.95
90.6
93.55
5,467.33
29119
6/5/2012
89.65
91.15
88.85
89.8
7,355.19
42314
6/4/2012
89.8
90.25
88.4
88.9
7,894.54
35059
6/1/2012
93
95
90.6
91.15
2,989.73
22820
5/31/2012
93.9
94.85
92.75
94.05
10,418.85
47760
5/30/2012
96.5
97.2
95
95.3
4,211.55
38100
5/29/2012
98.7
99.45
96.8
97.25
4,213.63
20181
5/28/2012
96.5
98.9
96.3
98.2
2,840.98
19569
5/25/2012
94.75
97.8
94.6
96.85
5,709.21
30921
5/24/2012
95
96.25
93.8
95.45
4,511.40
35860
5/23/2012
95
96.6
93.4
94.35
5,933.30
51223
5/22/2012
101
101.65
95.2
95.8
5,274.52
30672
5/21/2012
100.85
103.25
99.3
99.8
5,085.00
36897
5/18/2012
96.5
101.85
94.75
100.9
5,798.40
36355
5/17/2012
98.1
100.6
96.85
98.55
6,570.53
33721
5/16/2012
94.35
99.9
94.1
98.6
7,159.80
35096
5/15/2012
93.5
98.5
93.1
97.8
6,081.62
46816
5/14/2012
95.5
97
93.2
94.7
4,174.22
28628
5/11/2012
94.05
96.45
93.35
95.1
3,525.04
26758
5/10/2012
96.15
98.05
94
95.05
4,408.29
29060
5/9/2012
98
98.5
95.75
96.45
5,224.78
37682
5/8/2012
103.35
103.65
98
98.9
4,895.28
23808
5/7/2012
99.3
103.4
97.85
102.6
4,927.86
30610
5/4/2012
103.5
104
100.55
101.05
5,971.97
25245
5/3/2012
104.4
106.35
104.05
104.5
2,370.93
18487
794.03
5/2/2012
106.5
107.5
104.5
105.15
3,660.30
25539
794.29
4/30/2012
105.9
107.5
104.55
106.05
5,038.41
34144
794.74
4/28/2012
104.4
106.25
104.4
105.85
226.34
2516
794.15
4/27/2012
106.1
107.5
103.1
104.15
4,486.30
24153
794.23
4/26/2012
109.65
109.8
104.7
105.3
4,850.03
29964
795.27
4/25/2012
106.1
108.65
105.65
107.95
4,381.45
21164
794.83
4/24/2012
105.15
106.5
103.65
105.75
2,972.85
19504
792.39
4/23/2012
108.4
109.5
104.6
105.1
4,179.21
19583
789.50
4/20/2012
108.75
111.55
108.15
109.05
4,590.29
26352
786.78
4/19/2012
109.5
110.9
107.8
110.1
3,851.63
20691
782.17
4/18/2012
109.55
110.95
108.9
109.25
3,141.95
20101
777.87
4/17/2012
106.4
108.9
106.3
108.4
6,610.51
35599
775.58
4/16/2012
105.5
106.85
104.5
106.15
3,807.26
21259
774.54
4/13/2012
107.25
109.65
106.1
106.85
8,186.48
41667
775.23
4/12/2012
103.65
106.65
103.05
106.35
10,202.51
45917
774.90
4/11/2012
102.9
103.5
100.65
101.9
8,612.75
62255
775.20
4/10/2012
106.65
106.65
103.5
104.2
6,079.86
29866
774.58
4/9/2012
109.9
109.9
105.35
105.75
6,861.47
43838
776.76
4/4/2012
111.75
112.7
109.7
110.55
3,619.82
21574
778.31
4/3/2012
110.9
113.5
110.6
112.85
8,684.51
34544
779.49
4/2/2012
110.25
111.6
109.1
109.45
7,035.86
37241
781.88
3/30/2012
108.85
111.75
108.5
111.05
13,586.68
40992
783.86
3/29/2012
107.6
110.75
106.1
108.85
13,723.89
29345
786.82
3/28/2012
111.25
111.35
108.6
109.65
6,237.31
27111
787.89
3/27/2012
110.8
112.8
109.5
111.85
10,701.36
55897
788.27
3/26/2012
113.1
113.7
106.5
108.15
9,237.47
47818
790.03
3/23/2012
114.15
115.75
110.25
112.6
7,433.85
53554
791.18
3/22/2012
115.7
117.9
112.3
113.55
13,337.50
66783
792.85
3/21/2012
114
116.9
112
115.45
10,169.84
59751
792.50
3/20/2012
114
117.35
113.7
114.35
11,941.74
38610
794.35
3/19/2012
115.5
117.9
112.55
114.1
10,301.30
58475
794.25
3/16/2012
119.2
119.5
113.3
113.85
7,263.39
33601
795.58
3/15/2012
120.5
120.75
116.5
117.95
5,510.57
30776
796.24
3/14/2012
122.7
123.8
119.65
120.4
7,492.74
36605
796.10
3/13/2012
116
121.6
115.85
120.3
12,379.23
71869
797.48
3/12/2012
116.5
117
112.25
114.8
8,229.00
38310
798.42
3/9/2012
112.4
115.25
112.35
114.45
8,872.22
77620
799.10
3/7/2012
113.45
113.95
107.55
109.1
17,683.33
84626
799.71
3/6/2012
119.85
122.25
113.05
113.9
11,944.29
55117
800.00
3/5/2012
122.1
122.35
119.15
120.5
5,533.08
27424
802.62
3/3/2012
123.3
124.15
123
123.25
447.28
2091
802.48
3/2/2012
125.65
125.65
121.55
124.35
9,740.73
37042
802.84
3/1/2012
124
125.5
121.75
124.15
11,081.35
36296
801.00
2/29/2012
122.9
125.35
121.65
124.65
17,393.57
69652
799.71
2/28/2012
116.5
122
116.4
121.2
19,186.64
102858
797.55
2/27/2012
125.95
125.95
113.85
115.7
41,197.46
179163
795.99
2/24/2012
116
120.9
116
118.6
42,045.57
146212
792.01
2/23/2012
120.4
121.15
112.1
115.05
43,124.50
137725
786.59
2/22/2012
131.5
132.2
118.5
119.55
33,286.04
136404
781.44
2/21/2012
134.2
135.55
126.7
128.3
22,181.01
97069
775.71
2/17/2012
131.8
138.7
131.5
133.05
19,213.83
82692
771.17
2/16/2012
132.6
133.75
128
128.8
14,986.70
68788
768.05
2/15/2012
130.3
137.45
129.5
134.7
19,239.21
77891
765.63
2/14/2012
128.65
131.85
128
129.05
7,394.90
52443
762.92
2/13/2012
129
132.7
126.85
129.5
7,154.48
37135
759.46
2/10/2012
128.6
131.6
125.7
129.25
9,698.56
50108
756.42
2/9/2012
122.7
131.1
121.4
130.1
16,492.07
68965
752.72
2/8/2012
122.1
125.8
121.65
124.2
8,980.03
53763
750.43
2/7/2012
127
127
121.25
122.5
7,806.46
38970
746.72
2/6/2012
124.5
127.3
123.8
125.35
12,310.77
58430
742.97
2/3/2012
123.45
123.8
120.1
122.95
10,588.01
66179
740.79
2/2/2012
120.5
127.45
119.4
124.1
26,458.91
98136
738.92
2/1/2012
116.25
120.25
113.15
119.5
15,492.73
76209
737.28
1/31/2012
114.5
116.5
111.6
115.65
13,206.73
66754
733.79
1/30/2012
119.1
119.15
112.05
112.65
8,900.78
77535
728.94
1/27/2012
115.9
121.6
115.6
120.7
12,418.49
83163
723.17
1/25/2012
112.8
114.85
112.05
113.75
8,860.87
37315
717.03
1/24/2012
107.5
112
105.1
111.2
10,640.65
58905
710.48
1/23/2012
114.4
114.4
107
107.9
8,966.55
53153
704.96
1/20/2012
117
117.75
112.5
114.05
10,340.20
57549
697.25
1/19/2012
110.2
115.85
109.3
115.1
15,615.61
89146
690.40
1/18/2012
110.5
110.5
106
108
5,799.19
32890
683.25
1/17/2012
107.4
113.4
107.4
109.35
14,284.43
73704
676.99
1/16/2012
103
107.15
101.85
106.35
7,447.92
45549
673.28
1/13/2012
102.6
105.8
101.55
103.55
6,766.09
40698
668.64
1/12/2012
100.95
103.4
99.85
102
7,099.22
42151
664.68
1/11/2012
96.8
101.4
96.65
100.7
11,909.38
73092
661.03
1/10/2012
94.8
96.3
94.15
95.85
8,576.10
50849
657.49
1/9/2012
93.9
96
92.35
94.5
4,342.50
32482
654.25
1/7/2012
94.15
94.9
93.75
94.45
182.97
1787
652.61
1/6/2012
93.35
96.15
90.75
94.9
4,841.74
43124
651.42
1/5/2012
95
96.6
93.3
94.25
4,113.09
28815
651.96
1/4/2012
95
96.9
93.25
95.05
3,610.68
32832
652.31
1/3/2012
91.5
94.95
91
94.45
3,186.45
23393
653.34
1/2/2012
90.65
91.85
88.8
90.25
2,053.76
20748
656.14
12/30/2011
89
91.6
87.3
89.7
3,941.54
28203
659.38
12/29/2011
89.45
91.85
88.6
90.35
4,025.54
27130
664.14
12/28/2011
92.2
92.2
88.85
89.75
3,493.25
19099
668.85
12/27/2011
92.1
94.3
90.45
91.55
2,249.36
18225
672.37
12/26/2011
92.4
93.7
92
93.05
1,967.34
16653
677.05
12/23/2011
93.2
94.4
91
91.55
3,882.19
29313
679.91
12/22/2011
90.4
92.85
89.65
91.9
4,218.90
26779
682.53
12/21/2011
91.1
91.9
88.85
91.25
3,884.41
27415
685.39
12/20/2011
91.5
91.5
87.35
88.1
4,711.14
35479
690.44
12/19/2011
88.05
90.35
86.15
89.95
4,635.91
54673
693.45
12/16/2011
94
95.5
88.1
89.2
12,012.08
68260
695.91
12/15/2011
95.25
96.05
92.9
93.35
7,232.70
50150
696.83
12/14/2011
99.2
99.85
96.85
97.25
4,607.38
33864
698.82
12/13/2011
97.2
100.45
96.5
99.3
6,211.74
40847
701.39
12/12/2011
103
103.3
97.8
98.15
7,470.26
41442
704.79
12/9/2011
101.65
102.95
100
101.3
10,311.63
54062
706.86
12/8/2011
109
109
104.1
104.75
6,506.21
43445
709.53
12/7/2011
107.5
111.15
106.25
109.55
7,142.18
50181
713.60
12/5/2011
108.15
109
107.2
107.9
4,534.90
31896
720.13
12/2/2011
106
110.65
103.55
109.45
8,510.10
53821
727.19
12/1/2011
105
109.6
104.2
105.65
11,030.54
64187
735.82
11/30/2011
101.8
102.25
98
99.3
9,415.44
56736
746.61
11/29/2011
105.85
105.85
101.7
102.4
4,915.63
37257
757.61
11/28/2011
102.8
105.4
102.15
105
6,147.86
39261
767.58
11/25/2011
102.8
104.45
99.15
100.05
4,319.43
33294
778.49
11/24/2011
104
105
101.5
103.5
6,422.12
41835
789.05
11/23/2011
103.9
105.2
101.3
104.2
3,099.46
26363
800.55
11/22/2011
104.4
107.2
102.35
104.85
5,329.84
34547
810.70
11/21/2011
107.4
107.45
102.1
102.75
5,351.96
39997
818.55
11/18/2011
107.2
109.5
105.5
108.2
4,937.46
38513
825.75
11/17/2011
113.95
113.95
107.1
108.55
3,032.73
22381
832.11
11/16/2011
113.45
114.9
110.85
113.1
4,971.13
40192
836.97
15-11-2011
115.5
116.05
112.05
113.35
4,221.24
40681
838.46
14-11-2011
119.8
120.35
115
115.7
3,742.90
19273
839.57
11/11/2011
119
119.8
116.9
117.4
797.05
7679
784.28
9/11/2011
124.6
125.15
119.3
119.95
799.75
5047
728.93
8/11/2011
124.45
124.45
122.1
123.7
493.97
3609
672.21
4/11/2011
123.3
125.7
122.25
123.15
1,858.69
9322
614.75
3/11/2011
122.95
123.35
119.6
121.1
1,176.75
8941
557.71
2/11/2011
121
124.5
120.6
123.2
952.95
6824
500.86
1/11/2011
125.3
125.3
121.8
123.35
1,495.47
11323
444.55
31-10-2011
132.05
132.05
127.05
127.45
837.25
6419
387.56
28-10-2011
125
136.2
125
132.9
3,113.00
26053
330.77
26-10-2011
121.25
122.8
121.25
122.15
287.64
2921
274.85
25-10-2011
118
121.9
117.5
120.85
1,287.43
10008
218.91
24-10-2011
118.85
119.95
110.1
115.95
1,797.14
15244
164.44
21-10-2011
117.25
117.45
114.4
115.1
634.33
5122
109.59
20-10-2011
117
118.9
114.25
116.25
936.24
8649
55.52
19-10-2011
117.9
120.65
117.5
119.1
660.64
5075
RANGE 19/10/2011
521
524
535
540
Low
Close
Traded
SUNPHARMA
Traded
Qty % CHG
Date
15 DMA
Open
High
Value
(Rs.
Lakhs)
5397541
7/2/2012
636
639.65
630.35
634.7
5,261.55
6602623
6/29/2012
618.25
644.8
618.25
635.8
7,495.72
7002035
6/28/2012
622
625
612.65
616
5,482.15
7302060
6/27/2012
618.35
626.9
616.3
622.95
4,439.44
5157676
6/26/2012
606
618.95
606
616.6
1,670.46
10378222
6/25/2012
610
617.5
608
609.3
3,219.12
6219376
6/22/2012
610.05
614.2
606.05
608.5
3,356.05
7800606
6/21/2012
601.5
619.05
601.5
614.25
4,158.52
21635545
6/20/2012
602.95
606.95
599
605.2
4,267.72
24619140
6/19/2012
586.85
601.9
586.85
598.05
3,049.89
16313744
6/18/2012
596.25
599.9
588.1
592.3
1,743.88
15243613
6/15/2012
583.7
596.5
583.7
594.2
2,627.18
7688544
6/14/2012
583
593.4
579.6
582.95
2,230.20
7973243
6/13/2012
580
595
579
593
4,523.32
9347238
6/12/2012
580.9
584.25
575.15
579.8
3,202.97
8863976
6/11/2012
585
587.4
575.3
578.55
2,948.80
11756284
6/8/2012
573.55
587.2
570.9
583.65
3,002.90
7955131
6/7/2012
576.2
580.9
572.3
578.5
2,850.34
5895558
6/6/2012
555.2
577.85
555.2
574.7
4,699.06
8142981
6/5/2012
562.4
569.25
553
559.25
2,497.72
8854597
6/4/2012
568.7
569.4
559.1
564.45
1,809.42
3215064
6/1/2012
561.35
571.65
561.35
569.05
3,889.47
11105635
5/31/2012
572.25
581.95
563.2
566.95
10,172.75
4389023
5/30/2012
574.95
581.4
568.4
577.4
9,017.75
4287737
5/29/2012
572.1
577
563.5
565.75
3,823.76
2908812
5/28/2012
571.05
575
562.1
569.6
1,956.91
5892268
5/25/2012
575.05
578.85
567.75
569.55
3,189.81
4747490
5/24/2012
578
578
561.1
568.95
4,197.80
6266502
5/23/2012
574
574
559.25
570.6
5,553.35
5377513
5/22/2012
596.45
597
572
574.2
5,097.22
5025669
5/21/2012
577.05
597
576.25
594.9
3,065.54
5896562
5/18/2012
570.55
589.05
569.8
581.75
2,931.96
6640477
5/17/2012
584.1
589.7
572.65
579.95
5,525.16
7339259
5/16/2012
591.55
597.95
577.5
582.15
4,563.86
6334521
5/15/2012
572.05
598.5
570.15
594.85
3,699.77
4395288
5/14/2012
568.35
581
562
577.5
2,528.26
3720725
5/11/2012
591.15
594.7
566.4
571.1
5,133.38
4601752
5/10/2012
602
603
590.3
593.6
2,933.31
5391782
5/9/2012
591
602.9
585.35
599.75
2,606.58
4867797
5/8/2012
603.95
610.75
587.1
594.65
3,405.80
4943187
5/7/2012
596.5
604.95
595.15
600.25
2,530.31
5826301
5/4/2012
596.5
607.6
596.5
601.3
5,101.61
2255156
5/3/2012
595
604
591.5
599.55
1,870.91
3458416
-0.86
106.76
5/2/2012
602.25
608.95
594.25
596.65
4,248.94
4748214
0.19
106.55
4/30/2012
595.6
608.8
589
603.1
4,095.70
214767
1.61
106.42
4/28/2012
604
604
595.2
598.1
46.7
4275087
-1.10
106.42
4/27/2012
595.1
602
587
598.75
3,218.67
4557277
-2.52
106.84
4/26/2012
596.8
599.7
587.35
597.4
3,753.27
4085184
2.04
107.35
4/25/2012
594.2
601
586.55
593.3
3,870.48
2830165
0.61
107.45
4/24/2012
595
604.95
591.5
595.45
5,972.21
3925631
-3.76
107.80
4/23/2012
592.35
599.3
585.1
595.65
1,701.28
4182160
-0.96
108.05
4/20/2012
599.6
605
585
588.8
4,523.93
3520894
0.77
108.09
4/19/2012
605.05
607
594.45
597.4
2,607.27
2856081
0.78
108.21
4/18/2012
588.05
601.5
588
596.65
2,987.33
6134206
2.08
108.13
4/17/2012
581.5
591.7
573.75
584.7
3,093.07
3595890
-0.66
108.41
4/16/2012
588.85
588.95
576
577.85
1,832.22
7580269
0.47
108.91
4/13/2012
572
592
572
585.4
6,273.10
9738934
4.18
109.48
4/12/2012
575.5
579.5
564.35
572.8
4,114.45
8456962
-2.26
110.01
4/11/2012
557.55
580
557.55
576.6
2,792.40
5815432
-1.49
110.83
4/10/2012
564
570
558.3
566.8
2,128.84
6419915
-4.54
111.47
4/9/2012
560
564.95
554.5
559.15
1,573.24
3260134
-2.08
112.28
4/4/2012
569.95
569.95
560.2
564.1
1,768.00
7722863
3.01
112.94
4/3/2012
576.3
577.05
567.15
569.05
2,426.83
6394330
-1.46
113.44
4/2/2012
565.1
577.15
561.2
573.4
3,480.65
12246849
1.98
113.79
3/30/2012
576.4
584.8
563.3
569.95
6,570.81
12612663
-0.73
114.02
3/29/2012
560.05
579.9
558.25
571.85
6,213.26
5693244
-2.01
114.04
3/28/2012
579.7
586
560.25
568.05
2,651.04
9616950
3.31
114.32
3/27/2012
575
582
569.2
576.05
5,006.56
8426551
-4.11
114.90
3/26/2012
584
584
572.1
577.9
7,354.92
6599318
-0.84
115.90
3/23/2012
573.25
584.9
559.2
580.4
5,569.20
11539362
-1.67
116.69
3/22/2012
573.9
576.65
560.5
565.5
7,228.90
8914747
0.95
117.39
3/21/2012
570
575.75
564.15
567.65
5,643.75
10369850
0.22
118.01
3/20/2012
561.9
574.85
558
570.9
7,058.62
8947673
0.22
118.46
3/19/2012
543
557.05
542.55
555.45
11,537.13
6250359
-3.60
118.57
3/16/2012
582.5
593.1
535.9
545.75
22,179.96
4666293
-2.08
118.89
3/15/2012
588.35
590.9
583.1
586.45
4,260.89
6171675
0.08
118.69
3/14/2012
589.4
594
580.1
584.25
4,154.53
10335099
4.57
118.64
3/13/2012
574
590
574
583.8
4,916.55
7186004
0.30
119.17
3/12/2012
577.75
579.5
571
576.05
2,831.15
7792451
4.67
120.39
3/9/2012
567.5
576
562.2
570.15
4,767.97
16061289
-4.40
121.34
3/7/2012
560
563
554.95
559
1,907.29
10147439
-5.79
123.05
3/6/2012
558.2
568
554.45
559.1
3,245.16
4576927
-2.28
124.06
3/5/2012
565.65
572.45
556
558.2
2,770.18
361811
-0.89
124.66
3/3/2012
570
571
565.5
569.45
293.12
7862538
0.16
125.06
3/2/2012
554.9
571.5
550.1
566.6
6,815.55
3/1/2012
553.95
564
548.7
550.35
3,719.05
565.8
546.1
550.4
4,426.71
8956167
-0.40
125.44
14060386
2.77
125.45
2/29/2012
546.1
15944297
4.54
125.30
2/28/2012
545
552.85
543.15
546.35
2,384.93
34899293
-2.51
125.58
2/27/2012
550
554.8
544.75
548.75
3,796.89
35482075
2.99
126.06
2/24/2012
549.8
551.9
538.15
547.8
3,249.39
37461266
-3.91
126.43
2/23/2012
552.9
557.15
536.65
545.8
5,241.43
27038704
-7.32
126.73
2/22/2012
548
553.55
544.1
548.85
4,106.64
17021045
-3.70
126.47
2/21/2012
544.9
549.8
539.4
543
8,464.95
14253295
3.19
125.42
2/17/2012
545
547.95
537.3
542.1
7,216.76
11507014
-4.58
124.60
2/16/2012
539.5
547.8
535
541.1
6,691.12
14343553
4.19
123.60
2/15/2012
557.25
564.95
553.25
556.7
2,773.27
5676755
-0.35
122.03
2/14/2012
554.75
557.9
550.25
554.6
4,751.55
5514013
0.19
120.62
2/13/2012
547
559.65
547
553.15
11,131.46
7529299
-0.66
119.59
2/10/2012
544
545.15
538
541.45
5,169.88
13058651
4.53
118.65
2/9/2012
551.4
556.2
539.85
542.75
5,982.41
7245457
1.37
117.17
2/8/2012
545.25
554.9
537.1
550.7
5,477.78
6290543
-2.33
116.18
2/7/2012
555.7
555.7
532.75
544.2
6,794.74
9787790
1.91
115.11
2/6/2012
561
565
539.65
547.15
4,999.87
8691435
-0.94
113.65
2/3/2012
540
558
540
556.3
5,854.96
21226442
3.71
112.26
2/2/2012
551.15
554.45
535.15
543.9
8,024.27
13228757
3.22
110.70
2/1/2012
553.95
556.7
543.5
549.6
3,906.22
11531644
2.59
109.12
1/31/2012
538.8
552
535.1
548.5
5,468.61
7750827
-7.15
107.71
1/30/2012
524.5
543.75
524.5
533.6
8,242.83
10439937
5.76
106.50
1/27/2012
529.9
533.25
521.25
528.8
6,097.05
7790357
2.24
104.78
1/25/2012
519.8
521.2
514.3
517.3
3,065.36
9779220
2.97
103.48
1/24/2012
524.8
527.45
511.2
516.2
2,405.23
8204466
-5.70
102.40
1/23/2012
530
534.9
520.3
522.95
1,858.62
8957982
-0.92
101.50
1/20/2012
531.2
535.8
521
528.15
4,732.55
13839687
6.17
99.92
1/19/2012
520.35
532
515.25
527.15
3,918.55
5374036
-1.25
98.22
1/18/2012
519.9
520.8
510.8
517.45
3,379.56
12921893
2.74
97.05
1/17/2012
506
519.05
504.5
516
4,725.70
7110469
2.63
95.74
1/16/2012
514
514
500
505.5
1,796.67
6541294
1.50
94.75
1/13/2012
520.15
522.9
509
513.6
2,508.30
6959652
1.27
94.05
1/12/2012
517.35
525.75
515.65
520.05
1,943.81
11976209
4.82
93.36
1/11/2012
519.25
524.4
510.25
520.65
2,519.65
8992870
1.41
92.77
1/10/2012
507.1
520
506.95
516.35
4,358.70
4613017
0.05
92.46
1/9/2012
506.4
508.45
499.15
505.5
4,860.95
193830
-0.48
92.04
1/7/2012
500.5
502
498.1
500.1
124.09
5186600
0.68
91.74
1/6/2012
498.85
505
495.5
499.95
7,706.45
4332171
-0.85
91.36
1/5/2012
502.95
511
497.4
499.85
9,127.94
3787572
0.63
91.30
1/4/2012
500.1
506.75
493.5
501.25
5,397.68
3413046
4.45
91.44
1/3/2012
499
501
495.3
499.45
2,950.59
2275751
0.61
91.77
1/2/2012
500
500.35
488
495.2
3,777.19
4396669
-0.72
92.29
12/30/2011
492.3
500
491.95
497.65
2,070.87
4460223
0.66
93.07
12/29/2011
500.6
500.7
492.2
496.6
3,051.23
3889690
-2.01
94.03
12/28/2011
502.95
502.95
495
499.25
2,466.36
2426389
-1.64
95.35
12/27/2011
504.45
509.7
496.8
499.25
3,511.24
2115407
1.61
96.44
12/26/2011
489
503.8
489
501.15
1,956.21
4173798
-0.38
97.53
12/23/2011
501.9
501.9
495
498.75
2,889.51
4625571
0.71
98.47
12/22/2011
500
500
494.45
496.15
5,265.30
4300809
3.45
98.96
12/21/2011
506.55
507.1
492.3
499.35
6,187.63
5293564
-2.10
99.71
12/20/2011
513.7
513.7
497.8
500
6,120.59
515.4
499
508.25
3,226.36
5251214
0.83
100.83
12/19/2011
512.35
1.3E+07
-4.65
101.51
12/16/2011
518.1
526.05
504
514.1
3,884.09
7680477
-4.18
102.46
12/15/2011
515.2
525
515.2
522.7
5,554.96
4682230
-2.11
103.18
12/14/2011
509.5
529
509.5
521.4
8,306.89
6294632
1.16
103.69
12/13/2011
505
515
501
512.3
2,416.76
7484372
-3.21
103.92
12/12/2011
516.05
520.65
502.1
504.85
3,002.66
1E+07
-3.41
104.59
12/9/2011
512.2
518.9
507.2
512.9
2,976.26
6170674
-4.58
105.07
12/8/2011
510
523
505
519.35
6,154.83
6531454
1.51
105.63
12/7/2011
522.3
529.95
508.05
511.4
6,579.63
4193973
-1.44
105.88
12/5/2011
534.55
539.95
522.1
524.6
3,196.10
7880654
3.47
106.40
12/2/2011
524.3
538
518.8
533.15
3,808.84
1E+07
6.01
106.93
12/1/2011
531
534.95
518.15
522.7
4,276.32
9433425
-3.12
107.89
11/30/2011
508.1
529.5
508.1
525.5
6,848.06
4740444
-2.54
109.51
11/29/2011
517.4
517.4
506.2
509.35
2,796.93
5912996
4.71
110.90
11/28/2011
495.5
518
490
513.5
3,792.27
4250029
-3.45
111.97
11/25/2011
499
504
488.05
491.9
3,212.29
6218608
-0.68
113.51
11/24/2011
503
505.95
486.1
501.7
5,121.68
3009401
-0.62
114.84
11/23/2011
503.05
507.75
494.2
497.5
4,641.86
5081366
2.00
116.39
11/22/2011
494
506.9
494
502.65
5,685.30
5120689
-5.30
118.26
11/21/2011
495.15
501.75
494
498.6
3,962.75
4587149
-0.32
119.55
11/18/2011
492
502.7
491.5
498.6
4,442.82
2734597
-4.19
120.39
11/17/2011
493
501
486.25
492.45
5,771.45
4416282
-0.22
120.89
11/16/2011
501.2
503.9
487
489.45
3,345.12
3699435
-2.07
121.02
15-11-2011
506.25
515.8
502.6
504.85
2,403.91
3200117
-1.47
121.21
14-11-2011
512
524.45
508
510.4
649.11
674691
-2.17
121.44
11/11/2011
490.25
505.8
490
504.3
6,550.98
654549
-3.13
9/11/2011
497
499.5
488.3
490.7
2,926.66
400687
0.44
8/11/2011
511
514.95
495
499.4
2,202.48
1498822
1.66
4/11/2011
510
514.45
504.6
513.15
4,935.13
972237
-1.73
3/11/2011
509
510.05
499
503.75
3,062.22
773893
-0.12
2/11/2011
505
513.1
504.55
509
3,128.86
1215321
-3.32
1/11/2011
500
515.9
500
505.95
5,722.16
647689
-4.28
31-10-2011
509
509
498.25
504.45
3,613.39
2345091
8.09
28-10-2011
512
521
503.1
509.5
6,595.19
235420
1.06
26-10-2011
499.5
505.9
496.7
503.75
789.57
1077221
4.05
25-10-2011
487
503.9
480.9
500.1
4,325.09
1550831
0.73
24-10-2011
495
501
478.2
482.25
5,048.35
547017
-1.00
21-10-2011
493.4
497
484
487.45
3,465.11
806961
-2.45
20-10-2011
479.9
489.95
478.1
488.8
4,279.84
19-10-2011
468
485.45
468
483
3,719.25
55
468
RANGE 19/10/2011
208
160
TATAMOTORS
No. Of
Trades
Traded
Qty % CHG
Date
15 DMA
Open
High
Low
Close
19716
829194
7/2/2012
239.75
242.45
237.55
237.95
39511
1177612
6/29/2012
243
246.25
240.5
242.45
28999
886943
6/28/2012
238.8
242
232.75
240.35
20500
712071
6/27/2012
248
249.15
238.25
239.2
11375
271446
6/26/2012
245.5
248.8
244.1
246.7
11816
526759
6/25/2012
248.4
251.9
245
246.2
15389
551430
6/22/2012
244.85
251.2
242.3
247.1
28625
682262
6/21/2012
244.95
249.8
242.65
248.2
22041
706751
6/20/2012
241
247.4
240
245.95
24270
509638
6/19/2012
239
242.6
236.25
238.15
19168
293798
6/18/2012
243
248
234.25
237.95
17390
443320
6/15/2012
228.1
241.45
228.1
240.3
21301
379966
6/14/2012
238
239.45
225.6
226.7
16791
768443
6/13/2012
244
244
236.25
237.4
18390
552060
6/12/2012
232.7
243.8
232.55
242.95
23597
507833
6/11/2012
241
243.95
233.6
235.5
19962
519851
6/8/2012
234
239.95
232.9
239.2
24194
493375
6/7/2012
235.55
238.9
232.05
236.45
20337
825538
6/6/2012
223.15
236.4
223.15
234.4
16807
443517
6/5/2012
228.2
229.35
221.05
221.65
10741
320859
6/4/2012
220.35
230.4
217.25
228.85
28122
685235
6/1/2012
235
236
222.55
224.55
40370
1777234
5/31/2012
237.9
239.1
230.3
233
53598
1570302
5/30/2012
259
259.8
241.55
243.05
34604
671659
5/29/2012
280.9
283.1
273.05
275.75
28588
343129
5/28/2012
270.7
277.65
268.05
276.6
38979
556772
5/25/2012
265.75
271.8
262.35
269.05
45195
741034
5/24/2012
262.8
268.05
256.9
267
45871
977793
5/23/2012
262.1
265.45
259.5
261.45
31505
877758
5/22/2012
266.9
269.65
263.4
265.1
17033
519405
5/21/2012
260.2
264.25
258.1
261.85
15288
506211
5/18/2012
265
266.7
256
259.9
26649
953561
5/17/2012
268.6
275.9
263.65
271.15
23231
777597
5/16/2012
276.9
277.05
267.75
269
33545
630319
5/15/2012
288
292.5
284.65
290.35
12745
441317
5/14/2012
299
300.65
285.65
290.6
23559
893864
5/11/2012
288.05
301.9
288.05
297.5
11153
491377
5/10/2012
294.05
297.15
287.1
289.2
20599
436554
5/9/2012
291.95
297.3
289.4
292.85
15520
565723
5/8/2012
308
309.55
295
296.4
12214
420745
5/7/2012
297.9
310
291.55
308.4
16000
848728
5/4/2012
298.5
303.7
295.3
301.8
13930
312545
5/3/2012
304.15
305
299.4
300.95
22340
705476
-1.08
592.13
5/2/2012
312.95
312.95
303.65
304.5
17250
685113
0.83
590.80
4/30/2012
310
317.5
309.95
316.55
567
7803
-0.11
588.38
4/28/2012
313
314.2
311.1
313.1
14382
541080
0.23
585.78
4/27/2012
312.8
313.7
307.7
312.65
15148
629130
0.69
583.47
4/26/2012
315.9
315.9
310.35
312.1
12809
650856
-0.36
581.58
4/25/2012
312.85
315.45
309.25
313.95
15611
998280
-0.03
580.25
4/24/2012
309.5
314.25
309.05
311.85
9084
287158
1.15
578.55
4/23/2012
316.5
319.9
308.65
309.75
15028
759200
-1.46
576.97
4/20/2012
317.7
320.75
312.5
316.65
14474
433389
0.13
575.58
4/19/2012
311.35
320.3
309.6
319.25
14938
500800
2.00
574.16
4/18/2012
303.5
311.25
303
309.75
24535
530174
1.17
572.91
4/17/2012
304
304.95
296.65
301.35
9449
315743
-1.31
572.62
4/16/2012
289.75
301.9
286.85
300.7
17058
1071300
2.15
571.80
4/13/2012
288
294.6
287
289.3
31911
721237
-0.66
570.62
4/12/2012
285.25
287.7
284
286.2
21531
488884
1.70
570.49
4/11/2012
281.15
286.45
280.7
283.05
13933
376288
1.35
569.08
4/10/2012
276.1
284.7
275.5
283.75
14421
280790
-0.89
567.68
4/9/2012
277
278.85
273.7
275.6
11451
313826
-0.88
569.50
4/4/2012
280
281.8
277.3
278.55
14370
425571
-0.76
570.84
4/3/2012
278.5
282
275.3
281.25
23008
608961
0.60
571.82
4/2/2012
279.9
280
275.7
276.8
45306
1148504
-0.33
572.00
3/30/2012
275
276.6
272.9
275.25
30074
1092541
0.66
572.01
3/29/2012
268.85
274
267.2
271.95
19757
464117
-1.41
571.16
3/28/2012
271.9
272.65
268.5
271.15
21445
868328
-0.32
570.56
3/27/2012
272.9
275.5
265.8
272.8
30228
1273259
-0.43
569.37
3/26/2012
272.7
272.7
266.3
268.4
25485
968508
2.57
568.81
3/23/2012
272
275.6
267.65
272.7
26688
1268599
-0.38
567.89
3/22/2012
274.35
282.4
268
270.1
14735
992061
-0.57
566.88
3/21/2012
271.85
277.45
264.1
276.1
30761
1249119
2.71
565.73
3/20/2012
283.7
285.95
269.65
271.4
43198
2092887
1.75
564.09
3/19/2012
287.55
292.5
281.35
283.45
64426
3984487
-7.46
563.64
3/16/2012
288.5
297.85
282.65
286.7
18756
726039
0.38
563.78
3/15/2012
289.95
294.15
284.7
290.45
16950
707335
0.08
561.07
3/14/2012
286.5
292
285.85
290
30500
841440
1.33
558.71
3/13/2012
286.15
287.6
282.35
283
19212
491194
1.02
555.99
3/12/2012
283
286.9
277.05
284.2
33229
834198
1.96
553.73
3/9/2012
272.25
281.95
272.25
280.65
12132
340828
-0.02
551.79
3/7/2012
265
269.8
262.4
267.95
18929
577109
0.16
551.64
3/6/2012
274.1
279
264
267
10899
491070
-2.02
551.34
3/5/2012
267
275.6
266.25
274.15
1484
51499
0.50
551.00
3/3/2012
266.4
268.7
266
267.95
37595
1206981
2.87
549.13
3/2/2012
269.5
272
264.65
267.65
19930
670067
-0.01
547.54
3/1/2012
269.9
273.9
265.4
267.2
23359
798286
0.74
547.57
2/29/2012
276
278.8
267.3
270.95
16357
435075
-0.44
547.15
2/28/2012
262.45
275.45
262
273.35
14349
690442
0.17
547.21
2/27/2012
267.9
267.9
255.35
259.95
16156
594937
0.37
547.71
2/24/2012
270
271.75
263.2
265.45
24381
956801
-0.56
547.45
2/23/2012
268
273.75
265.7
268.45
21231
747053
1.07
547.70
2/22/2012
272
276
265.9
268.45
19932
1558102
0.17
547.68
2/21/2012
275.2
276
269.55
271.3
25719
1333617
0.18
547.05
2/17/2012
281.4
283.5
271.15
273.95
41472
1236383
-2.88
546.17
2/16/2012
283
284.3
274.3
275.9
15127
496097
0.38
544.58
2/15/2012
278.7
292.7
278
287.85
30916
856198
0.26
541.88
2/14/2012
259.45
272.7
258.95
267.95
46885
2010495
2.12
539.77
2/13/2012
257.3
260.8
253.75
258.3
15141
955167
-0.24
538.10
2/10/2012
256.7
261.9
255.5
257.35
32967
109998
-1.46
537.15
2/9/2012
249.2
258.85
248.6
257.3
28982
998504
1.18
535.46
2/8/2012
251.9
253.4
245.55
250.6
42078
1257910
-0.54
533.15
2/7/2012
254.75
254.75
248.1
250.35
29799
897840
-1.67
530.57
2/6/2012
250.5
253
245.65
251.75
39256
1055652
2.23
528.33
2/3/2012
247.25
250
240.65
247.65
32909
1469533
-1.05
525.92
2/2/2012
252.5
252.7
244.95
246.45
25828
710133
0.20
524.37
2/1/2012
243.85
251.8
243.4
248.4
29183
1006381
2.72
522.15
1/31/2012
235.1
245.55
235.1
243.75
42007
1530781
0.90
519.28
1/30/2012
238.2
238.7
231.4
233.9
38918
1153181
2.17
517.05
1/27/2012
234.6
241.4
232.6
239.85
20949
592495
0.21
515.13
1/25/2012
223
234.35
222.7
230.95
15439
462005
-1.31
513.96
1/24/2012
221
224.5
216.5
221.95
1/23/2012
220.9
223.25
217.6
219.1
221.3
215.6
219.1
8578
351877
-0.99
512.97
26240
894072
0.19
511.40
1/20/2012
219.9
25600
751753
1.84
509.20
1/19/2012
217
220.25
216.4
218.45
17236
654925
0.28
507.24
1/18/2012
217.35
219.95
212.65
213.85
9673
922883
2.03
505.85
1/17/2012
218
221.4
216.15
217.4
17072
356514
-1.60
504.73
1/16/2012
206
214.6
203.95
213.75
20194
486601
-1.26
504.31
1/13/2012
210.15
213.2
206.5
208.8
23606
373242
-0.12
503.48
1/12/2012
203
209.5
202.55
206.2
18032
485505
0.83
502.06
1/11/2012
206.2
207.3
201.75
204.9
27379
844949
2.10
500.43
1/10/2012
201
206.45
201
205.1
26217
966388
1.07
499.30
1/9/2012
201.85
202.7
198.2
200.6
858
24816
0.03
498.93
1/7/2012
203.5
204.4
202.75
203.25
33369
1538981
0.02
499.47
1/6/2012
200
205
198.5
203.6
30787
1804272
-0.28
500.42
1/5/2012
200.95
205.75
200.2
202.1
28903
1076200
0.36
501.94
1/4/2012
193.85
202.5
193
201.2
33814
591866
0.85
503.28
1/3/2012
186.25
194.8
186.2
193.95
23617
765632
-0.49
504.14
1/2/2012
180.95
185.05
178.8
183.95
13365
417023
0.21
504.78
12/30/2011
180.5
183.8
176.8
178.7
24228
614680
-0.53
505.80
12/29/2011
178.4
182.5
178.1
179.15
21443
494221
0.00
507.32
12/28/2011
181
183.5
178.85
180.2
33074
700114
-0.38
508.13
12/27/2011
186
186.4
180.85
182.1
15667
390799
0.48
509.82
12/26/2011
186
188.65
185.1
186.75
19291
579631
0.52
511.95
12/23/2011
184.9
187.35
182.7
184.95
29748
1058991
-0.64
513.55
12/22/2011
175
184.45
173.5
183.6
41959
1239195
-0.13
515.50 12/21/2011
179.75
181.9
174.7
177
33836
1215637
-1.65
516.17 12/20/2011
180
180.75
173.85
174.9
27662
636908
-1.15
517.07 12/19/2011
172
180.3
169.25
179.8
27806
750080
-1.67
515.98 12/16/2011
175.4
179.75
170.3
172.4
38163
1063581
0.25
515.15 12/15/2011
175
176
167.5
172.65
60116
1588739
1.75
513.47 12/14/2011
176.85
181.7
176.2
177.1
20438
472718
1.45
512.22
12/13/2011
174.5
182.35
174.25
178.9
15925
588355
-1.59
511.31
12/12/2011
187.05
187.8
176.2
177.35
20299
578091
-1.26
510.89
12/9/2011
183.7
185.7
180.1
183
28296
1197972
1.53
509.53
12/8/2011
190.25
191.5
185.85
188.55
54612
1270407
-2.58
507.54
12/7/2011
191
195.75
190
191.4
16786
605969
-1.63
507.10
12/5/2011
190.85
194.6
189.2
191.6
19827
721697
1.96
506.15
12/2/2011
182
192.75
181.75
191.9
23150
809816
-0.54
504.23
12/1/2011
181
185.45
180.9
183
29776
1319707
3.07
502.10 11/30/2011
174.5
176.4
169.55
172.8
18772
547283
-0.81
500.36 11/29/2011
180.85
181.8
175.7
177.45
22531
750561
4.21
500.61 11/28/2011
174.5
182.95
173.85
181.85
16410
648053
-1.99
499.96 11/25/2011
169.55
179.8
169.55
171.85
26069
1029362
0.84
501.10 11/24/2011
166.9
174.95
164.15
173.05
30575
928285
-1.04
501.38 11/23/2011
170
171.15
165.55
168.35
40057
1131190
0.81
501.85 11/22/2011
163
175.2
163
172.45
27755
794495
0.00
502.30 11/21/2011
169.25
169.25
160.15
161.55
24184
891431
1.23
502.65 11/18/2011
172
172
166.95
170.3
19794
1165213
0.61
502.75 11/17/2011
182
183
173.8
175.15
23167
677989
-3.15
502.07 11/16/2011
182
183.8
177.75
182.3
15427
472306
-1.10
501.93 15-11-2011
173.75
184.5
171.9
181.25
3814
125380
1.20
500.86 14-11-2011
184.05
185.5
176.15
177.8
32424 1308206
2.70
499.04 11/11/2011
184
188.3
180.65
181.7
24173
592648
-1.77
9/11/2011
191.1
192
183.85
184.7
14607
437718
-2.75
8/11/2011
189.9
190.7
185.4
189.55
20965
964386
1.83
4/11/2011
193.2
194
185.7
188
19878
608660
-1.04
3/11/2011
191.25
192.2
185.4
188.7
13594
612298
0.60
2/11/2011
190.1
196.95
188.15
192.05
23189 1119129
0.30
1/11/2011
195.3
202.45
192
193.5
717430
-1.00
31-10-2011
205.15
205.4
197.8
198.45
43009 1293889
1.13
28-10-2011
198
207.9
197.05
206.2
22909
3792
157009
0.72
26-10-2011
194
195
190.75
192.1
22014
874766
3.57
25-10-2011
187.5
193.45
184.7
191.75
15657 1026511
-1.08
24-10-2011
183.8
187.2
183
185.85
24561
703969
-0.28
21-10-2011
184.5
185.5
177.1
177.95
24567
878963
1.19
20-10-2011
182.5
184.45
180.85
183.1
25497
777823
19-10-2011
184
188.25
184
186.65
RANGE 19/10/2011
106
90
TATAPOWER
Traded Value
No. Of
Trades
(Rs. Lakhs)
Traded
Qty % CHG
Date
15 DMA
Open
High
Low
22,096.00
94056
9226173
7/2/2012
106
106.2
103.35
32,005.84
147537
13145042
6/29/2012
100
105.5
99.55
34,975.35
113171
14726077
6/28/2012
99.4
99.55
98.05
22,403.86
93360
9252334
6/27/2012
98
99.55
97.1
11,886.47
56208
4812673
6/26/2012
94.9
96.2
94.55
28,261.52
111600
11353072
6/25/2012
94.5
97
92
31,762.75
127473
12861789
6/22/2012
93.1
95
91.85
27,639.87
105663
11224327
6/21/2012
92.65
94.85
91.6
32,223.57
138758
13169322
6/20/2012
91.55
93.1
91.25
24,977.46
135541
10439657
6/19/2012
92
92.65
90.15
43,875.11
190999
18164571
6/18/2012
94.5
95.2
90.7
38,748.90
176851
16396352
6/15/2012
92.15
94.25
91.65
29,294.59
147148
12660831
6/14/2012
94.05
95.5
90.85
23,515.67
111267
9855791
6/13/2012
96.25
96.9
93.8
30,919.84
144848
12949161
6/12/2012
96
97.4
94.4
23,676.33
128302
9868143
6/11/2012
96
98.5
95.25
24,452.22
108144
10370787
6/8/2012
92.5
95.1
91.55
32,033.74
177647
13589288
6/7/2012
92.9
93.85
92.1
61,883.88
244625
26730021
6/6/2012
89.75
93
89.6
34,611.81
151272
15397005
6/5/2012
90.5
91.45
88.75
41,581.04
181798
18440204
6/4/2012
91
92
89.5
54,950.15
224290
23853819
6/1/2012
93.4
94.6
91.3
87,773.63
327000
37435731
5/31/2012
92.55
95.5
92.05
100,901.59
368082
40496695
5/30/2012
92.9
95
92.2
35,076.50
118026
12557243
5/29/2012
93
94
92.7
22,121.81
77287
8099946
5/28/2012
89.25
93.15
89.25
13,881.94
76352
5198207
5/25/2012
89
90.2
88.25
23,071.66
88437
8791666
5/24/2012
89
90
85.75
20,367.96
71587
7773910
5/23/2012
86.55
89.4
86.15
22,726.78
106088
8507484
5/22/2012
96.95
97.05
90
20,542.63
103973
7849273
5/21/2012
91.3
96.9
91.3
32,791.73
132149
12592092
5/18/2012
90.1
92.25
88.5
37,130.16
135330
13669207
5/17/2012
92
93.7
90.15
62,466.20
218690
23045441
5/16/2012
93.75
93.75
91.9
26,344.02
85950
9120585
5/15/2012
92.6
96.5
92.6
20,643.04
72237
7048752
5/14/2012
92.5
94.6
90.7
23,462.87
90375
7947629
5/11/2012
97
97.5
90.9
19,503.65
75351
6651924
5/10/2012
97.2
100
92.75
32,901.38
139503
11204204
5/9/2012
99
99.25
97.25
32,301.22
111073
10733073
5/8/2012
102.1
102.5
98
39,397.30
124651
13072268
5/7/2012
99.4
102.5
98
34,851.19
89905
11603174
5/4/2012
100.15
102.15
99.1
30,286.19
93270
10047793
5/3/2012
102.05
103.05
99.9
31,275.02
127087
10171961
-3.96
307.84
5/2/2012
106
106.45
102.45
14,649.54
73463
4648258
1.09
306.41
4/30/2012
104
106
103.75
668.74
3434
213905
0.14
304.23
4/28/2012
104.35
104.35
102.65
17,419.82
80167
5604087
0.18
301.73
4/27/2012
102.7
104.1
102.05
21,160.85
72051
6768605
-0.59
299.45
4/26/2012
106.7
107
101.7
26,967.92
84004
8616061
0.67
297.40
4/25/2012
105.45
106.5
102.85
19,200.36
72069
6156943
0.67
294.92
4/24/2012
102
105.3
101.85
24,540.51
103395
7833302
-2.23
292.48
4/23/2012
105.3
105.85
101.4
28,431.73
113921
8967838
-0.82
289.96
4/20/2012
107.75
107.75
103.4
49,281.04
128080
15579229
2.98
286.93
4/19/2012
107.35
109.25
106.8
52,073.24
141650
16888385
2.71
283.83
4/18/2012
104.95
107.4
104.65
42,008.45
137275
13941921
0.22
281.07
4/17/2012
104
104.75
102.5
36,254.55
127621
12236366
3.79
279.16
4/16/2012
103.25
104.45
102.6
22,475.81
73378
7715327
1.07
277.12
4/13/2012
104.3
105.7
101.85
16,193.26
54950
5662436
1.10
276.24
4/12/2012
103
105.2
102.4
27,916.92
115269
9845563
-0.25
275.26
4/11/2012
103.9
105.8
99.7
22,924.21
77625
8158548
2.87
275.28
4/10/2012
100.7
105
100.1
10,853.32
38993
3938410
-1.07
275.48
4/9/2012
101
102.55
99.8
13,356.68
37353
4783053
-0.97
276.47
4/4/2012
102.6
104.6
100.3
22,937.30
58136
8217743
1.58
277.23
4/3/2012
100.6
101.8
100.5
22,016.86
87762
7925946
0.56
277.35
4/2/2012
101.45
102.35
99.7
17,445.39
83739
6343086
1.20
277.84
3/30/2012
100.1
101.9
99.4
26,519.80
98620
9807259
0.29
278.20
3/29/2012
95
102.7
93.45
20,347.29
69367
7516739
-0.61
277.94
3/28/2012
97
98.1
94.85
29,670.84
76238
10955140
1.61
277.66
3/27/2012
96
97.8
93.6
28,739.14
73203
10695245
-1.60
277.75
3/26/2012
99.7
99.85
94.65
32,924.31
100712
12114513
0.95
277.72
3/23/2012
100.45
100.6
97.9
40,001.19
119801
14518733
-2.22
277.38
3/22/2012
104.65
105
97.7
62,200.99
186003
23030066
1.70
277.19
3/21/2012
103.75
104.9
102.6
50,043.46
130864
18187838
-4.44
276.85
3/20/2012
102.6
104.65
101.2
26,843.75
71148
9352941
-1.15
276.98
3/19/2012
106
106.45
101.65
47,071.29
127407
16288569
-1.31
275.41
3/16/2012
110.5
111.6
105
28,221.53
90659
9766291
0.15
273.99
3/15/2012
109.7
111.2
107.75
28,985.26
88895
10028660
2.41
272.53
3/14/2012
109.5
110.5
108.6
26,897.91
94653
9452132
-0.42
271.09
3/13/2012
108.6
110.6
107.45
34,409.97
105181
12242332
1.25
270.31
3/12/2012
110.85
110.9
106
33,342.19
115446
11975682
4.53
269.63
3/9/2012
110.15
111.25
108.1
22,708.95
84585
8513827
0.35
269.31
3/7/2012
108.3
110.3
107.05
31,631.41
86606
11559507
-2.68
270.64
3/6/2012
114
114.6
107.7
37,280.59
92590
13724738
2.26
270.70
3/5/2012
116
116.5
112.25
1,307.39
5065
488065
0.11
269.64
3/3/2012
115
116.2
114.1
29,401.27
139710
10962544
0.17
268.94
3/2/2012
116.95
117
114
27,554.19
98775
10231237
-1.40
268.25
3/1/2012
114.15
117.3
113.7
35,445.60
114125
13002814
-0.89
267.14
2/29/2012
113.2
117.8
113
40,172.40
130713
14818238
4.90
265.77
2/28/2012
110
113.1
110
34,571.25
81446
13321207
-2.12
264.33
2/27/2012
113.95
114.45
108
24,799.24
81026
9297899
-1.13
263.51
2/24/2012
112.1
114.8
110.7
46,432.81
107993
17239169
0.00
262.24
2/23/2012
110.85
114.6
108.05
52,378.39
169323
19307802
-1.06
260.90
2/22/2012
116.2
117.9
109.8
49,867.43
159222
18313379
-0.98
259.26
2/21/2012
119.25
121.2
114.55
46,608.24
168036
16865962
-0.71
256.76
2/17/2012
115.4
120.2
114.2
2/16/2012
110.5
116.6
110.25
111.65
104.65
109
102.75
63,024.72
153883
22683612
-4.33
254.49
105,514.25
262340
36821787
6.91
251.49
2/15/2012
106.25
57,133.63
155445
21562594
3.60
247.10
2/14/2012
108.7
27,783.53
72292
10826046
0.37
243.84
2/13/2012
109.8
111.25
106.7
40,538.03
141386
15661092
0.02
241.23
2/10/2012
113.4
115
109.45
42,430.95
124864
16635276
2.60
238.64
2/9/2012
107.05
113
106.95
25,341.40
93813
10137305
0.10
235.74
2/8/2012
106.4
109
105.45
31,770.76
84667
12643356
-0.56
233.53
2/7/2012
107.9
109.1
106.8
29,303.57
116530
11740535
1.63
231.09
2/6/2012
114.4
114.4
105.55
34,283.61
131050
13971451
0.48
228.22
2/3/2012
112
113.5
111.2
43,032.79
107759
17382855
-0.79
225.46
2/2/2012
112
115.45
110.6
50,172.86
172030
20257967
1.87
222.69
2/1/2012
104.9
110.8
104
31,158.12
98772
12974777
4.04
219.80
1/31/2012
103.7
105.2
102.65
40,519.04
148645
17288524
-2.54
216.93
1/30/2012
104.9
105.95
102.15
62,162.56
143907
26107234
3.71
214.88
1/27/2012
106.5
106.8
104.2
51,338.45
139190
22401472
3.90
212.47
1/25/2012
106.05
108
104.25
30,516.63
103822
13795140
1.28
210.54
1/24/2012
104.15
108
103.85
20,080.10
103421
9127486
0.00
209.16
1/23/2012
106.1
108.5
104.2
23,012.32
117316
10540519
0.30
207.48
1/20/2012
104
106.75
103.8
31,490.91
192473
14411978
2.11
205.14
1/19/2012
99.8
104.5
98.55
52,547.87
225000
24272297
-1.66
202.49
1/18/2012
98.6
100.6
97
52,062.66
156106
23807872
1.68
200.18
1/17/2012
98.1
99.3
97.3
44,939.28
146765
21477055
2.32
197.70
1/16/2012
96
98.65
95.3
39,955.54
147184
19007188
1.25
195.59
1/13/2012
95.3
98.4
95
24,724.61
102114
12058721
0.63
194.12
1/12/2012
92.9
95.3
92.5
31,673.11
173620
15458971
-0.10
192.70
1/11/2012
95
95
92
24,068.96
134743
11788431
2.19
191.28
1/10/2012
93.5
94.65
91.25
23,023.54
99775
11480297
-1.32
189.41
1/9/2012
93.35
94.05
92.2
1,891.64
9024
928980
-0.17
187.69
1/7/2012
92.6
93
91.5
27,063.50
148334
13409363
0.74
186.13
1/6/2012
93.9
95
90.1
43,589.93
158720
21411123
0.45
184.05
1/5/2012
92.5
94.35
91.6
44,796.11
152894
22511018
3.60
182.09
1/4/2012
93
93.8
90.9
30,053.12
126284
15700104
5.16
180.48
1/3/2012
89.4
92.95
88.5
18,302.06
77499
10067815
2.85
179.48
1/2/2012
88
89
86.05
16,796.88
89724
9288032
-0.25
179.04
12/30/2011
89.05
89.9
86.55
17,997.78
59132
9982150
-0.59
179.32
12/29/2011
92.5
92.5
87.65
15,894.70
66230
8777190
-1.05
179.95
12/28/2011
93.4
94.2
91.15
11,370.92
54721
6199700
-2.55
180.70
12/27/2011
89.25
91
88.55
12/26/2011
88.9
89.2
87.5
91
87.45
13,283.49
58422
7097843
0.96
181.33
19,622.25
102654
10593162
0.73
181.67
12/23/2011
90.3
22,083.75
100752
12323905
3.59
181.54
12/22/2011
85.6
89.6
85.3
37,579.87
126612
2.1E+07
1.19
180.82
12/21/2011
83.95
87.75
81.5
25,681.51
97690
1.5E+07
-2.80
180.85
12/20/2011
86.8
87.9
80.15
36,004.33
134972
2.1E+07
4.12
181.32
12/19/2011
87.45
88
84.8
28,084.41
130376
1.6E+07
-0.15
180.79
12/16/2011
91.05
94.25
86.15
31,153.74
137476
1.8E+07
-2.58
180.83
12/15/2011
86
91.4
85
25,968.79
108002
1.4E+07
-1.02
180.54
12/14/2011
90.05
90.35
86.2
25,559.80
125987
14281985
0.87
180.23
12/13/2011
88.35
91.9
87
26,108.45
116407
14403325
-3.19
179.08
12/12/2011
96.3
96.5
86.2
27,248.09
132654
1.5E+07
-3.03
178.61
12/9/2011
97.05
97.3
93.8
22,845.65
142190
1.2E+07
-1.51
178.08
12/8/2011
97.4
99.35
95.1
24,043.25
138962
1.2E+07
-0.10
177.67
12/7/2011
97.25
100.95
96.5
21,913.96
129363
1.1E+07
-0.16
176.99
12/5/2011
98
98.7
96.15
29,704.79
145056
1.6E+07
4.64
176.07
12/2/2011
93.9
100.45
91.5
30,236.28
138575
1.6E+07
5.57
175.39
12/1/2011
94.85
94.85
92.75
26,115.15
116806
1.5E+07
-2.69
175.50
11/30/2011
92
92.45
90.2
23,753.51
108329
1.3E+07
-2.48
176.62
11/29/2011
94.7
94.7
91.7
27,443.34
119260
1.5E+07
5.50
177.32
11/28/2011
94
95
91.8
34,851.22
155442
2E+07
-0.70
177.78
11/25/2011
92.75
93.9
91.2
32,867.77
122223
1.9E+07
2.72
179.13
11/24/2011
90.95
93.4
90.1
23,742.02
119420
1.4E+07
-2.44
180.49
11/23/2011
93.5
94.25
90.25
40,406.23
208500
2.4E+07
6.32
182.50
11/22/2011
97.45
97.45
92.65
22,092.14
124993
1.3E+07
-5.42
184.75
11/21/2011
96.7
98
95.75
21,854.07
108422
1.3E+07
-2.85
186.78
11/18/2011
95
98
94
22,472.70
97922
1.3E+07
-4.08
188.21
11/17/2011
98
98.45
94.6
29,942.19
118794
1.7E+07
2225805
0.58
188.93
11/16/2011
97.9
99.25
96.5
40,195.57
173965
7
1576767
1.90
188.64
15-11-2011
94.9
99.8
93.3
28,524.05
135218
-2.19
188.76
14-11-2011
103
103.05
99
5,614.34
27556 3054513
-1.65
189.35
11/11/2011
101.9
102.7
99.85
4,421.45
17476 2342369
-2.63
9/11/2011
103
104.25
101.55
4,265.91
21027 2266977
0.82
8/11/2011
104.45
104.5
102.25
6,831.27
25536 3604871
-0.37
4/11/2011
106
106
102.55
7,999.98
32219 4235524
-1.78
3/11/2011
101.55
106
101.55
7,946.36
36965 4127187
-0.76
2/11/2011
100
102.8
99.8
8,007.03
33831 4059314
-2.56
1/11/2011
100.7
101.85
99.5
4,965.96
19963 2487846
-3.91
31-10-2011
103
103
99.25
6,099.66
26988 2987412
6.84
28-10-2011
106
106.2
100.7
1,965.73
11194 1016893
0.18
26-10-2011
100.8
101.55
100.15
5,296.93
24155 2804506
3.08
25-10-2011
99
100.7
98.1
4,201.84
18080 2263022
4.25
24-10-2011
98.65
99.15
97.85
3,569.16
18457 1969998
-2.89
21-10-2011
98.1
98.8
96.5
2,920.51
14380 1599487
-1.94
20-10-2011
99.95
100.05
96.6
3,670.95
17425 1968530
19-10-2011
101
101
99.35
86
85
80
Close
Traded
No. Of
RANGE 19/10/2011
492
TATASTEEL
Value
(Rs.
Lakhs)
Trades
Traded
Qty % CHG
Date
15 DMA
Open
High
104.4
3,786.99
20369
3622064
7/2/2012
444
454.5
104.7
8,453.87
39747
8196084
6/29/2012
434.45
444
98.9
4,823.13
22722
4872864
6/28/2012
421.1
430.95
97.85
3,817.49
22514
3894157
6/27/2012
412.1
422
95.75
2,120.46
14345
2217012
6/26/2012
412
412.5
94.05
2,671.75
17094
2798182
6/25/2012
420
424.7
94.5
2,961.11
28935
3160161
6/22/2012
424.9
426.9
94.35
3,007.94
28935
3205434
6/21/2012
424.35
431.95
92.55
2,279.05
17490
2472421
6/20/2012
423.9
429.4
90.85
3,377.33
26333
3703737
6/19/2012
421
425
92.15
2,667.97
17208
2884151
6/18/2012
419
425.2
93.6
3,259.75
21790
3520617
6/15/2012
408.1
415.9
92.1
2,583.95
17203
2774618
6/14/2012
412
416.75
94.25
2,012.78
14277
2112730
6/13/2012
414.7
416.5
96.05
2,782.49
16926
2905737
6/12/2012
406.95
414.4
96.05
2,606.96
19860
2682749
6/11/2012
416
419
94.3
2,163.33
19397
2322992
6/8/2012
411.9
416.25
93.3
2,234.20
15999
2400590
6/7/2012
415
419.85
91.6
2,942.03
19081
3213380
6/6/2012
402
411.5
89.1
2,263.05
15472
2524637
6/5/2012
406
408.9
89.9
2,258.90
22124
2494628
6/4/2012
392.95
406.2
93.1
2,546.76
14657
2726335
6/1/2012
404
407.4
93.5
6,052.84
27415
6437804
5/31/2012
405.6
407.8
94.65
3,600.51
26850
3810383
5/30/2012
412
414.6
93.2
1,842.86
14617
1977852
5/29/2012
413.1
419
92.4
1,447.26
13579
1583882
5/28/2012
409
415.5
89.2
1,756.65
15783
1971370
5/25/2012
397.65
410.5
89.3
3,045.08
27988
3463976
5/24/2012
398.7
402.5
88.65
7,142.82
54442
8152880
5/23/2012
397
401.4
90.4
4,594.34
34278
4953978
5/22/2012
407.35
409.9
95.65
2,926.09
23906
3084833
5/21/2012
394.1
406.35
90.9
2,899.39
26044
3225406
5/18/2012
397.1
402
90.95
2,533.44
16023
2755462
5/17/2012
403.4
409.8
92.45
1,837.43
14988
1981849
5/16/2012
411
411.35
94.85
4,286.35
41486
4526378
5/15/2012
405.35
420
94
3,080.29
28992
3337769
5/14/2012
410.5
417.4
92.9
4,186.82
32497
4417979
5/11/2012
412
419.9
97.4
2,794.88
26220
2839937
5/10/2012
418
425
97.6
3,746.76
18259
3808813
5/9/2012
421.6
432.4
99.25
2,616.11
17812
2613604
5/8/2012
444.5
444.7
101.75
7,167.69
16502
7207653
5/7/2012
422.2
443.9
100.05
4,896.27
23237
4881555
5/4/2012
444.1
445.95
100.7
3,941.73
18397
3901829
5/3/2012
459
459.8
103.05
2,674.08
33862
2574887
-2.47
104.26
5/2/2012
464.95
469.4
105.6
1,910.04
24313
1819037
1.80
104.21
4/30/2012
462.5
469.3
103.7
87.04
876
84119
0.00
104.14
4/28/2012
462.15
464.8
4/27/2012
466.7
468.7
474.45
103.7
1,127.54
10234
1092436
1.40
103.91
102.25
3,405.33
19268
3280653
-3.62
103.71
4/26/2012
466
105.95
3,323.39
17102
3152986
0.94
103.67
4/25/2012
472
475.25
104.95
1,681.22
15954
1613706
2.95
103.27
4/24/2012
464
473.35
101.85
1,456.69
13054
1411171
-3.14
103.01
4/23/2012
470
479.3
105.05
1,742.70
9651
1651210
-2.33
102.70
4/20/2012
465.6
474.5
107.5
3,985.43
26047
3686984
0.79
102.08
4/19/2012
466.65
469.65
106.65
3,465.55
25486
3261943
2.39
101.32
4/18/2012
464.45
471.5
104.1
2,788.32
13047
2688852
1.06
100.58
4/17/2012
464.9
464.9
103
2,714.68
14994
2626237
-0.19
100.28
4/16/2012
447.3
456.9
103.2
2,942.31
14620
2823079
-0.10
100.02
4/13/2012
458
462.5
103.3
2,616.41
20458
2521058
0.87
100.09
4/12/2012
450.65
456.4
102.4
6,079.51
29832
5878574
-2.05
100.12
4/11/2012
448.3
454.8
104.5
4,553.68
26808
4434865
4.07
100.13
4/10/2012
459.45
459.95
100.25
4,301.99
22446
4265127
-0.50
100.20
4/9/2012
472.4
472.4
100.75
7,376.54
43290
7207239
-0.79
100.83
4/4/2012
474.4
479.2
101.55
3,164.01
17593
3127459
1.48
101.43
4/3/2012
475.55
482.25
100.05
2,453.20
24622
2429266
-0.90
101.87
4/2/2012
470.85
477.3
100.95
3,000.04
28598
2981469
3.67
102.38
3/30/2012
453.7
474.65
97.25
8,291.90
26932
8603283
1.59
102.89
3/29/2012
450.1
455
95.7
4,418.64
29179
4580737
-0.47
103.67
3/28/2012
444.9
457.9
96.15
4,831.59
26813
5060828
0.57
104.52
3/27/2012
449.9
450.65
95.6
3,795.49
29345
3941084
-4.18
105.67
3/26/2012
448.1
451.6
99.6
3,440.88
30858
3462266
0.50
107.01
3/23/2012
449.15
455.4
99.1
3,392.23
29456
3330527
-5.10
108.01
3/22/2012
469.5
475.7
104.15
3,479.54
33602
3354265
0.38
109.15
3/21/2012
452.85
474.15
103.75
5,569.10
29359
5410020
1.11
109.87
3/20/2012
449
457
102.6
3,681.82
35494
3545473
-2.88
110.43
3/19/2012
455
463.5
105.55
7,702.01
48095
7089170
-3.88
110.89
3/16/2012
463
473.85
109.65
4,973.33
35589
4542341
-0.18
111.44
3/15/2012
461.5
466.9
109.85
5,132.61
26446
4692785
1.59
111.57
3/14/2012
475
475.8
108.1
6,091.70
40978
5597262
0.42
111.64
3/13/2012
459.55
469.8
107.65
6,999.68
25176
6477244
-0.93
112.13
3/12/2012
460.1
463.3
108.65
3,776.35
29679
3449923
-0.28
112.87
3/9/2012
432
457.45
108.95
4,278.06
41389
3949985
0.50
113.22
3/7/2012
422.1
429.8
108.4
4,257.44
37258
3850897
-4.70
113.31
3/6/2012
448.9
457
113.5
1,876.94
15360
1646627
-1.85
113.03
3/5/2012
465
465
115.6
324.42
2580
281256
0.78
112.67
3/3/2012
467.65
469.5
114.7
3,960.98
27699
3418682
-1.31
112.35
3/2/2012
465.9
472.5
3/1/2012
471.85
471.85
475.2
116.2
4,829.09
34656
4161817
1.12
112.13
114.9
12,525.47
110210
10878195
2.39
111.58
2/29/2012
465
112.15
4,199.12
25898
3752648
2.32
111.07
2/28/2012
446.7
462
109.55
5,158.79
36900
4701955
-3.88
110.75
2/27/2012
477.95
477.95
113.8
3,886.52
34517
3445386
1.93
110.96
2/24/2012
473.15
480.9
2/23/2012
470
478.9
496.8
111.6
6,618.36
36086
5960671
0.67
110.79
110.85
8,055.81
42226
7053730
-4.19
110.69
2/22/2012
492.6
115.5
9,041.92
44730
7608262
-2.73
110.23
2/21/2012
480.2
500.95
118.65
13,999.98
81632
11845877
3.96
109.40
2/17/2012
484
489
113.95
18,784.89
91756
16523611
3.16
108.49
2/16/2012
491.65
493.2
110.35
10,730.71
53700
9918753
5.57
107.92
2/15/2012
491
496.75
104.2
7,763.58
53290
7422837
-3.65
107.74
2/14/2012
483
491.8
108
4,812.53
36105
4457811
-2.59
107.80
2/13/2012
476
488.85
110.8
6,557.99
41595
5862771
-0.59
107.60
2/10/2012
434
478.4
111.45
4,481.06
29243
4085700
3.10
107.14
2/9/2012
447.9
454.35
108
3,967.74
25705
3692038
0.79
106.23
2/8/2012
454
461.8
107.15
3,563.58
22316
3308796
-0.23
105.55
2/7/2012
470
472
107.4
6,186.93
37953
5708516
-4.93
104.92
2/6/2012
474.7
478
112.7
3,198.64
27490
2845173
1.33
104.17
2/3/2012
474
474
111.2
7,298.54
39169
6456916
0.94
102.94
2/2/2012
476
480.8
110.15
5,540.03
31573
5124356
5.67
101.71
2/1/2012
452
474
1/31/2012
444.8
453.45
456.4
103.9
3,244.51
22669
3119516
0.82
100.63
103.05
4,627.01
31655
4456541
-1.94
99.93
1/30/2012
456
105.05
3,694.69
29537
3508390
-0.38
99.18
1/27/2012
450
462.6
105.45
3,565.08
20605
3360401
-2.09
98.30
1/25/2012
435
446.9
107.65
2,862.64
18159
2687112
2.46
97.51
1/24/2012
428
440
105
2,686.74
15315
2530379
0.00
96.46
1/23/2012
435
437.95
105
5,243.66
32179
4980150
1.05
95.64
1/20/2012
438
444.5
103.9
12,433.56
43768
12176571
5.82
94.52
1/19/2012
430
441.9
97.85
4,801.86
26164
4866036
0.05
93.41
1/18/2012
443.6
445.05
97.8
1,985.59
11965
2017063
0.15
92.78
1/17/2012
423.5
448.4
97.65
4,154.58
18494
4255893
1.54
92.40
1/16/2012
412.5
429.4
96.15
4,771.18
26755
4921366
1.92
91.92
1/13/2012
392
424.9
94.3
4,726.23
14247
5029973
1.70
91.41
1/12/2012
383
392.5
92.7
2,279.87
19788
2431272
-1.40
90.99
1/11/2012
373.65
384.4
94
4,294.32
22922
4605878
0.69
90.75
1/10/2012
361.2
373.4
93.35
2,001.45
18318
2148529
1.61
90.28
1/9/2012
362.5
365.8
91.85
140.99
1433
152870
0.05
89.45
1/7/2012
363.95
363.95
91.8
3,333.92
25229
3617862
-2.07
89.09
1/6/2012
359
367.8
93.7
1,864.62
16553
2000983
1.92
88.89
1/5/2012
365
371.5
91.9
1,298.69
10555
1412277
-0.82
88.69
1/4/2012
364
367.5
92.65
2,519.92
26478
2748634
4.86
88.35
1/3/2012
345
363.8
88.15
1,989.38
21605
2263972
1.02
88.20
1/2/2012
337.9
346
87.25
1,263.31
12225
1437486
-1.43
88.22
12/30/2011
344.55
346.9
88.5
1,896.81
10074
2127477
-3.95
88.75
12/29/2011
344.9
348.75
92
5,213.63
24433
5649736
1.58
89.40
12/28/2011
347.65
350.7
90.55
2,703.00
12424
3002509
2.37
89.79
12/27/2011
358
359.35
12/26/2011
349.5
359.7
358.6
88.4
878.37
6988
992508
0.40
90.25
88.05
1,370.60
11892
1542203
-1.19
90.86
12/23/2011
355.9
89.1
1,658.34
15439
1897305
2.47
91.19
12/22/2011
347
356.95
86.9
3,356.40
24344
3963660
6.79
91.36
12/21/2011
352
353.4
-6.73
91.71
12/20/2011
365.3
366.55
364.95
81
3,011.50
23853
3611790
86.45
3,082.10
25756
3598250
-2.66
92.57
12/19/2011
364
88.75
5,727.09
34708
6245517
-2.20
92.96
12/16/2011
378
381.8
90.7
4,803.47
52188
5406891
4.36
93.18
12/15/2011
370.05
379.9
86.75
2,923.44
20512
3297306
-4.32
93.20
12/14/2011
391.95
392.5
90.5
4,951.21
32947
5473670
2.27
93.68
12/13/2011
380.95
395
88.45
3,935.54
27070
4301308
-7.63
94.05
12/12/2011
402.8
405.5
95.2
1,768.38
11650
1844114
-3.15
94.63
12/9/2011
395
404.4
98.2
2,636.21
16469
2704066
0.36
94.62
12/8/2011
413.9
416.85
97.85
2,839.20
19095
2863805
0.46
94.61
12/7/2011
412.75
421
97.4
1,684.77
11494
1730007
-0.21
94.68
12/5/2011
416.8
417.4
97.6
3,859.41
27154
4089494
4.76
94.94
12/2/2011
400
422.85
92.95
2,421.52
15512
2590220
1.29
95.24
12/1/2011
401.4
410.2
91.75
2,159.19
21905
2365824
-0.33
95.87
11/30/2011
384
388.5
92.05
1,175.26
13775
1271485
-2.06
96.62
11/29/2011
389
398
93.95
2,989.56
13318
3188205
1.76
97.37
11/28/2011
378.8
389.1
92.3
1,071.59
9969
1163604
0.27
98.14
11/25/2011
379.7
381
92.05
3,777.62
20175
4115244
1.09
98.79
11/24/2011
381
389
91.05
2,527.10
27586
2755427
-3.13
99.39
11/23/2011
387.9
388.4
93.9
3,104.16
18600
3285632
-2.29
100.01
11/22/2011
382.5
399.45
96.05
2,185.10
20488
2260963
-1.15
100.55
11/21/2011
388.9
391.3
97.15
2,743.58
20835
2878923
2.16
100.88
11/18/2011
398.3
398.3
95.05
2,689.50
13324
2785461
-3.21
101.07
11/17/2011
406.9
415.5
98.1
2,730.71
17587
2788772
-0.71
101.30
11/16/2011
400.1
417.4
98.8
5,083.25
34483 5225694
-2.58
101.24 15-11-2011
413.5
415
101.35
2,819.32
16865 2776295
-0.74
101.15 14-11-2011
435
437.95
102.1
1,984.60
18059 1956643
-0.24
101.07
429.6
433.8
102.35
1,511.99
16435 1469162
103.1
987.92
103.3
11/11/2011
-0.73
9/11/2011
470.05
475.4
958419
-0.19
8/11/2011
470.75
472
1,782.89
14287 1711387
-2.03
4/11/2011
468.95
475.85
105.4
4,077.05
27850 3916349
3.18
3/11/2011
464
469.5
102.05
4,486.57
17020 4397999
0.98
2/11/2011
465
472.3
101.05
6,750.56
35570 6684738
0.59
1/11/2011
477.45
480.15
100.45
3,462.47
12837 3451849
-1.49
31-10-2011
480.5
486.8
101.95
5,880.97
36372 5763494
0.93
28-10-2011
465
491.8
101
494.23
488892
0.99
26-10-2011
454
455.5
100
5,315.35
19424 5352133
1.55
25-10-2011
438
455
98.45
1,801.81
12422 1830032
1.22
24-10-2011
439.9
443.85
9547
4406
97.25
2,184.15
11903 2241248
-0.21
21-10-2011
444
445
97.45
2,780.66
17860 2832638
-2.77
20-10-2011
428.7
442.9
100.15
2,521.57
14591 2513063
19-10-2011
432.4
437.3
423
409
367
362
340
Low
Close
Traded Value
No. Of
Traded
RANGE 19/10/2011
TCS
Trades
(Rs. Lakhs)
Qty % CHG
Date
15 DMA
10DMA
441.65
446.95
18,101.06
83427
4049142
7/2/2012
432.5
441.45
19,114.71
69068
4369646
6/29/2012
420.15
429.05
21,019.93
73352
4935431
6/28/2012
412.1
420.7
13,676.15
69380
3272599
6/27/2012
405.5
410.5
17,265.74
92777
4218334
6/26/2012
411.55
414.65
10,553.43
47867
2514648
6/25/2012
416.5
418.6
16,532.44
64797
3931215
6/22/2012
422.8
430.15
12,398.22
55884
2905568
6/21/2012
421.1
426.8
16,487.83
69290
3875962
6/20/2012
415.3
420.25
15,867.68
83720
3774866
6/19/2012
413.6
419.75
22,753.15
91206
5415812
6/18/2012
407.2
414.55
10,447.71
54623
2534482
6/15/2012
406
406.95
11,872.65
57234
2886127
6/14/2012
410.35
411.95
12,105.33
53057
2928215
6/13/2012
405.3
412.9
12,340.52
52912
3009631
6/12/2012
406.75
409.9
11,498.11
48215
2771223
6/11/2012
405.5
410.4
14,177.49
64991
3449717
6/8/2012
410
411.1
15,878.93
78697
3836725
6/7/2012
402
410
12,049.54
59661
2952314
6/6/2012
396.25
398
9,649.38
53056
2389621
6/5/2012
389.1
404
12,636.89
60201
3180971
6/4/2012
395.1
397.9
12,355.22
45238
3071835
6/1/2012
399.1
403.65
17,039.03
61788
4218052
5/31/2012
407.55
410.3
9,957.17
44451
2420669
5/30/2012
410.5
415.8
13,419.14
60093
3229093
5/29/2012
408
411.85
13,110.05
55728
3182522
5/28/2012
396
408.6
16,231.57
72509
4000538
5/25/2012
391.4
398.65
14,376.32
64983
3618122
5/24/2012
394.35
396.25
13,700.52
59290
3445761
5/23/2012
396.9
399.3
16,805.26
76299
4157170
5/22/2012
388.7
402.75
38,095.62
157865
9588619
5/21/2012
390
399.95
24,591.96
103792
6198191
5/18/2012
402
405.85
15,885.73
72696
3911870
5/17/2012
398.55
400.6
20,617.85
94942
5110447
5/16/2012
404.3
418.15
16,096.51
71206
3890101
5/15/2012
402
408.2
13,308.45
57569
3250988
5/14/2012
409
412
14,508.94
66097
3506017
5/11/2012
413.3
415.6
16,183.06
67649
3855427
5/10/2012
414.25
417.45
17,664.51
82084
4163540
5/9/2012
424
427.2
14,452.73
55349
3329911
5/8/2012
421.1
441.6
17,184.57
74788
3997765
5/7/2012
428.7
432.5
18,299.87
72746
4205200
5/4/2012
446
448.1
14,299.59
57456
3162930
5/3/2012
460.1
461.85
7,677.98
34445
1654764
-0.39
462.52
5/2/2012
460.2
463.65
12,527.12
46736
2697385
0.09
461.48
4/30/2012
461.45
463.25
747.63
3293
161547
0.45
460.76
4/28/2012
454.35
461.15
11,834.18
50865
2567061
-1.23
460.53
4/27/2012
463.5
466.8
18,397.60
66091
3916457
0.28
461.49
4/26/2012
459.3
465.5
14,264.47
51241
3057398
-1.02
462.25
4/25/2012
460.1
470.25
10,933.11
44504
2345532
1.57
462.66
4/24/2012
459.65
462.85
22,589.23
102822
4785538
-1.61
462.76
4/23/2012
464.05
470.3
18,103.15
67729
3850481
0.67
462.11
4/20/2012
461.55
467.15
12,952.30
56090
2781913
0.42
461.10
4/19/2012
462.8
465.2
18,851.87
63749
4028956
0.78
459.76
4/18/2012
451.4
461.55
13,210.39
51854
2884347
1.39
458.09
4/17/2012
445
455.15
11,756.47
44985
2604087
1.18
457.22
4/16/2012
447.05
449.8
14,156.96
54187
3106058
-0.78
456.87
4/13/2012
448.1
453.3
14,024.84
65547
3096497
1.53
458.37
4/12/2012
443.6
446.35
18,825.46
82878
4201765
-1.45
458.47
4/11/2012
449.4
452.8
19,816.10
75421
4369089
-1.53
458.60
4/10/2012
455.75
459.75
12,410.54
45903
2679445
-3.44
458.72
4/9/2012
471.25
475.55
14,842.94
48990
3122788
-0.56
458.92
4/4/2012
474.15
478.2
20,092.31
72712
4199230
1.35
457.94
4/3/2012
467.1
471.75
15,503.31
56632
3277978
0.00
457.26
4/2/2012
453.2
471.75
23,144.69
90372
4957066
3.95
456.24
3/30/2012
445.4
453.1
18,392.74
63496
4082448
-0.44
455.14
3/29/2012
441.4
455.1
23,077.30
94915
5106345
1.78
453.18
3/28/2012
438.6
447
21,715.14
76329
4883742
1.53
451.17
3/27/2012
438
440.15
19,755.86
76436
4441888
-1.90
451.42
3/26/2012
442.75
448.5
21,212.04
88995
4716615
-0.31
453.25
3/23/2012
447
449.9
31,811.87
124721
6844373
-5.00
454.41
3/22/2012
448.05
472.4
23,018.47
111985
4988133
3.73
455.27
3/21/2012
445.15
454.8
19,943.13
82124
4406875
1.45
455.28
3/20/2012
446.2
448.2
15,242.50
68309
3355194
-1.43
455.61
3/19/2012
449.85
454.6
26,076.73
95707
5610638
-1.79
455.23
3/16/2012
455
462.75
22,887.96
76406
4959710
0.41
456.62
3/15/2012
458.65
460.85
26,724.19
85848
5732646
-1.57
457.20
3/14/2012
459.55
468.1
18,901.32
78491
4056266
2.50
457.84
3/13/2012
449.35
456.4
21,183.39
87960
4644795
0.26
459.40
3/12/2012
432
455.2
29,193.56
137110
6535082
6.90
460.84
3/9/2012
415.95
423.8
31,941.37
121314
7545596
-0.27
462.43
3/7/2012
422.5
424.95
32,229.12
126070
7319531
-6.06
467.19
3/6/2012
448.6
450.7
15,882.99
66053
3487338
-3.75
471.39
3/5/2012
466
467.6
1,216.68
4623
260163
0.36
473.69
3/3/2012
460.25
465.9
17,611.07
66730
3770619
0.67
474.19
3/2/2012
456.6
462.8
23,266.92
74875
5010746
-2.11
473.27
3/1/2012
459.3
472.55
25,933.49
98234
5538665
2.70
472.46
2/29/2012
446.4
459.8
23,709.05
90315
5189903
3.78
471.05
2/28/2012
438.6
442.4
30,120.64
109987
6643678
-7.48
471.54
2/27/2012
466.35
475.5
28,334.59
93581
5976561
0.86
473.22
2/24/2012
460.4
471.4
31,509.69
95525
6701785
0.19
473.24
2/23/2012
468
470.5
21,731.36
66832
4506517
-4.46
473.21
2/22/2012
480.2
491.5
37,773.88
115883
7654997
2.75
471.90
2/21/2012
470.5
478
27,611.37
111371
5733302
-0.23
468.62
2/17/2012
474.65
479.1
26,011.14
97346
5391863
-3.35
467.34
2/16/2012
487
495.15
31,903.21
99169
6471227
1.45
465.05
2/15/2012
481.35
487.95
30,164.29
104670
6195320
0.56
460.87
2/14/2012
466.5
485.2
31,126.22
120691
6517584
2.09
456.77
2/13/2012
432.6
475.05
97,706.10
292741
20927927
4.82
453.53
2/10/2012
440
452.15
41,715.87
153972
9325947
0.33
450.92
2/9/2012
442.35
450.65
43,256.90
143772
9581104
-0.16
449.10
2/8/2012
449.25
451.35
34,594.51
121596
7493579
-3.52
448.57
2/7/2012
463.05
467.25
24,608.76
90899
5221753
-0.05
446.60
2/6/2012
460.2
467.5
27,386.25
110897
5885841
-1.80
443.16
2/3/2012
464.3
475.9
37,899.81
122800
7992797
1.04
437.92
2/2/2012
450.85
470.95
37,842.79
124749
8208490
4.28
431.73
2/1/2012
432.1
450.8
29,287.88
115123
6603556
1.89
425.11
1/31/2012
437
442.3
20,903.04
108001
4650423
-3.72
419.18
1/30/2012
447.5
458.75
26,408.46
132645
5780814
3.03
413.87
1/27/2012
434
444.85
32,656.35
101729
7374323
2.81
407.53
1/25/2012
421.7
432.35
25,038.60
88863
5801166
1.34
402.05
1/24/2012
423.1
426.55
19,312.60
82595
4509958
-2.34
397.49
1/23/2012
430.5
436.55
25,910.73
110934
5911515
0.16
393.18
1/20/2012
430
435.85
28,540.78
120827
6538305
2.51
386.81
1/19/2012
421.35
424.9
31,281.96
120006
7276468
-4.20
380.11
1/18/2012
423.05
442.75
35,950.14
141613
8204447
4.74
374.58
1/17/2012
408.2
421.75
33,333.36
132537
7948867
1.43
368.19
1/16/2012
391.9
415.7
50,256.47
183208
12172110
6.46
363.35
1/13/2012
380.8
388.85
18,776.64
89535
4843756
1.50
359.48
1/12/2012
371.3
383
21,324.77
85313
5621721
2.94
356.71
1/11/2012
361.2
371.75
19,273.95
104392
5218794
2.69
354.77
1/10/2012
354.55
361.75
13,900.92
74019
3858964
-0.28
353.28
1/9/2012
361
362.75
976.58
5397
269207
-0.25
352.01
1/7/2012
350.2
363.65
16,295.94
72371
4553174
0.29
352.07
1/6/2012
359.4
362.6
15,284.43
70019
4174382
-0.37
352.16
1/5/2012
356.3
363.95
19,749.68
91203
5451263
0.58
353.00
1/4/2012
344.2
361.85
20,695.83
98636
5823147
5.73
353.79
1/3/2012
332.1
341.1
12,992.87
71222
3845860
1.69
355.84
1/2/2012
334
335.35
14,019.37
72983
4128724
-1.95
358.79
12/30/2011
341.1
341.9
16,696.47
65141
4850549
-1.45
362.94
12/29/2011
343
346.85
11,204.80
54248
3236326
-0.66
367.08
12/28/2011
347.15
349.15
10,941.61
51276
3106343
-2.43
371.80
12/27/2011
348.1
357.65
16,150.53
79658
4553518
2.89
375.93
12/26/2011
345
347.3
23,125.43
99703
6554397
-1.90
380.03
12/23/2011
341.65
353.9
25,007.53
92457
7167554
1.26
383.72
12/22/2011
341.25
349.45
29,281.15
112318
8415259
1.92
385.80
12/21/2011
340.6
342.75
22,913.39
119412
6536826
-6.08
388.32
12/20/2011
354
363.6
14,944.81
88815
4154096
-0.37
391.26
12/19/2011
362.45
364.95
18,850.47
91391
5053231
-2.82
392.02
12/16/2011
367.4
375.25
21,814.52
97189
5837407
-0.13
393.40
12/15/2011
374.5
375.75
21,145.58
107979
5505860
-4.48
393.89
12/14/2011
373.2
392.6
25,146.86
125062
6545611
1.82
394.95
383.95
385.45
14,554.20
70164
3701881
-3.14
394.09
399.68
12/12/2011
391.05
397.55
18,596.51
85306
4673869
-1.64
394.49
398.63
12/9/2011
402
404.05
15,379.47
69034
3765182
-3.34
394.66
397.44
12/8/2011
409
417.55
19,665.53
81306
4710904
1.53
394.79
395.30
12/7/2011
409
411.15
18,937.03
75239
4595223
-1.93
393.65
392.71
12/5/2011
397.1
419.1
28,857.00
120159
6993853
3.93
393.74
389.57
12/2/2011
398
402.65
29,416.72
97035
7266237
4.33
394.46
386.80
12/1/2011
381.5
385.2
13,417.11
58036
3483242
-0.51
397.54
386.54 11/30/2011
384.1
387.15
21,321.04
103265
5443031
0.05
403.05
388.62 11/29/2011
378
386.95
18,080.37
81602
4715172
3.10
408.44
389.95 11/28/2011
372.15
374.95
18,228.44
93978
4847082
-2.84
413.44
392.50 11/25/2011
367
385.6
26,991.77
103380
7136300
0.77
419.63
398.01 11/24/2011
377.65
382.65
19,140.36
77877
5008919
-2.37
425.36
404.33 11/23/2011
380.65
391.7
24,363.70
96938
6250297
3.06
432.05
412.85 11/22/2011
376.85
379.7
18,839.58
85523
4898295
-3.08
437.98
420.47 11/21/2011
385.05
391.4
23,735.03
119596
6077729
-2.22
442.76
428.70 11/18/2011
12/13/2011
398
400.1
22,497.27
91993
5515558
-1.46
446.80
436.34 11/17/2011
393.65
405.95
31,809.49
134946
7857318
1.35
449.22
443.49 11/16/2011
396.1
400.45
32,879.77
132404 8112522
-3.01
450.97
451.19 11/15/2011
409.55
412.5
21,471.32
94203 5102520
-4.24
453.64
459.21 14-11-2011
423.6
430
7,678.33
31610 1786994
-4.37
455.07
463.11 11/11/2011
445.65
448.8
4,833.19
21246 1046382
464.2
467.9
2,359.71
466.1
467.9
455.65
-4.26
465.31
9/11/2011
503794
0.00
464.07
8/11/2011
5,814.10
17413 1234986
1.26
460.49
4/11/2011
462
5,058.04
20358 1097019
-1.24
457.75
3/11/2011
459.5
467.75
3,926.14
15443
841347
-0.83
454.95
2/11/2011
465.5
471.65
3,812.93
15953
806732
-2.40
1/11/2011
475
482.95
4,493.43
17778
931236
0.49
31-10-2011
464
480.6
6,307.67
27336 1312237
6.05
28-10-2011
448.6
451.5
1,092.98
241395
-0.11
26-10-2011
436.7
452
4,610.24
21136 1031596
3.45
25-10-2011
434.75
436.4
2,369.43
12054
0.97
24-10-2011
9921
6322
538964
430.75
432.15
3,464.19
14995
792613
-1.92
21-10-2011
423.1
440.45
4,320.93
19277
997923
1.45
20-10-2011
430.6
434.05
1,968.73
10115
453640
19-10-2011
ANGE 19/10/2011
Open
1145
High
1148
1193
1280
1031
Low
Close
Traded
No. Of
Value
(Rs.
Trades
Lakhs)
Traded
Qty % CHG
15 DMA
1,279.00
1,279.00
1,256.45
1,259.45
13,354.09
50092
1055550
1,263.35
1,287.00
1,262.90
1,277.45
12,725.71
52748
995075
1,246.95
1,263.90
1,236.25
1,258.85
11,845.20
34814
947114
1,236.25
1,258.80
1,236.25
1,246.70
14,398.69
26836
1152931
1,217.50
1,237.00
1,217.05
1,235.10
6,837.28
26613
554857
1,237.00
1,238.50
1,211.00
1,216.75
9,741.98
33456
794379
1,214.25
1,239.90
1,214.25
1,233.45
11,830.71
37326
959780
1,245.05
1,252.00
1,209.00
1,224.05
25,414.25
82725
2077990
1,274.00
1,274.00
1,243.30
1,252.80
11,053.71
43219
876870
1,256.90
1,279.25
1,255.10
1,273.95
11,209.77
45920
884529
1,276.00
1,286.35
1,250.00
1,257.15
9,465.02
38207
747694
1,254.05
1,280.00
1,249.00
1,272.45
12,544.38
36194
993020
1,249.00
1,261.50
1,245.00
1,254.00
9,236.88
41058
735562
1,249.00
1,260.00
1,242.60
1,250.40
9,078.44
27001
725429
1,221.10
1,253.00
1,221.10
1,248.10
6,777.32
21606
546071
1,233.00
1,246.05
1,227.10
1,233.55
9,527.66
20718
772524
1,231.20
1,242.60
1,224.15
1,230.90
14,743.94
33078
1200122
1,247.00
1,249.90
1,231.55
1,240.20
13,311.96
33363
1074864
1,230.00
1,263.75
1,229.10
1,251.15
20,626.97
54561
1645954
1,214.00
1,230.90
1,214.00
1,226.50
12,628.60
28267
1031699
1,210.00
1,216.00
1,196.20
1,213.25
7,273.00
34162
602215
1,240.00
1,245.00
1,218.50
1,224.60
9,060.08
29285
739764
1,221.00
1,255.90
1,221.00
1,245.35
27,383.71
47289
2205801
1,231.25
1,257.00
1,231.25
1,240.55
9,848.85
34395
790757
1,228.00
1,248.00
1,218.40
1,240.35
9,741.34
26795
787516
1,224.00
1,230.00
1,215.05
1,224.70
4,825.11
18554
395097
1,212.10
1,225.00
1,209.10
1,220.80
5,575.93
27072
457523
1,225.00
1,228.95
1,207.10
1,221.45
7,342.47
35630
602837
1,233.00
1,235.55
1,214.10
1,225.15
13,237.58
35494
1081403
1,221.00
1,240.00
1,213.00
1,224.05
14,429.07
27043
1180458
1,211.00
1,225.00
1,204.05
1,209.20
13,528.30
44895
1113544
1,204.80
1,224.90
1,202.65
1,210.65
16,142.10
29677
1328335
1,222.00
1,235.00
1,199.05
1,222.00
25,176.63
56293
2068762
1,220.00
1,241.90
1,206.75
1,223.40
28,027.99
52713
2283968
1,224.00
1,233.00
1,219.80
1,226.30
11,497.17
20669
937755
1,227.30
1,234.00
1,220.00
1,225.95
15,774.68
23224
1286876
1,224.00
1,236.90
1,221.20
1,230.75
16,873.28
37011
1372595
1,225.55
1,241.80
1,225.00
1,232.55
18,439.72
57063
1496310
1,195.00
1,234.60
1,194.10
1,225.55
56,811.34
110289
4635772
1,225.00
1,234.70
1,195.65
1,200.70
58,531.88
92936
4815789
1,260.00
1,278.50
1,248.40
1,273.25
16,581.99
57968
1313881
1,280.00
1,295.25
1,263.05
1,276.80
22,815.71
60328
1785859
1,262.70
1,284.10
1,258.55
1,279.50
21,397.14
60546
1679461
1,242.10
1,274.40
1,242.10
1,267.25
25,186.28
64366
1990724
1.63
1146.23
1,204.00
1,250.00
1,204.00
1,246.60
28,481.85
92142
2302411
3.59
1137.62
1,200.00
1,205.00
1,196.10
1,201.85
622.35
2129
51873
-0.18
1131.59
1,190.00
1,212.00
1,190.00
1,204.00
22,317.36
65761
1855573
0.78
1129.07
1,170.00
1,201.90
1,164.50
1,194.65
32,518.09
104733
2738146
1.98
1127.37
1,189.00
1,190.00
1,167.50
1,171.05
31,909.93
106691
2708949
-1.98
1126.26
1,122.00
1,205.00
1,117.30
1,194.20
106,098.56
233862
9056891
10.88
1127.81
1,093.95
1,102.40
1,047.65
1,064.25
15,349.46
57810
1421934
-2.27
1126.11
1,093.25
1,107.95
1,077.40
1,088.45
13,399.71
57072
1225012
-1.33
1131.24
1,100.90
1,106.80
1,091.10
1,102.95
9,717.17
51174
883708
0.49
1136.35
1,100.00
1,114.70
1,093.85
1,097.55
15,876.97
59409
1441132
0.61
1141.14
1,085.00
1,094.95
1,073.80
1,090.85
13,412.10
53029
1236832
1.93
1145.41
1,065.25
1,074.30
1,053.30
1,069.75
26,734.56
57549
2508055
0.13
1151.66
1,091.35
1,104.70
1,061.25
1,068.35
48,575.10
146489
4497340
-5.93
1158.20
1,140.25
1,148.00
1,129.10
1,131.65
12,019.74
36180
1057343
-0.57
1165.36
1,149.70
1,155.00
1,135.20
1,138.10
10,190.09
32484
890793
-1.59
1165.57
1,166.30
1,175.65
1,152.25
1,156.20
8,879.20
36657
766496
-0.68
1164.50
1,170.00
1,188.00
1,158.25
1,164.10
9,269.33
27903
788314
-1.23
1165.39
1,169.00
1,189.80
1,167.00
1,178.45
12,777.43
40516
1082527
0.04
1165.36
1,200.20
1,207.35
1,175.30
1,178.00
13,427.22
43520
1134577
-1.38
1163.77
1,170.00
1,199.00
1,170.00
1,194.25
13,807.29
37095
1163494
2.13
1165.03
1,145.50
1,175.75
1,145.50
1,168.80
14,793.56
45363
1271671
2.36
1164.69
1,151.00
1,164.00
1,132.40
1,141.20
15,339.01
37545
1340607
-2.09
1167.34
1,174.00
1,174.65
1,154.45
1,165.10
11,940.33
41552
1025548
-0.83
1170.78
1,173.00
1,179.65
1,151.95
1,174.75
9,261.20
26851
794123
1.12
1173.24
1,177.00
1,185.00
1,154.00
1,161.60
17,738.89
58733
1526692
-1.98
1175.41
1,175.00
1,191.90
1,164.80
1,184.65
18,702.99
56107
1579218
1.43
1179.20
1,174.70
1,189.70
1,160.00
1,167.75
20,112.55
45288
1710847
-0.69
1181.37
1,136.95
1,179.80
1,136.55
1,175.75
26,591.57
75903
2276621
3.48
1184.83
1,129.00
1,145.00
1,120.00
1,134.85
20,937.09
52465
1841602
1.13
1187.91
1,169.55
1,169.55
1,111.80
1,122.00
28,875.34
90251
2566432
-4.24
1194.02
1,169.95
1,180.00
1,158.00
1,169.55
12,036.51
38315
1027362
0.50
1202.69
1,159.00
1,170.95
1,145.00
1,163.70
24,829.34
108732
2142118
0.79
1209.39
1,210.10
1,214.00
1,151.00
1,154.55
47,233.51
123655
4032657
-3.68
1215.79
1,190.00
1,214.95
1,190.00
1,197.00
14,979.33
47610
1246232
0.66
1222.31
1,215.90
1,218.85
1,183.20
1,189.05
13,377.13
42310
1120139
-1.64
1224.98
1,227.00
1,227.00
1,202.95
1,208.55
13,482.30
42296
1112879
1.30
1227.63
1,195.00
1,206.00
1,186.55
1,192.85
11,624.71
38563
972833
-0.77
1228.75
1,203.00
1,221.30
1,189.00
1,202.00
10,351.91
32340
858861
-0.44
1232.00
1,214.00
1,222.45
1,201.00
1,207.30
9,326.66
32763
770439
-0.92
1233.20
1,219.00
1,223.85
1,213.00
1,218.40
398.95
1219
32711
0.09
1234.43
1,226.00
1,227.00
1,207.00
1,217.25
14,034.94
59833
1154616
-0.19
1235.43
1,223.00
1,226.95
1,210.05
1,219.60
9,553.93
28846
784297
-0.19
1236.18
1,240.00
1,240.00
1,212.25
1,221.95
18,750.53
61892
1530108
-0.38
1236.19
1,255.25
1,260.40
1,219.10
1,226.55
24,420.97
87425
1986745
-2.08
1234.59
1,279.00
1,279.95
1,245.60
1,252.05
11,771.40
43823
930685
-1.43
1232.41
1,259.00
1,280.85
1,257.25
1,270.00
14,926.98
40589
1173200
0.80
1227.04
1,249.05
1,274.90
1,244.00
1,259.80
25,717.30
55428
2043440
0.59
1218.91
1,235.00
1,266.85
1,229.00
1,252.35
19,689.01
57649
1570913
1.22
1210.17
1,223.55
1,240.00
1,204.75
1,237.05
15,231.84
46041
1244752
0.67
1202.17
1,234.85
1,254.00
1,221.00
1,228.75
25,323.57
73333
2048284
0.28
1193.82
1,238.00
1,242.00
1,218.00
1,225.35
11,589.98
33538
943330
-1.33
1185.82
1,227.15
1,248.80
1,219.50
1,241.60
13,424.25
50103
1083583
1.74
1177.33
1,225.00
1,229.55
1,215.00
1,220.00
11,154.75
36970
913323
-0.47
1167.14
1,222.20
1,237.95
1,214.00
1,225.70
9,979.76
37613
815885
-0.63
1157.65
1,228.00
1,238.00
1,212.00
1,233.40
14,245.30
39720
1162151
0.39
1147.90
1,211.10
1,232.00
1,188.00
1,228.60
18,441.43
45299
1519031
0.73
1137.38
1,216.40
1,226.85
1,211.00
1,219.65
22,141.91
50112
1813592
1.78
1127.22
1,209.70
1,209.70
1,191.90
1,198.00
20,475.78
48716
1703828
0.35
1119.50
1,183.70
1,200.05
1,173.35
1,193.85
20,375.97
59454
1713598
1.87
1113.60
1,145.00
1,176.00
1,141.00
1,171.55
16,103.16
53724
1388779
2.01
1106.39
1,136.00
1,152.65
1,130.30
1,148.00
19,358.88
76570
1693070
1.68
1100.92
1,129.40
1,135.00
1,108.25
1,128.70
12,820.99
55158
1144402
-0.33
1100.19
1,113.00
1,135.90
1,113.00
1,132.40
19,953.68
59186
1769060
1.82
1102.63
1,102.50
1,118.95
1,100.75
1,111.75
14,443.84
48696
1297779
0.27
1105.23
1,105.00
1,120.55
1,100.10
1,108.75
28,946.61
73983
2604859
0.97
1109.28
1,094.90
1,109.95
1,091.05
1,098.00
32,218.80
86136
2922619
0.85
1113.32
1,088.00
1,095.00
1,078.00
1,088.70
14,358.29
40091
1320655
1.01
1118.26
1,086.00
1,091.45
1,074.15
1,077.70
11,533.55
33147
1065248
-0.17
1123.88
1,079.95
1,090.95
1,073.00
1,079.50
13,919.40
56002
1286347
0.37
1131.87
1,087.00
1,088.90
1,065.40
1,075.55
22,337.85
66009
2081646
-0.06
1138.48
1,080.00
1,096.30
1,045.30
1,076.15
62,633.68
173628
5832766
-2.58
1144.15
1,119.90
1,124.70
1,094.00
1,103.95
20,479.94
72226
1852109
-0.49
1150.12
1,084.00
1,114.00
1,078.90
1,109.40
16,828.63
55600
1523601
2.13
1154.47
1,097.15
1,103.35
1,073.00
1,085.75
21,799.63
73329
2009914
-0.35
1159.14
1,101.00
1,115.00
1,068.65
1,089.50
51,833.99
123967
4764342
-4.36
1165.98
1,171.40
1,175.00
1,133.15
1,137.00
32,575.63
86738
2837690
-2.50
1170.49
1,175.00
1,185.50
1,158.50
1,165.40
20,972.40
44885
1795895
-0.51
1171.47
1,171.00
1,179.70
1,165.25
1,171.35
8,849.60
22071
754514
-0.10
1171.03
1,170.00
1,178.75
1,170.00
1,172.50
787.01
2497
67051
0.26
1168.49
1,166.00
1,188.35
1,156.80
1,169.40
12,390.10
37310
1059864
-0.22
1166.57
1,172.80
1,185.00
1,167.35
1,172.00
14,972.25
37736
1273656
-0.09
1165.03
1,204.90
1,205.00
1,169.30
1,173.00
14,141.60
44225
1193385
-2.10
1165.73
1,183.25
1,209.90
1,180.00
1,197.60
16,245.78
55143
1354442
1.59
1166.36
1,161.00
1,185.95
1,153.00
1,178.60
13,188.77
36353
1124271
1.52
1165.10
1,178.00
1,182.50
1,156.50
1,160.65
9,043.93
35134
772705
-0.44
1165.22
1,163.50
1,178.10
1,159.50
1,165.70
9,248.61
23865
792864
-0.30
1166.00
1,178.70
1,183.55
1,165.90
1,169.20
7,028.58
21796
598955
-0.88
1166.79
1,185.40
1,190.00
1,170.00
1,179.45
5,807.66
19911
491951
-0.76
1167.48
1,157.15
1,190.20
1,153.50
1,188.40
13,161.14
30699
1114676
2.63
1167.58
1,151.00
1,162.00
1,139.10
1,157.15
9,082.04
29190
789295
0.47
1166.89
1,152.00
1,163.85
1,134.25
1,151.70
11,970.18
35073
1043134
-0.61
1165.40
1,150.00
1,166.00
1,122.45
1,158.70
17,840.07
53892
1558488
2.19
1162.99
1,145.35
1,151.10
1,128.25
1,133.35
10,314.66
28995
904698
-0.91
1158.63
1,139.00
1,157.40
1,114.40
1,143.65
20,719.80
61069
1833862
-0.23
1155.64
1,176.55
1,182.55
1,132.30
1,146.30
20,612.94
64103
1775448
-3.16
1150.32
1,179.70
1,189.90
1,154.60
1,182.50
21,539.72
49265
1834686
0.00
1146.69
1,180.50
1,189.00
1,170.00
1,182.45
19,741.05
50577
1673088
0.32
1138.68
1,175.00
1,196.90
1,166.65
1,178.70
19,340.82
71385
1637279
-0.14
1131.97
1,176.00
1,190.00
1,155.10
1,180.35
18,630.10
42626
1586085
0.67
1124.54
1,161.00
1,182.80
1,161.00
1,172.40
16,210.78
50999
1381615
-0.44
1118.29
1,170.00
1,189.00
1,167.15
1,177.60
19,609.97
59937
1663222
-0.17
1114.47
1,180.00
1,192.90
1,173.60
1,179.55
15,614.12
53045
1318711
-0.12
1110.45
1,172.50
1,183.90
1,162.55
1,180.95
8,999.21
27355
765238
0.25
1106.77
1,134.85
1,185.00
1,129.60
1,178.00
22,963.78
67770
1984433
3.67
1103.27
1,140.00
1,148.55
1,126.20
1,134.80
14,073.53
36547
1240724
1.70
1100.12
1,081.15
1,122.95
1,081.15
1,115.55
19,242.93
51798
1740849
1.99
1099.33
1,093.00
1,105.90
1,086.20
1,093.30
13,976.44
39342
1277348
0.44
1098.53
1,077.95
1,096.00
1,074.00
1,088.50
8,174.00
23754
752243
2.26
1098.92
1,085.00
1,087.90
1,057.10
1,063.90
11,431.59
32476
1070302
-2.62
1099.91
1,062.00
1,096.40
1,045.00
1,091.80
20,124.57
47759
1883422
2.70
1102.74
1,081.95
1,081.95
1,041.00
1,062.30
12,482.65
49846
1177875
-1.84
1103.79
1,068.90
1,095.00
1,057.00
1,081.85
20,130.87
52072
1861791
1.35
1107.25
1,085.00
1,088.30
1,060.10
1,067.20
15,332.59
50749
1435852
-1.82
1109.77
1,105.75
1,109.80
1,076.30
1,086.60
15,237.48
54395
1394721
-2.63
1111.66
1,115.00
1,123.50
1,107.60
1,115.15
7,770.56
33394
695994
-0.19
1112.50
1,126.00
1,132.80
1,105.20
1,117.25
10,463.81
40087
935801
-0.64
1110.12
1,125.05
1,138.95
1,120.00
1,124.40
8,296.61
35819
734239
-0.36
1105.52
1,140.00
1,156.00
1,124.50
1,128.40
13,317.64
-0.21
1100.20
1,102.00
1,139.90
1,102.00
1,130.80
1,917.12
8784
169710
0.69
1094.89
1,111.00
1,145.00
1,106.60
1,123.00
4,499.96
13641
399925
1.74
1,100.95
1,114.00
1,099.00
1,103.50
816.17
3516
73725
0.40
1,117.20
1,123.00
1,088.50
1,099.10
1,290.29
5225
116941
-0.40
1,100.00
1,108.10
1,086.15
1,103.45
1,650.40
5565
150526
-0.26
1,095.05
1,121.00
1,095.05
1,106.30
1,084.85
4436
97463
-0.11
1,100.00
1,122.00
1,096.75
1,107.50
936.22
4090
84378
-0.60
1,118.00
1,131.75
1,111.00
1,114.20
923.22
4369
82444
-0.49
1,116.50
1,137.45
1,111.25
1,119.65
2,925.16
7854
260601
2.15
1,101.00
1,110.00
1,093.50
1,095.55
463.39
2513
42168
-0.34
1,086.10
1,108.80
1,071.05
1,099.30
2,216.85
8389
203609
1.81
1,057.00
1,091.65
1,057.00
1,079.35
2,111.94
8977
195128
2.88
36357 1164575
1,052.00
1,059.90
1,042.00
1,048.25
4,867.60
6914
461485
0.34
1,036.00
1,046.00
1,030.85
1,044.70
2,023.72
6054
194229
-0.38
1,043.50
1,053.80
1,035.05
1,048.70
2,485.91
10474
237839
RANGE 19/10/2011
389
394
415
420
425
450
Low
Close
Traded
No. Of
Traded
Value
(Rs.
Trades
347
WIPRO
Date
Open
High
Lakhs)
Qty % CHG
7/2/2012
401.2
402.95
398.5
400.25
3,565.19
12041
891152
6/29/2012
401.4
409.75
398.25
399.9
7,413.40
35699
1844267
6/28/2012
397.55
399.85
396.2
398.8
3,174.48
11740
796357
6/27/2012
402.15
404.7
398.1
399.2
1,700.90
8798
423871
6/26/2012
398.15
402.6
397.2
401.05
2,082.87
20623
519904
6/25/2012
399.3
402.4
397.5
400.05
2,374.18
10985
593715
6/22/2012
393
404.5
393
400.05
4,493.76
18399
1124336
6/21/2012
397.1
403.5
396.25
401.75
4,783.06
16267
1200192
6/20/2012
399.55
401.9
397.3
400
5,111.82
18543
1278370
6/19/2012
394
401
394
399.55
2,884.92
25445
725532
6/18/2012
398.25
402.7
387.15
395.3
4,289.20
24161
1088027
6/15/2012
397
401
395.6
397.95
3,014.83
19031
757399
6/14/2012
398.8
398.8
392.1
394.35
3,368.89
16611
852361
6/13/2012
394
398.45
393.3
396.55
3,618.71
15780
912366
6/12/2012
396
397.4
387
393.15
8,747.31
43734
2230075
6/11/2012
404
407.5
397.15
400.25
2,938.83
17670
730859
6/8/2012
399.5
405
397.2
403.35
4,230.61
37497
1054218
6/7/2012
410.1
414.9
399.05
400.8
4,623.60
30020
1148016
6/6/2012
400.2
412.45
400.2
410.6
5,284.61
24915
1291309
6/5/2012
396.15
404.4
394.45
398.6
3,121.97
24083
781184
6/4/2012
394.9
402.75
394.1
396.25
2,019.87
20372
509899
6/1/2012
404.4
405.1
398
401.5
4,744.55
22902
1182821
5/31/2012
405.6
415.75
404
410
6,742.22
27724
1645807
5/30/2012
405.3
415
405.3
412.15
3,403.74
29483
825033
5/29/2012
398.55
411.35
397
409.75
2,971.25
17073
733323
5/28/2012
395
401.85
394.4
399.85
2,481.38
22077
623215
5/25/2012
392
396
388.25
394.1
1,937.50
20393
493706
5/24/2012
385
393.7
380.1
392.3
3,315.40
34557
854510
5/23/2012
382.5
386.9
378.7
384.95
2,534.25
19817
662991
5/22/2012
384.8
387.6
380.2
381.45
3,242.48
21734
846505
5/21/2012
388.05
393.9
380
383.2
4,145.33
22973
1075410
5/18/2012
382.5
393.05
382.35
391.25
3,401.23
16919
873939
5/17/2012
391.05
395.85
385.8
390.75
5,975.43
59071
1530647
5/16/2012
400.25
407.9
388.55
390.35
6,096.83
33436
1532646
5/15/2012
398.35
409.9
398.35
404.25
3,906.97
28189
962337
5/14/2012
398.3
406.15
398.3
403.5
3,293.17
17047
816823
5/11/2012
405
411.6
397.15
400.9
3,096.72
21158
765303
5/10/2012
406.5
415.6
406.15
408.65
4,036.26
26424
981341
5/9/2012
401.25
409.75
399.35
406.25
5,202.31
24146
1278682
5/8/2012
409.1
409.15
395.05
404
7,323.72
28935
1816356
5/7/2012
409.9
420.5
407
413.85
4,586.93
23741
1112795
5/4/2012
412.35
419.9
411.25
414.9
8,285.80
37055
1992165
5/3/2012
403.8
413.65
402.7
412.35
7,310.02
45882
1778346
5/2/2012
406.2
409.7
402.2
404
4,669.38
26589
1153521
-0.26
4/30/2012
405.1
408.8
402
405.05
3,487.42
17993
860489
-0.41
4/28/2012
408.95
408.95
406
406.7
144.29
1062
35468
0.22
4/27/2012
402
409
402
405.8
3,716.27
19602
916011
0.78
4/26/2012
412
412.65
398.5
402.65
18,481.29
56921
4548883
-1.92
4/25/2012
423
423
405.8
410.4
24,763.66
88237
6026415
-7.70
4/24/2012
426.9
444.1
426.9
442
8,082.54
43944
1845282
4.04
4/23/2012
421.1
426.45
421.1
424.15
3,425.99
12170
806899
-0.15
4/20/2012
420.9
427.9
420.7
424.8
4,025.29
15408
948892
0.98
4/19/2012
428.95
428.95
419.2
420.65
6,772.69
23831
1601808
-1.60
4/18/2012
425.2
429.5
424.65
427.4
3,180.63
19133
744088
1.45
4/17/2012
420
425
419.9
421.2
8,554.52
36938
2027639
0.06
4/16/2012
419
427.65
413.2
420.95
9,855.19
43613
2338318
0.39
4/13/2012
423.2
437.95
413.1
419.3
15,085.76
51840
3579190
-4.72
4/12/2012
443.3
446.1
437.45
439.1
1,574.10
11362
356226
-1.56
4/11/2012
440.55
448
440.1
445.95
4,445.55
29715
1000041
0.12
4/10/2012
439.3
449.3
439.3
445.4
5,931.98
25023
1333312
1.43
4/9/2012
438.55
444.9
437.2
439.05
2,689.78
19307
609568
-1.08
4/4/2012
443
451.7
440.25
443.8
4,699.94
15654
1050851
-0.61
4/3/2012
445.35
448.9
441.15
446.5
3,399.38
12056
764251
0.75
4/2/2012
437.6
444
436.3
443.15
5,486.35
24467
1242977
0.69
3/30/2012
435.3
441.7
431.05
440.1
6,624.72
41412
1517213
0.75
3/29/2012
428.85
439
421.55
436.8
13,125.10
43150
3047497
1.59
3/28/2012
427
431
422
429.85
6,673.46
39361
1566870
0.34
3/27/2012
424.05
429.7
416.25
428.4
6,497.98
18223
1537441
1.24
3/26/2012
425
429.8
420.95
423.1
5,299.64
27792
1246974
-0.51
3/23/2012
420.25
427.6
420.1
425.25
7,183.17
31786
1699141
0.93
3/22/2012
428.8
432.8
419.25
421.3
4,568.98
21712
1074533
-1.50
3/21/2012
428.5
433.95
423.2
427.6
3,823.80
20462
892390
-0.47
3/20/2012
425.25
430.4
425.2
429.6
5,185.35
17981
1208482
0.37
3/19/2012
425.15
429
419.95
428
4,345.05
14457
1023560
-0.13
3/16/2012
430.1
435.9
426.5
428.55
3,055.87
17870
707018
0.26
3/15/2012
421.85
431.8
420.55
427.45
5,689.37
37656
1338520
0.33
3/14/2012
431.55
431.95
421.4
426.05
5,109.70
24436
1198930
-1.15
3/13/2012
432.1
434
427.55
430.95
4,548.17
28589
1054659
-1.58
3/12/2012
435.1
440.15
429.5
437.75
7,579.72
23516
1735445
1.27
3/9/2012
443.5
448.05
429.25
432.2
6,917.54
24771
1581732
-1.79
3/7/2012
428.8
444
428.6
439.95
9,151.55
28619
2082292
1.78
3/6/2012
427.9
439
426.5
432.1
3,917.65
20244
905588
0.17
3/5/2012
425
434.45
422
431.35
2,164.62
11653
506390
0.94
3/3/2012
429.9
429.9
425.3
427.3
111.17
692
25990
-0.40
3/2/2012
426.1
443.05
420.35
429
4,870.61
20926
1143610
0.97
3/1/2012
433
433
418.9
424.85
4,357.36
25691
1028957
-1.77
2/29/2012
424.65
436.25
421.3
432.35
4,944.71
33209
1156324
2.80
2/28/2012
424.9
430.9
418.5
420.25
5,452.75
20604
1285098
-1.08
2/27/2012
440
440.8
422.15
424.8
3,334.54
29017
780800
-3.08
2/24/2012
440.1
447.8
435.35
437.9
3,078.52
15836
698630
-0.81
2/23/2012
439.25
445.95
436.4
441.45
5,810.36
12669
1313937
-0.31
2/22/2012
443.7
451
440.05
442.8
6,302.21
36647
1414622
-0.20
2/21/2012
447.1
450.7
441.2
443.7
6,249.30
26854
1405382
-1.16
2/17/2012
445
453
438.25
448.85
6,638.87
20818
1489281
2.12
2/16/2012
435
440.5
433.05
439.35
3,441.63
15212
784894
0.74
2/15/2012
436.1
440.75
433.4
436.1
4,670.04
16282
1066185
0.23
2/14/2012
434.9
439.75
432
435.1
2,690.65
12131
618167
-0.34
2/13/2012
446
448
435.45
436.6
3,368.58
13513
767312
-2.92
2/10/2012
445
450.45
441.05
449.35
4,404.02
17843
986251
0.83
2/9/2012
430.45
448.4
428.4
445.6
8,030.02
30500
1838753
2.47
2/8/2012
428.35
438.75
428.3
434.6
7,053.72
22845
1623431
1.51
2/7/2012
427.15
431.35
426
428.05
4,035.24
19613
941839
0.22
2/6/2012
429.95
432.15
422.6
427.1
3,330.97
14791
778975
-0.08
2/3/2012
426
429.05
421.75
427.45
7,912.35
25717
1859130
0.33
2/2/2012
413
429
413
426.05
13,923.41
45835
3295625
3.33
2/1/2012
413
414.6
410
411.85
4,367.45
19823
1059014
-0.50
1/31/2012
410.55
415.5
410.1
413.9
5,197.05
34758
1258023
0.99
1/30/2012
415.1
422
408
409.8
5,006.84
29476
1208958
-2.00
1/27/2012
421
422
415.7
418
3,326.15
19263
794473
-0.37
1/25/2012
419.05
422.9
416
419.55
4,895.77
15060
1168090
0.12
1/24/2012
415.75
422
415.1
419.05
4,991.11
15583
1189433
0.78
1/23/2012
410.75
420.5
410.75
415.8
6,166.72
15003
1479247
0.49
1/20/2012
415
424.9
410.1
413.75
17,940.33
52288
4306361
2.32
1/19/2012
406
409.4
399.25
404.15
5,371.81
17743
1336692
0.01
1/18/2012
410.1
413.9
402.55
404.1
3,365.64
17367
831339
-2.73
1/17/2012
406
419
405.9
415.15
7,337.00
27398
1764213
1.85
1/16/2012
398.5
408.8
397.55
407.45
3,112.37
26352
768097
1.58
1/13/2012
394.4
404.85
390.7
401
4,346.65
20778
1094437
2.38
1/12/2012
390
397.45
382.5
391.45
11,392.59
42364
2920897
-2.52
1/11/2012
403.75
406.95
399.4
401.3
4,086.93
17884
1014722
-0.56
1/10/2012
404.05
407.6
401.9
403.55
4,812.87
23354
1190427
0.59
1/9/2012
407
408.5
400.05
401.15
3,421.66
17898
847024
-1.42
1/7/2012
405.85
408.65
405.85
406.85
202.69
1417
49754
0.27
1/6/2012
412.95
412.95
403.1
405.75
5,085.34
23713
1247864
-2.27
1/5/2012
415.7
422.9
411.2
414.95
4,739.28
25987
1136797
-0.80
1/4/2012
418.7
425
415.35
418.25
8,004.31
25627
1903417
0.42
1/3/2012
402.35
417.9
401.35
416.5
8,909.01
37496
2161837
4.20
1/2/2012
399
401.9
395.4
399
2,556.09
16876
640672
0.08
12/30/2011
395.2
402.5
395.2
398.7
4,797.46
20197
1200331
0.09
12/29/2011
396
400.4
394.5
398.35
5,910.82
22958
1485184
0.33
12/28/2011
405.35
410.75
394.25
397.05
6,649.87
27722
1657719
-2.47
12/27/2011
408
411.7
404
406.85
2,481.53
10754
607814
0.14
12/26/2011
403.15
411.8
403.15
406.3
3,734.49
15731
915317
0.07
12/23/2011
401
409
395.75
406
4,616.39
38770
1150850
2.08
12/22/2011
396.05
403.1
393.5
397.55
7,342.16
28414
1846641
-2.41
12/21/2011
402.9
411.9
393.4
407.15
8,930.19
42682
2223890
2.70
-1.98
12/20/2011
402.2
407
392
396.15
5,508.63
26809
1383197
12/19/2011
399.05
405.15
392.3
404
4,189.48
22816
1051036
0.09
12/16/2011
402.35
409.4
396.35
403.65
7,072.77
30060
1762681
-0.73
12/15/2011
415
418
402.5
406.6 17,699.82
40798
4353438
-2.20
12/14/2011
410.05
417.85
409.4
38641
1702628
0.71
415.55
7,051.91
12/13/2011
413.7
420.9
405.25
412.6
7,882.36
40124
1900127
-0.52
12/12/2011
405.2
419.8
402.7
414.75
8,389.70
42669
2039648
2.36
12/9/2011
408.5
412.9
401.55
404.95
6,018.17
33541
1472016
-1.93
12/8/2011
400.1
415.25
398.55
412.75 13,095.66
57252
3200969
2.10
12/7/2011
390
405.6
388
404.1 12,983.42
74603
3246148
3.45
12/5/2011
390.1
397
386.55
6,142.01
29060
1573780
-0.42
12/2/2011
384.85
400
379.05
391.8 19,125.38
45917
4940550
1.37
12/1/2011
384
394
381.65
5,467.67
33606
1416126
2.39
11/30/2011
373.9
382
371.8
377.2 11,668.35
38600
3102265
0.93
11/29/2011
373.9
376
370.55
373.7
9,526.20
21770
2556117
0.44
11/28/2011
374.8
376.8
369.2
372.05
7,911.79
27610
2122668
0.56
11/25/2011
367
373
365
369.95 12,749.49
22604
3449706
-0.19
11/24/2011
363.3
374.4
361.9
370.65
5,809.06
25275
1574804
1.28
11/23/2011
373.95
374.8
361.25
365.9
4,375.04
27703
1184940
-3.25
11/22/2011
370.1
380
368.25
377.8
5,279.41
23939
1407865
2.04
11/21/2011
370
374.5
365.65
370.1
4,732.52
22623
1279060
-1.05
11/18/2011
365.1
377
360.05
374
7,526.65
35548
2043004
1.70
11/17/2011
371.55
378.1
363.1
367.65
5,446.41
27340
1477885
-1.77
11/16/2011
382
384.1
368.25
374.15
5,267.19
24638
1405230
-2.57
15-11-2011
384.95
386.9
382.2
383.75
3,398.89
16985
884981
-0.95
14-11-2011
382.35
389.45
382.35
387.4
6,367.78
20317 1643586
1.37
11/11/2011
374
387.3
370.45
382.1 14,302.62
47966 3745920
1.47
9/11/2011
369.3
380.5
369.3
376.5
4,391.45
30854 1169188
8/11/2011
368.35
373.5
367.2
369.3
1,388.08
8880
374870
-0.69
4/11/2011
373.2
377
368.5
371.85
3,656.37
14211
982400
0.28
3/11/2011
373.85
373.85
366.75
370.8
3,806.58
12147 1029949
-0.90
2/11/2011
369.95
377
364.55
374.15
5,352.28
27632 1444224
0.56
1/11/2011
367.75
374.9
364.95
372.05
7,393.54
30412 1989482
1.46
31-10-2011
375
385
363.4
366.6 13,194.99
43545 3505449
-2.03
28-10-2011
376.55
390
365.65
374.05
6,357.53
34140 1698761
1.43
26-10-2011
370.1
374.5
367.15
368.7
545.64
25-10-2011
360.55
381.95
354.2
372.15
24-10-2011
357.05
365
355.7
358.1
390.15
386.45
3535
1.91
147473
-0.94
9,656.91
40316 2636230
3.78
2,349.14
15983
1.13
652144
21-10-2011
356.4
358
350.25
354.05
2,185.24
19697
615202
-0.14
20-10-2011
352.25
355.9
347
354.55
1,708.89
15040
486759
-0.86
19-10-2011
346.8
358.9
346.8
357.6
3,365.66
19622
945720
ABAN
Date
15 DMA
Open
High
Low
Close
Traded
No. Of
Value
(Rs.
Trades
Lakhs)
Traded
Qty
7/2/2012
391
401.7
386.05
394.35
3,567.37
21173
901205
6/29/2012
385.05
395.3
382.9
389.75
4,581.58
27173
1171690
6/28/2012
350
389.75
347.7
379.05
9,907.07
47195
2695728
6/27/2012
351.1
357.45
346.4
356.05
2,519.29
14514
714692
6/26/2012
350
352
346
350.75
1,419.89
8235
406621
6/25/2012
350
357
346.8
350.4
1,491.72
9330
422904
6/22/2012
350.05
357.5
347.05
352.1
1,837.40
11840
521371
6/21/2012
350
354.95
346.4
352.7
1,747.49
10794
498277
6/20/2012
353
359.85
351.15
354.8
1,605.08
10844
450880
6/19/2012
354.3
355.75
347.25
352.65
1,338.45
9789
380401
6/18/2012
350
365
348
356.2
2,727.19
19186
769623
6/15/2012
347.25
352
345.05
348.55
1,103.84
8241
316789
6/14/2012
350
352.95
341.05
346.6
1,906.57
14997
551009
6/13/2012
352.35
356.5
342.75
351.35
2,161.78
14045
613882
6/12/2012
342
354.9
337
351.35
3,253.47
22222
934134
6/11/2012
350
357.4
342
344.7
2,380.25
16098
678855
6/8/2012
340.5
350.9
333.35
348.8
3,106.92
21048
906397
6/7/2012
339.8
344.2
336.1
341.1
2,076.61
14169
609807
6/6/2012
331.95
339.7
328.45
337.65
2,275.20
18180
677125
6/5/2012
338.3
340
326.1
329.35
2,342.47
16781
703896
6/4/2012
349.95
349.95
320.1
333.4
4,175.74
31853
1258004
6/1/2012
356.55
361.95
347.6
352.55
2,251.97
15665
637594
5/31/2012
362
363.05
351.2
358.3
3,000.41
17298
840753
5/30/2012
376
377.9
363
366.6
1,857.08
12957
501119
5/29/2012
375.15
385.95
371.7
378.15
3,773.14
22587
992631
5/28/2012
373.95
376
362.45
373.4
2,030.93
13433
548480
5/25/2012
369.05
375
367.15
370
1,531.20
10304
412195
5/24/2012
359
370.5
354.35
366.1
2,529.42
17142
698953
5/23/2012
370
370.9
355
358.45
1,754.21
12657
485586
5/22/2012
380
382.9
363.85
369.5
2,535.23
15573
677527
5/21/2012
370.9
379.95
354
376.1
2,406.91
14817
641650
5/18/2012
355
369
350
367.3
2,704.92
18675
748429
5/17/2012
354
362
350
358.35
2,074.47
13526
581996
5/16/2012
356
356
345.2
351.35
2,125.69
15814
606146
5/15/2012
345.15
366.25
345.15
361
2,872.43
21095
804733
5/14/2012
357.7
360.85
344.4
350.65
1,603.94
12346
455969
5/11/2012
360.35
363.7
349
354.05
1,972.38
16093
554922
5/10/2012
368
374.8
359.15
361.8
2,183.11
16377
595460
5/9/2012
370
377.8
363
365.95
2,506.19
19905
678016
5/8/2012
394.85
396.7
372.15
376.65
3,717.21
23318
961601
5/7/2012
372.6
396.5
360.15
393.65
2,729.52
22828
716585
5/4/2012
403
403
383.95
387.55
2,062.24
14580
526965
5/3/2012
406
410.95
402.25
404.05
1,698.24
11642
418386
418.28
5/2/2012
415
419.5
407
408.85
1,977.05
11123
479754
421.07
4/30/2012
410.35
419.4
406.85
414.05
1,733.81
11106
418539
423.76
4/28/2012
406.85
411.2
405
408.5
276.73
1530
67888
425.92
4/27/2012
413.75
419.8
401
406.85
2,790.39
16007
680539
428.45
4/26/2012
410
416.9
406.1
412.15
2,920.41
15118
709218
431.38
4/25/2012
420
424
405.3
411
3,219.72
18464
779491
433.56
4/24/2012
421.25
424.1
414.3
419.6
2,338.86
12480
557448
433.43
4/23/2012
425
430.3
418
419.35
3,238.48
16377
763473
434.28
4/20/2012
435
436.55
418.8
420.75
3,219.33
17090
755889
434.61
4/19/2012
437.9
440
431.05
436.75
2,087.54
10650
478786
435.13
4/18/2012
437
446.95
429
436.05
3,667.05
19312
829359
434.84
4/17/2012
427
439.05
424.1
437.65
3,328.85
17859
769199
435.11
4/16/2012
393.25
429.9
393.25
426.9
1,768.95
10794
414926
435.14
4/13/2012
428.95
442.65
422.55
426.5
4,243.02
24423
977275
435.69
4/12/2012
428.85
439
425.25
429.8
2,532.43
15359
585666
435.06
4/11/2012
428.05
433.9
424.05
426.6
2,909.07
18885
677867
433.86
4/10/2012
430
438.8
421.2
434.2
3,326.64
20355
769817
432.74
4/9/2012
412.65
445.1
412.65
427.55
2,948.48
18046
683234
431.96
4/4/2012
453.5
458.8
442.3
448.65
4,782.10
26938
1060802
430.78
4/3/2012
443
455.9
439.3
453.35
5,648.00
30184
1257360
429.74
4/2/2012
432
444.4
432
437.35
3,472.82
20352
791241
429.38
428.86
429.07
429.22
429.41
429.69
429.94
430.18
430.50
429.87
429.66
430.28
431.22
432.33
433.18
433.92
434.40
434.14
434.34
434.69
436.16
437.27
437.92
437.63
438.09
438.27
437.48
435.50
433.58
431.32
429.26
427.94
426.80
425.52
423.99
420.98
418.21
416.92
415.54
413.80
411.40
409.75
409.20
408.35
408.15
407.34
407.03
406.98
407.02
406.04
405.68
405.29
404.09
404.05
404.40
405.37
405.12
405.36
405.03
404.84
404.70
404.14
403.96
403.70
404.75
405.17
406.13
406.60
405.48
404.52
403.21
401.86
399.63
398.02
395.75
393.55
390.84
388.32
385.49
382.77
380.28
377.71
376.35
376.17
375.52
374.86
374.33
374.21
374.13
374.41
374.50
374.55
374.30
374.20
374.08
373.44
372.10
370.16
368.17
CROMPTON
Date
% CHG
15 DMA
Open
High
Low
Close
Traded
No. Of
Value
(Rs.
Trades
Lakhs)
7/2/2012
122
127
121.5
126
6,993.77
45333
6/29/2012
121.25
122.5
120.65
121.2
3,129.67
19006
6/28/2012
121.75
122.55
119.3
119.8
877.34
8587
6/27/2012
121.3
124
119.5
121.15
991.18
7338
6/26/2012
119.5
120.75
117.55
119
620.59
7374
6/25/2012
123
123
118.25
119.1
724.28
7138
6/22/2012
120.45
121.8
117.35
118.7
1,653.54
13791
6/21/2012
119.8
122.95
119.65
121.3
2,186.64
22915
6/20/2012
115
120.5
114.7
119.65
1,482.27
12403
6/19/2012
114
115.4
113.4
114.6
1,686.32
7020
6/18/2012
118.35
118.5
113.65
114
1,296.72
10843
6/15/2012
116.05
116.85
114.05
115.95
1,825.74
11136
6/14/2012
116.05
118.4
114.1
114.6
1,361.06
15074
6/13/2012
118.4
119.55
116
116.3
1,204.35
10932
6/12/2012
114.15
119.9
111.55
119.4
1,177.50
10125
6/11/2012
120.95
121.8
115.2
115.9
1,576.82
13276
6/8/2012
117.5
120.9
116
119.9
2,279.00
11469
6/7/2012
115.6
119.1
114.75
118.3
2,196.94
17155
6/6/2012
112.15
115.35
111.25
114.35
2,463.75
20656
6/5/2012
110
113.9
109.9
111.7
1,828.54
19208
6/4/2012
107.95
109.4
105.5
108.8
2,279.15
15656
6/1/2012
112.5
114.8
107.5
108.15
2,618.21
19061
5/31/2012
113.95
115
110.2
112.05
2,845.64
16151
5/30/2012
111.3
115.4
110.25
114.6
6,471.60
35012
5/29/2012
110.8
113.95
108.4
110.95
7,039.96
39408
5/28/2012
104.95
110.75
102.1
109.7
13,504.50
69777
5/25/2012
107.3
110
103.1
105.95
11,151.82
81131
5/24/2012
112.2
112.55
107
108.2
2,258.19
37223
5/23/2012
115
115
110.55
111.25
1,069.39
17169
5/22/2012
120.7
121.35
114.3
115.2
866.98
8602
5/21/2012
116
120.7
115.7
119.2
1,570.34
16364
5/18/2012
112
116.45
109.2
115.75
1,767.26
15386
5/17/2012
112.1
114.7
111
112.7
1,743.12
13959
5/16/2012
112
112.65
109.05
110.5
1,908.56
15863
5/15/2012
112
113.95
110.9
112.8
1,644.79
13260
5/14/2012
115.5
117.5
110.5
113.05
1,421.73
16486
5/11/2012
119.45
119.45
115.5
117.15
809.44
7808
5/10/2012
122.5
123.4
118.3
119.65
1,080.67
15550
5/9/2012
122.05
123.9
120.5
121.45
734.3
13301
5/8/2012
128
128.9
121.2
122
1,413.72
23962
5/7/2012
121.6
127.9
120
127.2
1,042.55
17318
5/4/2012
127.75
127.9
122.7
124.15
1,096.73
13902
5/3/2012
131
131.3
127.05
128.15
562.75
6970
5/2/2012
131.45
133.15
129.55
131.1
1,472.72
13180
4/30/2012
131
133.5
128.8
131.4
2,753.30
15137
4/28/2012
130.5
131.2
130.15
130.65
116.24
789
4/27/2012
129.35
132.8
127.85
130.9
2,935.35
15736
4/26/2012
133
134
128.25
129.35
2,277.48
12826
4/25/2012
131.15
133.9
128.8
132.8
2,825.16
18136
4/24/2012
126
131.9
123.7
130.65
2,556.97
15358
4/23/2012
131
131.9
125.35
125.85
1,455.74
13301
4/20/2012
132.05
133.3
130.2
131.1
1,286.20
10278
4/19/2012
137
138
133
133.9
901.85
7102
4/18/2012
135.9
136.9
133
134.4
2,080.84
12316
4/17/2012
133.5
133.95
130
132.5
2,151.00
12080
4/16/2012
134
134.8
130.9
132.25
1,342.16
10515
4/13/2012
136.2
137.65
133.2
133.65
1,249.88
9436
4/12/2012
137
142.7
134.3
135.1
1,935.23
13041
4/11/2012
136.95
137.55
134
135.05
1,564.97
10272
4/10/2012
138.7
139.45
136
138.25
2,413.63
15931
4/9/2012
144.95
145.1
137.8
138.5
2,152.90
17491
4/4/2012
146
147.75
143
145.05
1,665.75
11970
4/3/2012
146.7
148.65
145.2
145.95
2,525.39
18892
4/2/2012
138.45
145.5
138.45
144.8
5,082.99
27010
Traded
Qty % CHG
15 DMA
5588678
2577386
725717
820664
519580
602619
1380862
1798873
1256929
1472558
1120979
1577218
1173948
1025534
1000077
1326131
1927849
1870498
2163758
1629936
2112059
2358376
2547783
5709135
6325696
12641416
10488412
2087170
956020
739343
1321862
1572051
1542025
1728606
1462629
1257075
687882
892091
601498
1134866
841887
876431
435200
1123399
2111503
89012
2263975
1738646
2140350
1988768
1135188
976629
671442
1535148
1628073
1009743
920468
1421289
1151476
1756086
1532512
1148357
1717853
3565143
11/11/2011 % CHG
NIFTY
5168
14-11-2011% CHG
11/15/2011
5148
-0.4
5068
1,223.75
1.34
1,217.10
-0.54
1,208.45
163.25
1.43
162.9
-0.21
160.55
AXISBANK
1,056.00
-5.06
1,049.50
-0.62
1,008.40
Bajaj Auto
1,740.00
1.64
1,737.85
-0.12
1,716.25
Bharti Airtel
395.5
0.08
405.2
2.45
401.6
BHEL
324.1
-1.46
317.2
-2.13
309.4
BPCL
557
-2.22
550
-1.26
538.45
CAIRN
315
0.78
318.2
1.02
309.15
286.75
-0.31
288.1
0.47
306.85
326.3
0.05
323.1
-0.98
317.15
228.35
-2.31
223.4
-2.17
207.35
1,620.00
0.87
1,641.95
1.35
1,616.90
415.9
-0.23
418.6
0.65
407.3
2,470.00
0.26
2,452.70
-0.70
2,455.10
427
0.09
429.3
0.54
425.35
ACC
AMBUJACEM
Cipla
Coal India
DLF
DRREDDY
GAIL
GRASIM
HCLTECH
HDFC
668.05
-1.77
672.75
0.70
657.55
HDFC Bank
463.95
-2.83
471.4
1.61
472.25
2,173.55
1.85
2,209.55
1.66
2,161.65
128.7
-4.31
126.2
-1.94
125.45
396.15
1.24
399.55
0.86
391.35
ICICI Bank
822.5
-4.55
821
-0.18
789.85
IDFC
119.4
-2.49
115.9
-2.93
114.45
2,775.60
-1.99
2,808.80
1.20
2,798.30
ITC
212.85
0.35
211.5
-0.63
210.65
Jindal Steel
555.35
-2.08
545.75
-1.73
538.3
76
-3
74.75
-1.64
70.05
501.1
1.46
502.35
0.25
491.35
1,330.65
-3.3
1,326.10
-0.34
1,288.80
838.4
3.12
790.4
-5.73
759
1,059.20
-1.94
1,027.00
-3.04
1,003.50
NTPC
173.7
-0.4
173
-0.40
170
ONGC
265.8
-2.01
261.2
-1.73
258.8
PNB
953.9
-1.22
932.4
-2.25
918.1
POWERGRID
105.1
1.5
105.35
0.24
103.6
468
-1.49
485.05
3.64
468.3
83.7
81.8
-2.27
77.35
883.85
2.23
876.7
-0.81
861.45
RELINFRA
453.4
-3.28
421.75
-6.98
415.1
RPOWER
101.4
-1.7
94.3
-7.00
92.75
SAIL
105.5
-1.4
102.25
-3.08
99
1,797.65
-3.48
1,753.10
-2.48
1,729.65
207.7
0.34
202.3
-2.60
199.5
829
-0.16
816.2
-1.54
788.65
Sterlite Inds
117.4
-2.13
115.7
-1.45
113.35
Sun Pharma
503.85
2.48
510.4
1.30
504.85
Tata Motors
181.7
-1.62
176.15
-3.05
171.9
101.65
-0.39
101.35
-0.30
98.8
430
-4.19
412.5
-4.07
400.45
1,130.80
0.69
1,128.40
-0.21
1,124.40
Hero MotoCorp
Hindalco Inds
HINDUNILVER
Infosys
Jaiprakash Asso
KOTAKBANK
L&T
M&M
Maruti Suzuki
RANBAXY
RCOM
RIL
SBI
SESAGOA
SIEMENS
Tata Power
Tata Steel
TCS
Wipro
381.7
1.35
387.4
1.49
383.75
% CHG
11/16/2011 % CHG
11/17/2011 % CHG
11/18/2011 % CHG
-1.58
5030
-0.76
4934.75
-1.9
4906
-0.58
-0.71
1,194.45
-1.16
1,156.60
-2.63
1,152.20
-0.38
-1.44
157.65
-1.81
153.9 -2.44
153.2
-0.45
-3.92
1,006.30
-0.21
982.9 -2.31
964.2
-1.90
-1.24
1,725.70
0.55
1,725.00 -0.04
1,692.40
-1.89
-0.89
401.1
-0.12
393.05 -2.13
397.65
1.17
-2.46
297.65
-3.80
284.5 -4.59
275.95
-3.01
-2.10
515.7
-4.23
512 -0.77
519.75
1.51
-2.84
309.35
0.06
305.7 -1.18
307.2
0.49
6.51
310.5
1.19
314.1
0.98
-1.84
311.65
-1.73
306.5 -1.65
297.65
-2.89
-7.18
210.75
1.64
203.3 -3.53
197.1
-3.05
-1.53
1,613.60
-0.20
1,556.00 -3.63
1,554.80
-0.08
-2.70
391.5
-3.88
383.85 -1.95
381.3
-0.66
0.10
2,389.60
-2.67
2,322.00 -2.83
2,334.00
0.52
-0.92
410.9
-3.40
410.25 -0.16
404.25
-1.46
311.05 0.18
-2.26
645.4
-1.85
0.18
465.7
-1.39
-2.17
2,103.75
-2.68
-0.59
123.4
-1.63
-2.05
391.9
-3.79
637 -1.3
645.6
1.35
458.3
-0.68
2,193.40
3.29
121.7 -1.38
123.7
1.64
0.14
390.6 -0.33
389.85
-0.19
788.85
-0.13
775.85 -1.65
748
-3.59
-1.25
111.95
-2.18
108.7 -2.9
111.2
2.30
-0.37
2,778.30
-0.71
2,752.00 -0.95
2,740.80
-0.41
-0.40
212.6
0.93
206.65 -2.8
201.8
-2.35
-1.37
550.25
2.22
540.1 -1.84
536.65
-0.64
-6.29
66.9
-4.50
62.6 -6.43
62.25
-0.56
-2.19
491.25
-0.02
473 -3.72
474.95
0.41
-2.81
1,236.70
-4.04
1,229.95 -0.53
1,243.00
1.06
-3.97
773.35
1.89
759.25 -2.06
737.8
-2.83
-2.29
991.4
-1.21
945.05 -4.68
940.6
-0.47
-1.73
168.95
-0.62
164.3 -2.75
162.3
-1.22
-0.92
262.95
1.60
256.25 -2.55
259.8
1.39
-1.53
895.9
-2.42
856.35 -4.41
877
2.41
-1.66
104.2
0.58
103 -1.15
100.95
-1.99
-3.45
474.15
1.25
449.05 -5.29
459.4
2.30
-5.44
77.95
0.78
74.65 -4.23
73.1
-2.08
-1.74
848.1
-1.55
807 -4.85
808.1
0.14
-1.58
412.8
-0.55
411.45
-1.45
-1.64
91.8
-1.02
90.7 -4.43
90.6
-0.11
-3.18
93.8
-5.25
91 -2.99
94.3
3.63
-1.34
1,765.95
2.10
1,750.00 -0.9
1,726.65
-1.33
-1.38
201
0.75
191.15 -4.9
183.55
-3.98
-3.38
749.8
-4.93
720 -3.97
731.15
1.55
-2.03
113.1
-0.22
108 -4.51
108.2
0.19
-1.09
489.45
-3.05
493 0.73
498.6
1.14
-2.41
177.75
3.40
174.8 -4.11
170.3
-2.57
-2.52
98.1
-0.71
95.4 -2.75
97.15
1.83
-2.92
405.95
1.37
399.15 -1.68
391.4
-1.94
-0.35
1,117.25
-0.64
1,086.60
-2.81
461.45 -0.91
2,123.55 0.94
417.5 1.14
1,118.00 0.07
-0.94
374.15
-2.50
368.4 -1.54
374
1.52
11/21/2011 % CHG
11/22/2011 % CHG
11/23/2011 % CHG 11/24/2011 % CHG
4778
-2.6
4812
0.71
4,706.45 -2.2
4,756.45 1.06
1,133.10
-1.66
1,142.30
0.81
1,133.00 -0.83
1,110.00 -1.84
149.65
-2.32
148.3
-0.90
146.4 -1.21
151.6 3.45
946.15
-1.87
947.45
0.14
940.45 -0.69
964.7 2.95
1,623.25
-4.09
1,600.10
-1.43
388.5
-2.30
378.85
-2.48
365.4 -3.51
262.05
-5.04
265.2
1.20
256 -3.51
264 3.23
503.9
-3.05
523.25
3.84
494.05 -5.34
509 1.71
290.95
-5.29
300.45
3.27
296.5 -1.31
299 1.29
309.5
-1.46
316.7
2.33
312.15 -1.44
315.5 0.57
297.55
-0.03
302.55
1.68
302 -0.18
193.2
-1.98
195.15
1.01
196.4 -2.53
197.25 0.82
1,519.85
-2.25
1,537.65
1.17
1,538.00 -0.07
1,536.00 0.21
372.7
-2.26
374
0.35
371.5 -0.67
388.8 4.26
2,275.10
-2.52
2,300.80
1.13
2,254.00 -2.03
2,338.00 3.14
394.55
-2.40
391.75
-0.71
387 -1.21
396.2 2.92
1,607.00 0.43
1,640.00 2.5
375 2.8
303.6 1
623.35
-3.45
637.95
2.34
620 -2.81
627.7 0.57
444.65
-2.98
444.05
-0.13
424 -4.52
426.1 0
2,171.60
-0.99
2,166.90
-0.22
2,155.00 -0.55
2,093.00 -1.58
119.25
-3.60
122
2.31
119.75 -1.84
118.05 -0.54
390.2
0.09
384.9
-1.36
385 0.03
725.9
-2.95
734.2
1.14
730 -2.07
735 1.14
106.75
-4.00
107.7
0.89
103 -4.36
106.8 3.59
2,670.10
-2.58
2,724.00
2.02
2,655.00 -2.53
2,659.80 0.27
199.45
-1.16
196.2
-1.63
194.25 -0.99
192.6 -0.36
517.25
-3.62
514.7
-0.49
501 -2.66
497 -0.61
60.75
-2.41
63.35
4.28
60.1 -5.13
461.6
-2.81
451.9
-2.10
442.3 -2.12
1,226.30
-1.34
1,226.25
0.00
1,190.50 -2.98
1,224.50 2.96
717.7
-2.72
709.6
-1.13
696.1 -1.91
715 2.58
943.05
0.26
959.55
1.75
953.2 -0.66
983.05 3.09
156.3
-3.70
155.45
-0.54
157 1
252.1
-2.96
251.85
-0.10
247 -1.93
867.4
-1.09
884.25
1.94
879.9 -0.49
879.05 -0.49
99.05
-1.88
97.9
-1.16
95.5 -2.45
95 -0.05
448
-2.48
446.4
-0.36
427.6 -4.21
425 -0.62
70
-4.24
70
0.00
70.5 0.71
786.35
-2.69
795.2
1.13
775 -2.54
402.2
-2.25
408.15
1.48
391 -4.2
397 0.94
89.9
-0.77
91.7
2.00
89.95 -1.91
87.7 -2.61
88.4
-6.26
90.25
2.09
88 -2.49
85.05 -3.19
1,672.20
-3.15
1,689.50
1.03
1,658.05 -1.86
1,657.25 0.12
171.25
-6.70
175.15
2.28
170.55 -2.63
178 3.73
720.95
-1.40
699.55
-2.97
682 -2.51
685 0.37
102.75
-5.04
104.85
2.04
498.6
0.00
502.65
0.81
497 -1.12
500.6 0.62
161.55
-5.14
172.45
6.75
168.2 -2.46
172.8 2.64
96.05
-1.13
93.9
-2.24
91 -3.09
93 2.14
379.7
-2.99
391.7
3.16
383 -2.22
384.6 0.51
1,067.20
-1.79
1,081.85
1.37
1,062.00 -1.83
1,088.50 2.47
104.75 -0.1
383.95 0.08
61.85 2.74
445 0.8
159.65 1.92
256.7 4.12
70.7 0.5
775.15 0.23
103.65 -0.53
370.1
-1.04
377.8
2.08
362.9 -3.94
374 2.21
11/25/2011 % CHG
4710
-0.98
1,117.00 0.26
146.5 -2.82
962 0.5
1,637.25 -1.06
373.8 -1.29
11/28/2011 % CHG
4851
11/29/2011 % CHG
4,805.00 -0.95
1,151.50 -3.46
146.7 -1.94
973 -1.86
1,654.00 2.23
372.9 -3.77
271 3.53
281.8 -0.04
518 2.99
526.5 -1.68
296.9 -1.41
303.5 -0.67
316.5 0.65
326.3 0.51
308.8 1.53
321.1 -0.43
202.1 2.12
202 -3.63
1,542.20 -2.32
386 -0.23
1,590.00 2.47
386.15 -0.68
2,285.00 -1.36
2,330.00 0.63
388 -1.39
391 0.19
4842
0.78
614.9 -1.79
432 0.55
2,037.00 -3.32
113.3 -4.02
633.3 -2.06
432.25 -1.95
2,070.00 1.81
122.4 -1.57
374 -2.86
388.7 1.78
717 -1.79
736.7 -1.75
106.6 -0.33
109.7 -3.35
2,593.00 -2.75
2,600.00 -1.37
191.7 -0.31
485 -2.97
60.7 -1.38
197.8 0.69
488 -3.89
62.8 -1.8
445.5 0.73
453 -3.26
1,264.70 3.33
1,277.30 -0.18
705 -1.16
727.5 1.94
950.75 -3.86
959 -0.66
156.35 -1.54
158.1 -0.97
251.3 -1.45
258 -1.41
882.7 -0.26
882.1 -4.24
96.25 1
445.5 3.73
95 -2.16
451.15 0.38
69.45 -1.91
73 0.76
751.7 -2.77
761.1 -2.9
398 0.32
410.5 0.8
84.8 -3.91
87.4 -0.57
82 -3.36
84 -1.64
1,689.00 2.12
170.1 -3.43
691.5 0.78
1,755.90 -1.33
181.1 0.19
697 -1.27
99.8 -3.57
102 -2.86
492 -1.93
509 -0.88
170.4 -1.53
176.7 -2.83
92.15 0.11
373 -3.27
1,061.00 -2.82
92.2 -1.86
386.1 -0.22
1,095.00 0.6
369.65 -0.27
374.5 0.66
12/1/2011
12/2/2011
12/9/2011
12/12/2011
4,936.85 2.17
5,050.15 2.29
4,866.70 -1.56
4,764.60 -2.1
1,173.00 2.51
1,215.50 3.76
1,164.00 -3.22
1,115.00 -4.19
160 -0.56
153 -4.14
148.5 0
160.9 8.1
971.8 2.55
1,011.30 3.98
989 -1.44
967.3 -2.48
1,699.35 1.82
1,715.00 0.65
1,669.00 -3.42
1,635.00 -2.12
377.45 -2.24
393.85 3.89
359.5 -2.11
343.05 -4.36
274 -3.08
283.15 2.42
263.35 -3.39
257.5 -2.37
523.5 -2.69
555 5.48
553.5 0.59
543.3 -2.02
312.75 3.75
316.95 1.64
305.85 -1.43
300.1 -2.14
329.95 0.58
330.2 0.09
325.15 -0.94
324.9 -0.23
329.85 0.83
334.8 1.3
316.15 0.85
303.25 -4.05
216.95 4.28
224.8 2.88
214.55 -0.53
203.7 -4.75
1,541.00 -2.31
397.25 1.43
2,450.00 4.65
403 5
1,570.00 1.55
399 0.47
2,458.40 1.2
418.2 4.41
1,572.00 1.09
392.5 -0.78
2,402.00 -0.36
407 -2.57
1,572.15 -0.02
389 -0.9
2,321.00 -3.76
412.15 1.08
656.95 2.38
668.35 1.87
654 -2.29
650 -0.82
452.15 2.18
466.55 2.88
445.3 -1.86
428.05 -3.54
2,093.00 4.67
2,077.50 -0.52
2,035.00 -1.1
1,975.90 -2.83
131.55 6.99
135.4 3.16
132.2 1.23
123.8 -6.32
392.4 -1.2
396.1 1.41
385.1 -2
384.6 -0.29
762 6.95
789.4 3.58
733.6 -1.44
706.55 -3.36
110.5 1.66
115.9 5.08
109.35 -3.53
104.4 -4.79
2,647.15 1.55
2,712.00 2.13
2,705.85 -0.65
204 1.64
207 1.64
196.85 -1.08
521.7 4.75
532.5 2.14
533.8 0.94
65.05 2.27
67.15 3.39
63.25 -4.89
59.75 -5.68
477.3 3.65
497 3.8
490 1.22
484.5 -0.9
1,289.00 1.32
1,310.00 1.19
727 0.25
748.75 2.58
960 -1.25
989.15 2.8
166.15 2.34
265.45 -0.49
891.75 1.1
99.95 0.86
443.15 1.44
1,226.00 -2.72
2,738.00 1.02
196.4 -0.38
503 -5.48
1,193.20 -2.74
702.15 -3.8
682.7 -2.92
985 0.93
959.25 -2.69
173 3.87
166.05 -0.15
163.7 -1.44
268.5 0.81
261.3 -2.02
255.9 -2.1
919.85 2.1
926.15 -0.78
885 -4.53
103.05 3.05
98.75 -0.65
96.75 -1.83
416.2 -0.54
405.1 -2.61
442 -0.26
75.2 1.35
77.85 3.46
76.1 0.53
72.8 -4.27
798.75 2.63
813.25 1.78
753.4 -3.27
726.8 -3.82
404.75 0.1
413.35 1.84
388.9 -2.47
383.1 -1.24
87.9 2.87
90.25 2.62
84.6 1.26
81.55 -3.43
85.6 6.73
86.95 1.7
82.7 -5.65
1,821.00 3.32
1,899.00 4.1
188.3 2.62
190.1 0.45
700 1.6
727.65 3.83
105.6 6.34
109.35 3.5
1,875.50 0.41
174.5 -2.38
690 -3.18
78 -6.02
1,772.00 -5.01
172 -1.49
680 -1.54
101.05 -3.53
98.25 -3.01
533.05 1.98
512 -1.42
505.8 -1.38
191.8 4.81
182.75 -3.08
177.9 -2.79
92.9 1.25
99 6.51
94.5 -3.77
88.5 -7.04
401.1 4.13
419.1 4.09
398.05 -1.48
384 -3.41
1,134.85 1.73
1,178.50 3.85
1,164.00 -1.15
519 -1.24
182.65 5.7
1,186.50 1.2
385.95 2.32
396 2.47
405 -1.88
415.25 2.54
12/13/2011
4,800.60 0.76
1,142.45 1.94
151.65 -0.82
972 0.16
12/14/2011
4763
12/15/2011
-0.77
4746
12/16/2011
-0.35
4651
-2
1,132.55 -0.7
154.05 0.36
901.4 -5
1,667.50 2.23
1,660.00 0.51
347.4 1.49
334.35 -0.7
262.25 1.67
243 -2.3
538.95 -0.86
533 0.63
307.7 2.26
298.8 -0.7
328.85 1.54
329 -0.1
309.55 1.83
298.85 -4.1
210.4 2.94
193.9 -4.4
1,600.00 1.99
1,598.00 0.81
390 -0.38
2,429.80 4.7
417 0.83
386.95 4.14
2,390.05 0.84
417.1 0.88
649 0.25
632.6 -0.6
442.9 2.51
413.65 -4.1
2,010.00 1.69
1,925.00 -1.6
131.2 6.19
125.4 -1.6
386.5 0.83
390.95 -1.1
709.3 0.31
672.7 -3.7
106.65 2.06
103.75 -3.8
2,750.00 0.36
2,722.00 0.21
197.5 0.77
195.35 -2.1
524.5 3.7
519 -1.5
61.65 2.32
58.6 -4.7
489 0.93
481 -0.5
1,174.40 -1.77
705 3.2
956 -0.23
168.4 2.97
257.35 -0.02
1,061.05 -6.4
659.55 -0.8
933.9 0.24
161 -3.3
251.05 -0
893.8 0.1
820 -5.6
99.5 3
97.7 -1.7
408.05 0.49
383.2 -0.2
73.2 -0.54
743.65 2.22
380 -1.4
66.1 -5
720 -4
343 -4.3
79.05 -3.36
74.15 -2.1
81.7 4.01
74.75 -3.1
1,807.00 1.93
1,668.30 -3.9
174.2 1.31
160.8 -2.2
681 0.12
655 -2
100.35 2.24
89.2 -4.5
512 1.42
514.9 -1.5
179.7 1.33
171.85 -0.5
90.3 2.09
87.5 -3.5
395 2.48
1,180.60 0.02
364.1 -3
1,151.00 -2.7
414.7 -0.01
403.1 -0.9
12/19/2011
12/20/2011
12/21/2011
12/23/2011
4,613.10 -0.83
4,544.20 -1.49
4,693.15 3.28
4,714.00 -0.42
1,136.00 0.64
1,105.00 -2.18
1,148.00 4.19
1,139.15 -0.18
154.5 1.01
149.05 -3.28
156.9 5.06
156 0.22
850.65 -5.91
819.05 -3.53
853.3 4.02
880.3 0.76
1,639.05 -0.71
1,603.00 -2.32
1,617.20 1.03
1,598.80 -0.8
336.05 -0.15
323.05 -3.97
344 6.42
236 -1.83
525 -0.53
234.15 0.9
498 -5.11
233.3 2.21
242.1 2.15
524.95 4.86
505.9 -2.97
321 3.32
315 -0.25
330.15 -0.87
309.8 4.06
311.6 0.56
330.85 -0.26
329.5 -0.99
333.6 1.46
306.7 1.98
302.1 -1.64
303.1 0.36
188.4 -3.36
185.5 -2.08
189 2.02
1,593.00 -0.77
1,574.65 -0.97
375 -0.73
2,400.00 1.26
411.9 -0.11
378.4 0.58
2,338.00 -2.02
391.5 -4.85
330.9 -1.28
1,568.00 0
388.75 2.86
2,403.55 2.41
388.35 -0.75
300 0.02
193.65 -2.02
1,588.00 0.94
390.15 -0.85
2,459.70 2.04
388.95 0.13
612.3 -2.24
622.5 0.69
656.85 5.37
662 -0.07
402.4 -3.11
415.4 2.32
438.3 5.82
438 -1.1
1,899.00 -1.39
1,795.20 -6.19
1,861.00 2.82
124.75 -0.91
119.1 -4.57
122.55 3.11
121.6 -0.82
396.6 0.97
397 0.2
400.55 0.97
412.2 0.93
655.9 -2.97
654.4 -0.43
703.5 7.67
102.3 -2.06
100.8 -1.27
2,672.00 -1.93
2,676.00 -0.01
197.3 0.77
199.85 1.19
99 -2.03
2,748.00 2.97
1,858.00 0.4
721 -0.98
98.65 -2.66
2,697.95 -0.84
201.95 1.28
204.1 0.17
498.9 -3.49
479.1 -3.98
482.6 0.56
485.5 -0.97
57.6 -2.54
52.95 -8.23
53.6 0.28
53.7 -1.83
467.75 -2.87
449.45 -3.91
470.95 5.82
1,028.30 -4.13
650 -1.52
972 -5.9
1,006.05 2.9
457 -1.2
1,009.20 0.44
647.5 -0.74
689.35 6.08
695.95 0.46
911.1 -2.2
919.8 0.34
958.25 4.6
973.95 0.84
160.05 -0.56
154.65 -3.52
161.75 4.42
158.35 -3.09
247.4 -1.16
253 2.39
261.1 3.24
261.5 -1.15
795.05 -4.05
780 -2.38
797.1 2.44
815.6 -0.82
97.3 -1.87
97.8 0.26
100.9 0.25
99.8 1.73
384.7 0.54
64.6 -3.51
736 1.96
395.7 3.24
63.2 -2.24
711.75 -3.2
351 0.43
348.4 -0.97
73.35 -1.68
70.8 -3.08
77.35 3.48
77.25 0.78
406.05 2.91
402.3 -4
67.95 9.42
66.55 -2.99
753.05 5.55
745.5 -1.2
356.05 2.7
360.3 0.01
72.8 3.56
80.75 4.8
72.15 -1.7
80.05 0.06
1,626.00 -3.16
1,582.35 -2.81
1,623.05 2.82
1,642.00 -1.74
157.8 -2.62
150.1 -5.03
163.7 9.43
161.25 0.97
638 -1.75
632.6 -1.75
654.1 3.77
665 2.35
90.3 1.23
88.65 -1.45
91.6 3.97
92 0.11
504.35 -1.9
501.05 -1.42
499 -0.2
499 0.57
180 4.41
174.65 -2.86
176.9 1.14
185.05 0.79
85.95 -3.15
81.55 -5.67
86.5 6.79
88 -1.23
363 -0.53
342.8 -5.72
350.75 2.33
347.45 -1.82
1,139.20 -0.62
1,138.00 -0.49
1,158.05 2.18
1,158.25 0.57
403.6 -0.01
396.7 -1.81
406 2.49
405.2 1.92
26-12-201
1/6/2012
1/9/2012
4,779.00 1.38
4,746.90 -0.15
4,742.80 -0.09
4,849.55 2.25
1,157.00 1.58
1,098.00 -0.46
1,100.15 -0.15
1,112.45 1.16
160 2.56
152.1 -1.04
152 -0.49
152 -0.1
869 -1.24
852.3 -0.14
1,612.00 0.84
1,445.50 -0.77
860.2 0.94
894.5 4.23
1,424.75 -1.64
1,433.00 0.75
320.15 -3.25
330.3 3.07
345.55 4.51
330.9 0.11
243.75 0.76
251 0.58
259.1 3.35
262.9 1.84
477 0.1
472.25 -0.82
482.5 2.87
501 -1.09
323 1.76
339.15 0.03
334.85 -0.99
335.75 0.3
328 -0.79
336 -0.72
346.35 3.14
306 2.02
320 0.61
314.05 -1.72
317.45 1.13
196.3 1.21
176.8 1.29
177.65 0.57
185.2 4.1
1,575.55 -0.88
1,603.50 0.18
1,602.05 -0.18
398 1.75
383.25 0.63
380.9 -0.59
2,466.10 0.41
2,422.00 0.14
387 -0.63
415 -0.61
2,443.00 0.63
415.15 0.02
346 0.39
1,616.00 1
381 0.09
2,454.90 0.48
419.95 1.2
665.95 0.76
667.8 -0.39
443.15 1.28
450.2 -0.68
456.15 1.15
1,940.00 4.86
1,727.60 -0.43
1,733.60 0.22
120.55 -0.99
117.8 -0.76
664.3 -0.64
118.25 0.3
685.5 3.35
460.25 1
1,775.00 2.7
123.05 4.41
419 1.77
395.75 -0.26
394.5 -0.29
394.9 0.37
727.15 0.75
744.85 -0.91
744.3 -0.12
774.4 3.56
100.4 2.55
101.85 1.34
2,837.20 0.07
2,864.15 0.97
100.7 2.03
2,780.05 3.17
98 0.31
2,834.95 0.1
204.5 0.25
201.45 -0.32
201.9 0.12
205.5 1.73
488.15 0.38
465.55 -0.15
478.75 2.56
497.15 3.87
55.2 2.89
51.9 -2.44
463.8 1.48
1,024.00 1.5
53.3 2.8
55.1 3.47
448.45 -1.21
453.2 0.45
469 3.49
1,080.90 -0.06
1,090.15 0.69
701.5 0.73
653.9 -0.26
653.7 -0.02
965.1 -1.07
955 0.55
974 2.03
686.25 5.08
986 1.54
161 1.71
157.25 0.19
261.5 -0.19
256.6 0.37
257.6 0.47
261.55 1.69
812 -0.59
812.5 0.02
830.05 1.87
867.45 5.18
101.45 1.6
102.55 1.13
100.35 -0.89
401.5 -1.02
69.4 3.35
99.7 -0.05
440.5 0.46
78 0.52
157 -0.06
1,134.85 4.3
444.95 1.13
157.8 0.54
439.9 -0.89
77.5 -0.64
80.8 4.06
707.1 -1.07
734.35 3.98
759.3 1.73
714.45 -0.43
366.3 1.75
375.6 -0.73
73.6 2.29
73.5 0.07
74.8 1.56
79.2 5.6
80.55 0.62
84.4 0.12
85.25 1.13
88.25 3.58
1,665.00 1.07
1,663.50 -0.55
163.6 1.18
165.55 0.06
653.05 -0.74
668.4 0.18
92.95 1.53
94.55 -0.37
501 0.45
500.2 0.05
186.3 0.73
203.4 -0.1
88.85 0.91
91.9 0.11
357.75 3.01
1,189.90 2.83
362.75 -0.25
1,172.00 0.22
379.15 0.62
397.4 4.76
1,634.60 -2.07
1,705.00 4.14
161.9 -2.29
168.8 4.04
678.5 1.5
95.1 0.69
508.45 1.67
706 3.99
96.3 1.9
517 2.27
200.3 -1.45
205.7 2.54
93.85 2.18
94.4 1.12
363.3 0.15
372.85 3.07
1,172.50 0
1,168.00 -0.29
406.5 0.12
407.4 0.41
401.5 -1.31
402.55 0.35
RANGE 19/10/2011
1233
onwards
1106
1097
165
149
141
1182
921
895
1822
1565
1442
408
354
339
246
664
487
329
282
334
340
342
294
251
190
1654
435
2612
454
828
808
784
351
340
329
319
236
227
223
346
284
184
175
1501
367
2205
372
1084
365
695
606
600
497
449
411
400
1999
1971
1901
143
122
112
403
405
415
325
953
869
782
704
135
101
96
2707
2600
216
203
189
601
517
513
486
476
81.2
68
62
59
56
515
428
1175
1063
1026
971
807
754
682
648
1054
907
900
819
782
771
2249
2971
1429
874
1178
183
152
294
241
1031
845
1878
1788
665
641
2561
107
94.15
526
412
405
373
365
88
67.5
66
63
60
902
751
724
716
709
490
387
385
383
342
105.9
83.45
81.25
73.5
68
105.9
83.45
81.25
73.5
68
2018
1627
1596
1571
225
165
148
877
652
642
626
136
98
88
86
521
524
535
540
468
208
160
106
90
86
85
80
492
423
409
367
362
1148
1193
1031
1145
1765
53
51
642
633
335
340
1726
389
394
415
420
347
Company
Last
Traded
Price
Change
(%)
11/25/2011
Axis Bank
Bank of India
BOB
Canara Bank
Federal Bank
HDFC Bank
ICICI Bank
IDBI Bank
Indusind Bank
Kotak Mah Bank
PNB
SBI
Union Bank
Yes Bank
967.65
1.08
329.4
-4.17
724.7
5.51
439.05
-0.14
352.15
-0.45
431.5
0.36
719.4
-1.47
91.5
-1.56
254
-0.68
446.7
0.86
880
-0.24
1,690.70
2.27
217.95
2.16
273.5
-1.1
27-Mar
500031
Bajaj Elect-$
182.15
500067
Blue Star
C.
Mahendra
Exports
Gitanjali
Gems
Rajesh
Exports
Titan Inds
TTK
Prestige
Videocon
Inds
VIP Inds-$
Whirlpool
533304
532715
531500
500114
517506
511389
507880
500238
1.85
1.03
195.05
-2
-1.01
131.45
2.5
1.94
350.7
-18.4
-4.99
118.6
2.9
2.51
237.75
9.05
3.96
2,940.85
14.65
0.5
174.2
2.3
1.34
101.55
1.7
1.7
186.6
1.05
0.57
27-Mar
Scrip Code
500830
500096
532424
500696
500875
533155
531642
500790
500800
532478
532432
Company
Colgate Palmolive
Dabur India
Godrej Cons
Hindustan Unilever
ITC
JUBL FOOD
Marico
Nestle India
TATAGLOBAL
United Brew-$
United Spirits
Last
Traded
Price
Absolute
Change
Change
(%)
1,105.40
18.85
1.73
105.65
1.1
1.05
475.8
-2
-0.42
416.05
13.75
3.42
225.5
3.5
1.58
1,115.95
-5.95
-0.53
166
0.95
0.58
4,474.85
27.75
0.62
109.85
1.25
1.15
537.25
-2.35
-0.44
559.1
7.65
1.39
Company
Last
Traded
Price
Change
(%)
11/25/2011
Colgate Palmolive
Dabur India
Godrej Cons
Hindustan Unilever
ITC
Marico
Nestle India
TATAGLOBAL
United Brew-$
United Spirits
982.75
0.88
96
-0.47
389.85
1.56
375.2
-2.51
192.25
-0.21
147.25
-1.9
4,192.15
0.14
81.45
-1.39
391.35
0.73
720.15
-2.71
Company
Last
Traded
Price
Change
(%)
11/25/2011
Apollo Hosp
Aurobindo Phar
Biocon
Cadila Health
Cipla
Divis Lab
Dr Reddys Lab
FORTIS
620
3.07
92.7
2.15
310.75
0.94
715.5
-0.08
315.95
0.29
731.65
0.69
1,538.00
-2.13
113.85
1.02
Company
Last
Traded
Price
Change
(%)
11/25/2011
Core Projects
Financial Tech
HCL Tech
Infosys
Mphasis
Oracle Fin
Patni Computer
TCS
Tech Mahindra
Wipro
277
5.64
576
3.92
387.95
-1.61
2,600.60
-2.48
309.05
-1.7
2,008.75
0.41
446
1.19
1,062.95
-2.41
559.5
-1.53
369.6
-0.23
Company
Last
Traded
Price
Change
(%)
11/25/2011
Bhushan Steel
Coal India
Hindalco Inds
Hindustan Zinc
Jindal Steel
JSW Steel
National Alum
NMDC
SAIL
Sesa Goa
Sterlite Inds
Tata Steel
314
-1.15
308.8
1.51
113.6
-3.73
112.65
0.99
487.75
-2.42
556.75
-2.02
51.75
2.27
187.3
3.82
82.2
-3.18
171.35
-2.36
100.05
-3.29
374.1
-2.82
Company
Last
Traded
Price
Change
(%)
11/25/2011
BPCL
Cairn India
Essar Oil
Gail India
HPCL
Indian Oil Corp
OIL INDIA
ONGC
Petronet LNG
RIL
517.25
2.71
298.1
-1.21
69.15
0.44
384.2
-0.67
281.2
0.14
265.75
1.68
1,167.30
-0.33
251.85
-0.63
154.65
-1.21
754
-2.61
Company
Last
Traded
Price
Change
(%)
11/25/2011
ABB
ADANI POWER
BHEL
Crompton Greav
GMR Infra
GVK Power
JSW ENERGY
Lanco Infra
NHPC
NTPC
Power Grid Corp
PTC India
Reliance Infra
Reliance Power
Siemens
Suzlon Energy
Tata Power
Thermax
Torrent Power
612.5
4.39
71.7
-2.65
269.85
3.45
120.4
2.82
20.3
-2.17
10.37
-0.96
40.2
-1.11
11.9
1.71
22.4
156.95
-1.07
96.3
0.94
46.25
-1.28
395.95
-0.5
85.25
-3.51
688.4
0.08
22.3
-4.5
92.2
0.05
448.85
2.57
198
-0.13
Company
Last
Traded
Price
Change
(%)
11/25/2011
Anant Raj Inds-$
D B REALTY
DLF
GODREJ PROP
HDIL
Indiabulls Real Est
Oberoi Realty
Parsvnath Dev
Peninsula Land
Phoenix Mills
Prestige Estates
Sobha Dev
Sunteck Realty
Unitech
46
1.21
68.15
4.28
203.95
3.24
659
1.62
65.15
-1.14
63.05
1.53
220
2.04
34.1
-5.28
36
5.88
198.25
6.7
84
-0.41
230.3
4.59
388
0.77
23.05
-4.16
Company
Last
Traded
Price
Change
(%)
11/25/2011
Bharti Airtel
Core Projects
Deccan Chron
DEN NETWORK
Dish TV India
Financial Tech
GTL
HCL Tech
Himachal Futur
HT Media
Idea Cellular
Infosys
Jagran Prakashan
Mphasis
MTNL
Navneet Pub
Onmobile Global
Oracle Fin
Patni Computer
Reliance Comm
Sun TV Network
Tata Comm
Tata Teleservices
TCS
Tech Mahindra
Tulip Telecom
TV18 Broadcast
UTV Software
Wipro
Zee Entert
374.9
-0.86
277
5.64
47.85
6.45
58.5
3.27
62.4
1.88
576
3.92
36.75
-0.27
387.95
-1.61
11.01
-0.09
116.2
-0.39
95.65
0.95
2,600.60
-2.48
102.05
-1.11
309.05
-1.7
25.55
-1.35
57.2
-0.26
67.2
1.43
2,008.75
0.41
446
1.19
69.55
-1.83
273.4
1.18
186
2.14
13.95
-0.71
1,062.95
-2.41
559.5
-1.53
125.95
2.61
39.35
11
936.35
-0.76
369.6
-0.23
118.15
-0.71
Company
Last
Traded
Price
Change
(%)
ADANI POWER
Adhunik Metal
Aditya Birla Nuv
Agro Tech Foods
AIA Engineering
AKZOINDIA
Alfa Laval
Allahabad Bank
Allcargo Logistics
Alok Inds
Alstom Projects
Amara Raja
Ambuja Cements
Amtek Auto-$
Amtek India-$
Anant Raj Inds-$
Andhra Bank
Ansal Prop
AP Paper
Apollo Hosp
Apollo Tyres
Aptech
AQUA LOGIST
Arshiya Intl
Arss Infra Proj
Arvind
Asahi India
Ashok Leyland
Asian Paints
Aurobindo Phar
Aventis Pharma
Axis Bank
Bajaj Auto
Bajaj Corp
Bajaj Elect-$
Bajaj Finserv
Bajaj Hind
Bajaj Holdings
BAJFINANCE
Balkrishna Inds-$
Ballarpur Inds
Balmer Lawr
Balrampur Chini
Bank of India
Bank of Maharashtra
BASF India
Bata India
Bayer Crop
BEML
Berger Paints
BF Utilities-$
BGR Energy
Bharat Elect
Bharat Forge
Bharti Airtel
BHEL
Bhushan Steel
Bilcare-$
Biocon
Birla Corp
Blue Circle
Blue Dart
Blue Star
BOB
BOC India
Bombay Dyeing
Bombay Rayon
Bosch
BPCL
Britannia Inds
C. Mahendra Exports
Cadila Health
Cairn India
Canara Bank
Carborundum Uni
Castrol India
Central Bank
Century Tex
CESC
Chambal Fert
Chennai Petro
Cipla
City Union Bank
Clariant Chem
CMC
Coal India
Colgate Palmolive
Container Corp
Core Projects
Coromandel Intl
Corporation Bank
COX KINGS
CRISIL
Crompton Greav
Cummins India
D B CORP
D B REALTY
Dabur India
Deccan Chron
Deepak Fert
Delta Corp
DEN NETWORK
Dena Bank
Dev Credit Bank
Dewan Housing
DHANLAK BANK
Dish TV India
Divis Lab
DLF
Dr Reddys Lab
Eclerx Serv
Edelweiss Capital
Educomp Sol
Eicher Motors
EID Parry
EIH
Elder Pharma
Elecon Engr
Electrosteel Cast
Elgi Equipments
Emami-$
Engineers India
Entertainment Netw
Era Infra-$
Eros Intl Media
Escorts
Ess Dee Alum
Essar Oil
Essar Ports
Everest Kanto
EVERONN
Exide Inds
FAG Bearings
FDC
Federal Bank
Financial Tech
Finolex Inds
Firstsource Sol
FORTIS
Fresenius Kabi
Future Capital
Future Ventures
Gail India
Gammon India
Gateway Distr
Geodesic
Gillette India
Gitanjali Gems
Glaxosmithkl Cons
Glaxosmithkl Phar
Glenmark Pharma
Glodyne Tech
GMR Infra
Godfrey Phil
Godrej Cons
Godrej Inds
GODREJ PROP
Graphite India
Grasim Inds
Great Eastern Sh
Great Offshore
Greaves Cotton
Gruh Finance
GTL
GTL Infra
Gujarat Alk
Gujarat Fluo
Gujarat Gas
Gujarat Mnrl
Gujarat Narm Val
Gujarat NRE Coke

Gujarat Pipavav
Gujarat State Fert
Gujarat State Pet
Gulf Oil Corp-$
GVK Power
HATHWAY CAB
Havells India
HCL Infosystems
HCL Tech
HDFC
HDFC Bank
HDIL
HEG
Hero MotoCorp
Hexaware Tech
Himachal Futur
Himadri Chem
Hindalco Inds
Hindustan Const
Hindustan Copp
Hindustan Oil
Hindustan Unilever
Hindustan Zinc
HMT
Honeywell Auto
Hotel Leela
HPCL
HSIL
HT Media
ICICI Bank
ICRA
ICSA India-$
IDBI Bank
Idea Cellular
IDFC
IFCI
IL&FS TRANS
India Cements
India Infoline
India Sec
INDIAB POWER
Indiabulls Fin
Indian Bank
Indian Hotels
Indian Oil Corp
Indraprastha Gas
Indusind Bank
Info Edge India
Infosys
Infotech Enter
ING Vysya Bank
Ingersoll Rand
IOB
IPCA Lab
IRB Infra
ITC
IVRCL LTD
J&K Bank
Jagran Prakashan
Jai Balaji Inds
Jai Corp
Jain Irrigation
Jaiprakash Asso
JB Chemicals
JBF Inds
Jet Air India
Jindal Poly
Jindal Saw
Jindal South
Jindal Stainless
Jindal Steel
JM Financial-$
JPINFRATEC
JPPOWER
JSW ENERGY
JSW Ispat
JSW Steel
JUBILANT
JUBL FOOD
Jyothy Lab
Jyoti Struc
Kajaria Cerm
Kalpataru Power
Kansai Nerolac
Karnataka Bank
Karuturi Glob
KEC Intl
Kemrock Inds
Kesoram Inds
KGN Inds
Kingfisher Air
Kirloskar Bros-$
Kotak Mah Bank

KPIT Cummins
KS Oils-$
KSK Energy
Kwality Dairy
L&T
Lakshmi Mach
Lanco Infra
LIC Housing Fin
Lovable Lingerie
Lupin
Madras Cements
Magma Fin
MAH HOLIDAY
Maharashtra Seam
Mahindra & Mah Fin
Mahindra & Mahindra
Mahindra Lifesp
Manappuram Finance
Mangalore Ref
Marico
Maruti Suzuki
Max India
Mcleod Russel
Mercator-$
Mindtree
MMTC
MOIL
Monnet Ispat
Monsanto India
Motherson Sumi
Motilal Oswal
Mphasis
MRF
MTNL
Muthoot Fin
MVL
National Alum
National Fert
Nava Bharat Vent
Navneet Pub
NCC
NESCO
Nestle India
Network18 Media
Neyveli Lignite
NHPC
NIIT
NIIT Tech
Nitin Fire
NMDC
Noida Toll
Novartis India
NTPC
Oberoi Realty
OIL INDIA
Omaxe
ONGC
Onmobile Global
Opto Circuits
Oracle Fin
Orchid Chem
Orient Paper
Oriental Bank
Page Inds
Panacea Bio
Pantaloon Retl
Parsvnath Dev
Patel Engr-$
Patni Computer
Peninsula Land
Persistent Sys
Petronet LNG
Pfizer
Phoenix Mills
PI Inds
Pidilite Inds
Pipavav Defence
Piramal Health
PNB
Polaris Fin Tec
Polyplex Corp
Power Finance
Power Grid Corp
Praj Inds
Prakash Inds
Prestige Estates
Prime Focus
Prism Cement
Procter & Gamble
PTC India
Punj Lloyd
Punjab & Sind Bank
Puravankara Proj
Radico Khaitan
Rain Commodities
Rajesh Exports
Rallis India
Ranbaxy Lab
Rashtriya Chem
Raymond
REC
Redington India
REI Agro
Reliance Cap
Reliance Comm
Reliance Indl Infra
Reliance Infra
Reliance Media
Reliance Power
Religare Enter
RIL
Rolta India
Ruchi Soya
S Kumar Nation
S Mobility-$
Sadbhav Engr
SAIL
SBI
Sesa Goa
Shipping Corp
Shiv Vani Oil-$
Shoppers Stop
Shree Ashtavina
Shree Cement
Shree Ganesh Jewel
Shree Global Trd
Shree Renuka Sug
Shri Ganesh Spi
Shriram City Uni
Shriram Trans
Siemens
Simplex Infra
Sintex Inds
SJVN
SKF India
SKS Microfinance
Sobha Dev
South Indian Bank
Spicejet
SREI Infra
SRF
Standard Chartered
State Bank BikJpr
State Bank Mysre
State Bank Trav
STC
Sterlite Inds
Sterlite Tech
Strides Arco
Subex
Sujana Towers
Sun Pharma
Sun Pharma Adv
Sun TV Network
Sundram Fast
Sunteck Realty
Supreme Inds
Suzlon Energy
Syndicate Bank
T D Power Systems
Tamil Nadu News
Tata Chemicals
Tata Coffee
Tata Comm
Tata Elxsi
Tata Invest
Tata Motors
Tata Power
Tata Steel
Tata Teleservices
TATAGLOBAL
TCS
Tech Mahindra
Thermax
Thomas Cook
Time Techno
Timken India
Titagarh Wag
Titan Inds
Torrent Pharma
Torrent Power
Tree House Edu
Trent
Triveni Engr
Triveni Turbine
TTK Prestige
Tube Invest
Tulip Telecom
TV18 Broadcast
TVS Motor
Uco Bank
Uflex
Ultratech Cem
Unichem Lab
Union Bank
Unitech
United Bank
United Brew Hldg
United Brew-$
United Phos
United Spirits
Usha Martin
Uttam Galva
UTV Software
VA Tech Wabag
Vakrangee Soft-$
Vardhman Tex
Videocon Inds
Vijaya Bank
VIP Inds-$
Voltamp Trans
Voltas
VST Inds
WABCO India
Whirlpool
Wipro
Wockhardt
Wyeth
Yes Bank
Zee Entert
Zuari Inds
Zydus Wellness-$
Zylog Systems
3I Infotech
3M India
A2Z Maint & Engg
Aban Offshore
ABB
Abbott India
ABG Shipyard
ACC
Adani Enter
ADANI PORTS
ADANI POWER
Adhunik Metal
Aditya Birla Nuv
Agro Tech Foods
AIA Engineering
AKZOINDIA
Alfa Laval
Allahabad Bank
Allcargo Logistics
Alok Inds
Alstom Projects
Amara Raja
Ambuja Cements
Amtek Auto-$
Amtek India-$
Anant Raj Inds-$
Andhra Bank
Ansal Prop
AP Paper
Apollo Hosp
Apollo Tyres
Aptech
AQUA LOGIST
Arshiya Intl
Arss Infra Proj
Arvind
Asahi India
Ashok Leyland
Asian Paints
15.79
2.73
3,591.05
-4.93
130.05
5.13
445.45
0.94
812
0.78
1,466.90
1.88
386.3
-0.39
1,189.90
1.84
417.1
6.05
146
4.96
80.3
1.71
49.35
7.99
815.2
1.15
419.15
1.13
291.25
-1.94
802
0.24
2,825.25
-0.19
161.5
3.66
138.2
-0.86
20.05
2.56
336.9
1.03
216
6.35
160.7
0.16
108.75
-0.32
99.25
0.35
60.85
2.01
102.15
2.25
33.45
0.45
143.9
0.35
601.45
0.81
72.5
6.46
87.95
1.21
12.42
-0.8
141.35
1.65
119.8
0.38
96.55
59
-0.67
27.4
1.86
2,987.25
0.07
Aurobindo Phar
Aventis Pharma
Axis Bank
Bajaj Auto
Bajaj Corp
Bajaj Elect-$
Bajaj Finserv
Bajaj Hind
Bajaj Holdings
BAJFINANCE
Balkrishna Inds-$
Ballarpur Inds
Balmer Lawr
Balrampur Chini
Bank of India
Bank of Maharashtra
BASF India
Bata India
Bayer Crop
BEML
Berger Paints
BF Utilities-$
BGR Energy
Bharat Elect
Bharat Forge
Bharti Airtel
BHEL
Bhushan Steel
Bilcare-$
Biocon
Birla Corp
Blue Circle
Blue Dart
Blue Star
BOB
BOC India
Bombay Dyeing
Bombay Rayon
Bosch
BPCL
Britannia Inds
C. Mahendra Exports
Cadila Health
Cairn India
Canara Bank
Carborundum Uni
Castrol India
114.8
7.09
2,296.55
0.42
1,074.20
4.93
1,600.95
3.58
102.55
1.89
175
2.31
449.75
2.68
34.7
3.43
673
3.88
751.85
4.5
193.15
6.33
23.2
2.43
529
0.7
48.6
5.54
344.25
2.46
47.65
1.17
504.4
-2.82
687.55
7.35
813
3.24
530.6
1.85
97.5
2.2
375.7
4.39
231.4
2.23
1,397.00
0.08
292.2
3.47
364.9
1.97
250.55
2.2
354.1
4.1
211.95
-1.72
265.15
2.91
269
-0.44
75.1
0.27
1,667.50
-0.77
171
-0.78
753.45
1.76
317.7
0.54
419.4
3.47
261.9
3.54
7,280.00
0.3
571.45
1.45
452.45
1.69
145
0.8
661.45
1.19
339.7
-0.9
470.85
3.38
148.8
-0.27
490.05
3.43
Central Bank
Century Tex
CESC
Chambal Fert
Chennai Petro
Cipla
City Union Bank
Clariant Chem
CMC
Coal India
Colgate Palmolive
Container Corp
Core Projects
Coromandel Intl
Corporation Bank
COX KINGS
CRISIL
Crompton Greav
Cummins India
D B CORP
D B REALTY
Dabur India
Deccan Chron
Deepak Fert
Delta Corp
DEN NETWORK
Dena Bank
Dev Credit Bank
Dewan Housing
DHANLAK BANK
Dish TV India
Divis Lab
DLF
Dr Reddys Lab
Eclerx Serv
Edelweiss Capital
Educomp Sol
Eicher Motors
EID Parry
EIH
Elder Pharma
Elecon Engr
Electrosteel Cast
Elgi Equipments
Emami-$
Engineers India
Entertainment Netw
84.75
0.77
279.75
6.75
251.7
1.25
84.75
2.11
170
0.74
349.15
1.88
43.4
2.48
618.25
0.19
902
-0.2
325.65
-2.99
1,000.15
2.03
978.95
1.44
258.2
0.29
266.3
1.6
413.95
3.02
174.45
1.19
901.15
0.11
133.2
-0.08
419.45
0.79
193.95
3.58
62
1.64
94.1
1.35
43.25
0.82
139.2
0.72
77.05
8.37
76.85
-0.07
67.8
3.43
43.1
5.25
234.75
3.44
59.6
6.62
62.55
1.79
786.7
0.45
215.9
5.29
1,687.85
1.98
719
0.2
33.15
3.11
215.6
3.58
1,677.00
2.36
207.05
-0.7
88.3
1.03
343.9
-0.46
60.9
1.08
19.4
2.92
69.5
0.43
353.15
1.92
230.85
-1.07
229.95
5.68
Era Infra-$
Eros Intl Media
Escorts
Ess Dee Alum
Essar Oil
Essar Ports
Everest Kanto
EVERONN
Exide Inds
FAG Bearings
FDC
Federal Bank
Financial Tech
Finolex Inds
Firstsource Sol
FORTIS
Fresenius Kabi
Future Capital
Future Ventures
Gail India
Gammon India
Gateway Distr
Geodesic
Gillette India
Gitanjali Gems
Glaxosmithkl Cons
Glaxosmithkl Phar
Glenmark Pharma
Glodyne Tech
GMR Infra
Godfrey Phil
Godrej Cons
Godrej Inds
GODREJ PROP
Graphite India
Grasim Inds
Great Eastern Sh
Great Offshore
Greaves Cotton
Gruh Finance
GTL
GTL Infra
Gujarat Alk
Gujarat Fluo
Gujarat Gas
Gujarat Mnrl
Gujarat Narm Val
136
-0.8
200.1
1.21
81.5
3.89
173.7
0.58
61.4
-1.92
60.35
4.87
36.65
3.09
279.05
0.85
132.35
1.3
1,197.00
1.79
81.95
-4.32
399.5
2.06
721.95
3.11
53.25
1.33
8.43
2.55
104.6
-0.43
102.3
-0.53
131.6
2.06
8.93
0.34
372.85
1.08
51.9
2.06
129.1
0.86
46.9
0.75
1,897.50
-0.83
310.35
0.99
2,573.30
1.42
1,933.35
0.12
295.8
-5.24
248.1
0.59
29.3
4.46
2,936.95
1.03
445.7
2.52
202.5
4.92
654.65
1.21
75
0.27
2,627.70
1.96
232.3
-1.06
93.45
3.37
84.25
0.96
596.35
2.51
45.8
3.15
11.98
2.22
135.65
0.74
486.6
1.66
389.8
0.68
179.4
-1.18
83.95
-1.12
Gujarat NRE Coke

Gujarat Pipavav
Gujarat State Fert
Gujarat State Pet
Gulf Oil Corp-$
GVK Power
HATHWAY CAB
Havells India
HCL Infosystems
HCL Tech
HDFC
HDFC Bank
HDIL
HEG
Hero MotoCorp
Hexaware Tech
Himachal Futur
Himadri Chem
Hindalco Inds
Hindustan Const
Hindustan Copp
Hindustan Oil
Hindustan Unilever
Hindustan Zinc
HMT
Honeywell Auto
Hotel Leela
HPCL
HSIL
HT Media
ICICI Bank
ICRA
ICSA India-$
IDBI Bank
Idea Cellular
IDFC
IFCI
IL&FS TRANS
India Cements
India Infoline
India Sec
INDIAB POWER
Indiabulls Fin
Indian Bank
Indian Hotels
Indian Oil Corp
Indraprastha Gas
22.35
0.9
58.9
3.15
376.5
-0.44
83.35
4.12
66.35
-0.75
15.94
3.1
137.7
4.28
480
8.23
46.7
-0.53
436.95
2.04
696.75
1.18
490.9
2.47
79.55
5.22
192
1.91
1,863.90
2.18
84.85
4.43
13.51
0.37
43
-1.94
146.65
6.65
23.6
5.36
310.8
3.81
117.3
4.04
379.35
-0.76
135.5
2.19
43.95
1.03
2,360.00
0.98
34.3
3.94
294.65
3.77
129
-1.75
139
3.69
902
5.87
945
0.62
31.3
101.3
4.06
94.85
4.92
133.2
6.01
28.65
3.43
205.1
2.42
80.65
2.15
53.15
4.22
53.15
-1.12
11.3
-2.08
180.8
0.11
222.9
4.43
65.65
2.42
288.5
2.74
357
2.62
Indusind Bank
Info Edge India
Infosys
Infotech Enter
ING Vysya Bank
Ingersoll Rand
IOB
IPCA Lab
IRB Infra
ITC
IVRCL LTD
J&K Bank
Jagran Prakashan
Jai Balaji Inds
Jai Corp
Jain Irrigation
Jaiprakash Asso
JB Chemicals
JBF Inds
Jet Air India
Jindal Poly
Jindal Saw
Jindal South
Jindal Stainless
Jindal Steel
JM Financial-$
JPINFRATEC
JPPOWER
JSW ENERGY
JSW Ispat
JSW Steel
JUBILANT
JUBL FOOD
Jyothy Lab
Jyoti Struc
Kajaria Cerm
Kalpataru Power
Kansai Nerolac
Karnataka Bank
Karuturi Glob
KEC Intl
Kemrock Inds
Kesoram Inds
KGN Inds
Kingfisher Air
Kirloskar Bros-$
291.95
5.17
626.95
1.75
2,743.35
1.38
135.2
1.62
334.85
2.45
457.35
7.27
87.75
2.03
298.5
5.25
174.7
6.14
203.35
1.19
50.5
9.19
826
1.87
97.25
1.83
43.05
9.26
79
2.86
95.5
1.11
69.85
5.35
68.25
0.59
109.75
2.14
249.7
1.96
212.75
0.73
142.1
3.23
615.65
0.93
74.7
-0.99
542.3
2.05
14.87
1.16
42.95
1.3
44.05
4.14
53.95
-1.64
13.24
2.32
698.45
2.5
173.65
-0.71
940.05
3.96
164
-0.03
46.95
1.4
113.8
1.88
103
1.38
856.2
-1.1
86.65
4.78
5.58
0.54
53.4
4.09
497
-0.82
121.15
4.98
29.15
-2.83
24.7
0.41
131.5
1.31
135.05
-0.04
Kotak Mah Bank

KPIT Cummins
KS Oils-$
KSK Energy
Kwality Dairy
L&T
Lakshmi Mach
Lanco Infra
LIC Housing Fin
Lovable Lingerie
Lupin
Madras Cements
Magma Fin
MAH HOLIDAY
Maharashtra Seam
Mahindra & Mah Fin
Mahindra & Mahindra
Mahindra Lifesp
Manappuram Finance
Mangalore Ref
Marico
Maruti Suzuki
Max India
Mcleod Russel
Mercator-$
Mindtree
MMTC
MOIL
Monnet Ispat
Monsanto India
Motherson Sumi
Motilal Oswal
Mphasis
MRF
MTNL
Muthoot Fin
MVL
National Alum
National Fert
Nava Bharat Vent
Navneet Pub
NCC
NESCO
Nestle India
Network18 Media
Neyveli Lignite
497.7
3.84
147.45
-0.54
7.58
1.34
59.75
4.92
39.05
1.03
1,310.60
0.25
48.95
0.62
1,600.00
1.58
15.16
2.71
250.45
1.79
377.05
1.51
473.75
0.67
117
2.63
57.4
-1.8
295.05
0.32
340.7
2.13
709
0.57
672.85
1.15
288.35
4.72
56.95
3.45
61.25
1.91
151.8
1.81
1,181.00
-1.1
162.35
2.46
187.75
3.64
24.35
5.18
430
0.74
893.25
2.63
262.35
1.96
482.55
1.95
714
0.16
165
3.48
108.55
1.12
377.2
1.47
7,908.10
3.27
30.75
6.4
180.95
1.74
18.45
1.65
57.15
1.6
83.25
1.46
183.55
-0.08
53.75
1.22
57
8.06
660.15
2.76
4,249.70
0.16
40.95
-0.73
89.8
3.58
NHPC
NIIT
NIIT Tech
Nitin Fire
NMDC
Noida Toll
Novartis India
NTPC
Oberoi Realty
OIL INDIA
Omaxe
ONGC
Onmobile Global
Opto Circuits
Oracle Fin
Orchid Chem
Orient Paper
Oriental Bank
Page Inds
Panacea Bio
Pantaloon Retl
Parsvnath Dev
Patel Engr-$
Patni Computer
Peninsula Land
Persistent Sys
Petronet LNG
Pfizer
Phoenix Mills
PI Inds
Pidilite Inds
Pipavav Defence
Piramal Health
PNB
Polaris Fin Tec
Polyplex Corp
Power Finance
Power Grid Corp
Praj Inds
Prakash Inds
Prestige Estates
Prime Focus
Prism Cement
Procter & Gamble
PTC India
Punj Lloyd
Punjab & Sind Bank
20.6
2.74
42.1
2.93
208.15
1.36
40.95
17.5
178.85
2.61
22.6
1.57
656.6
1.65
171.85
-0.09
252.2
2.52
1,216.45
1.23
148.05
0.37
275.85
-0.05
76.45
2.82
236.5
1.15
1,987.10
2.36
168.7
3.43
51.6
1.38
255.95
2.34
2,491.95
0.18
87.95
2.51
168.7
3.18
59.05
0.6
102.05
4.03
465.85
1.16
37.4
-0.27
325
1.74
164.6
1.89
1,187.50
-0.22
178.3
1.08
455.9
1.96
134.95
-1.39
71.9
1.2
409.2
0.85
940.3
-1.63
143
2.8
188.5
-0.03
169.7
4.69
103.95
2.36
88.05
1.27
48.65
3.51
75.95
-1.94
58
42.65
1.55
1,835.25
-0.2
48.85
-0.2
52.8
6.24
68.15
1.79
Puravankara Proj
Radico Khaitan
Rain Commodities
Rajesh Exports
Rallis India
Ranbaxy Lab
Rashtriya Chem
Raymond
REC
Redington India
REI Agro
Reliance Cap
Reliance Comm
Reliance Indl Infra
Reliance Infra
Reliance Media
Reliance Power
Religare Enter
RIL
Rolta India
Ruchi Soya
S Kumar Nation
S Mobility-$
Sadbhav Engr
SAIL
SBI
Sesa Goa
Shipping Corp
Shiv Vani Oil-$
Shoppers Stop
Shree Ashtavina
Shree Cement
Shree Ganesh Jewel
Shree Global Trd
Shree Renuka Sug
Shri Ganesh Spi
Shriram City Uni
Shriram Trans
Siemens
Simplex Infra
Sintex Inds
SJVN
SKF India
SKS Microfinance
Sobha Dev
South Indian Bank
Spicejet
64.75
1.01
111
1.42
33.45
1.06
131.7
1.39
130.65
2.03
450.35
-0.1
66.1
0.38
341.6
2.31
190.3
4.07
78.55
-1.19
14.6
3.18
359.65
2.14
99
6.28
436.95
1.58
535.9
4.08
82.2
1.11
101.45
4.75
400
-1.51
815.45
2.51
79.1
4.28
95.1
4.22
33.3
3.1
81.5
3.03
132
3.73
101.7
1.55
2,061.05
3.53
217.65
6.8
65.65
2.74
204.05
3.95
292.65
0.34
4.02
1.01
2,260.00
2.55
103
2.28
193.85
-4.98
38.05
2.15
0.64
4.92
535
-1.45
579.5
1.39
731.2
-1.19
192.95
1.58
80.55
3.87
19.2
1.32
607.4
-0.35
88.85
1.31
257.35
1.08
23.05
2.9
21.15
-2.08
SREI Infra
SRF
Standard Chartered
State Bank BikJpr
State Bank Mysre
State Bank Trav
STC
Sterlite Inds
Sterlite Tech
Strides Arco
Subex
Sujana Towers
Sun Pharma
Sun Pharma Adv
Sun TV Network
Sundram Fast
Sunteck Realty
Supreme Inds
Suzlon Energy
Syndicate Bank
T D Power Systems
Tamil Nadu News
Tata Chemicals
Tata Coffee
Tata Comm
Tata Elxsi
Tata Invest
Tata Motors
Tata Power
Tata Steel
Tata Teleservices
TATAGLOBAL
TCS
Tech Mahindra
Thermax
Thomas Cook
Time Techno
Timken India
Titagarh Wag
Titan Inds
Torrent Pharma
Torrent Power
Tree House Edu
Trent
Triveni Engr
Triveni Turbine
32.7
4.31
272
0.97
76.75
-1.67
363.9
2.99
516.7
1.96
538.8
-0.03
266.4
9.99
115.65
2.39
39.45
1.02
525.45
1.5
29.6
3.5
8.05
-1.59
547.65
2.56
83.25
4.13
305.05
4.88
50.3
-0.89
301.3
-2.3
175.95
1.76
28
6.26
96.25
4.11
254.8
6.19
92.65
0.27
340.55
2.22
857.6
-0.91
226
1.8
202.65
1.33
440.4
0.73
243.6
4.06
103.85
0.58
451
1.93
15.89
5.65
107.75
10.01
1,130.50
1.89
651.7
3.54
214.5
5.74
491.6
0.18
40.6
-0.85
49.25
193.55
2.33
406.3
0.93
202.3
0.6
552.5
0.31
207
-0.46
214.15
5.13
878
1.35
20.43
2.92
39
TTK Prestige
Tube Invest
Tulip Telecom
TV18 Broadcast
TVS Motor
Uco Bank
Uflex
Ultratech Cem
Unichem Lab
Union Bank
Unitech
United Bank
United Brew Hldg
United Brew-$
United Phos
United Spirits
Usha Martin
Uttam Galva
UTV Software
VA Tech Wabag
Vakrangee Soft-$
Vardhman Tex
Videocon Inds
Vijaya Bank
VIP Inds-$
Voltamp Trans
Voltas
VST Inds
WABCO India
Whirlpool
Wipro
Wockhardt
Wyeth
Yes Bank
Zee Entert
Zuari Inds
Zydus Wellness-$
Zylog Systems
2,372.30
0.53
118
-1.05
110.1
2.28
31.35
0.32
52.4
2.95
68.75
3.93
132.6
1.18
1,219.00
2.28
142
0.96
229.15
6.56
26.05
2.36
71.5
9.41
78.3
2.42
410.85
-0.02
147.45
2.54
667.6
2.63
31.45
-2.48
71.35
1.21
1,056.05
-0.06
363
0.21
375.4
-2.53
196
0.51
174.45
1.54
55.9
2.47
112.75
4.59
509
-0.02
96.05
6.31
1,214.75
1.25
1,325.00
-0.79
174.15
1.84
413.25
0.88
379.1
1.88
798.1
-2.5
329.95
5.13
127.7
2.12
447.85
-0.32
411
-0.28
437.35
1.58

Sensex Dma

Hochgeladen von

Dokumentinformationen

Originalbeschreibung:

Copyright

Verfügbare Formate

Dieses Dokument teilen

Dokument teilen oder einbetten

Freigabeoptionen

Stufen Sie dieses Dokument als nützlich ein?

Sind diese Inhalte unangemessen?

Copyright:

Verfügbare Formate

Sensex Dma

Hochgeladen von

Copyright:

Verfügbare Formate

Scrip

Aditya Birla Nuv

Aditya Birla Nuv

Agro Tech Foods

Anant Raj Inds-$

City Union Bank

Dalmia Bharat Ent

Dev Credit Bank

Ess Dee Alum

Gujarat State Fert

Gulf Oil Corp-$

Indiabulls Real Est

Info Edge India

ING Vysya Bank

Kirloskar Oil Engines

L&T Finance Holdings

LIC Housing Fin

Mahindra & Mah Fin

Mahindra & Mahindra

Nava Bharat Vent

Polaris Fin Tec

Power Grid Corp

Procter & Gamble

Punjab & Sind Bank

Reliance Indl Infra

Shiv Vani Oil-$

Shree Ganesh Jewel

Shree Global Trd

Shree Renuka Sug

Shriram City Uni

South Indian Bank

State Bank BikJpr

State Bank Mysre

State Bank Trav

Tamil Nadu News

Techno Elec And Engg

Texmaco Rail & Engg

United Brew Hldg

11/23/2011 % CHG 11/24/2011 % CHG

Gujarat NRE Coke

Kotak Mah Bank

Gujarat NRE Coke

Kotak Mah Bank

Das könnte Ihnen auch gefallen