Sie sind auf Seite 1von 56

Date NIFTY HDFC

1-Jul-04 1537.2 528.8


2-Jul-04 1537.5 532.2
5-Jul-04 1526.85 532.85
6-Jul-04 1558.25 539.8
7-Jul-04 1566.8 550.85
8-Jul-04 1518.15 551.9
6500
9-Jul-04 1553.2 559.05
6000
12-Jul-04 1556.95 550
13-Jul-04 1539.3 559.85 5500

14-Jul-04 1522.75 549.3 5000


15-Jul-04 1539.4 550.1 4500
16-Jul-04 1558.8 550.8
4000
19-Jul-04 1571.6 549.85
3500
20-Jul-04 1566.1 548.3
21-Jul-04 1581.4 568.05 3000

22-Jul-04 1598.1 599.5 2500


23-Jul-04 1601.6 597.9 2000
26-Jul-04 1618 590.85
1500
27-Jul-04 1600.75 581.4
28-Jul-04 1594.15 575.45 1000

29-Jul-04 1618.7 576.25 500


30-Jul-04 1632.3 575.95
2-Aug-04 1639.05 575.5
3-Aug-04 1630.6 572.45
4-Aug-04 1626.55 571.1
5-Aug-04 1654.95 574.4
6-Aug-04 1633.4 570.65
9-Aug-04 1642.6 568.65
### 1652.15 569.95
### 1621.6 564.55
### 1607.2 570.65
### 1598.2 562.35
### 1599.15 554.25
### 1604.35 542.2
### 1581.8 542.75
### 1609.2 545.45
### 1590.35 538.5
### 1578.2 542.25
### 1591.6 547.55
### 1595.7 551.05
### 1610.75 557.3
### 1609 558.7
### 1628.45 555.6
### 1631.75 555.85
1-Sep-04 1635.45 560.9
2-Sep-04 1629.3 558.35
3-Sep-04 1634.1 560.1
6-Sep-04 1644 568.6
7-Sep-04 1650.15 569.15
8-Sep-04 1656.25 590.15
9-Sep-04 1649 589.8
### 1668.75 611.2
### 1675.2 623.85
### 1685.55 636.8
### 1683.2 616.85
### 1705.7 606.45
### 1733.65 618.4
### 1728.8 614.6
### 1750.2 627.8
### 1753.9 629.25
### 1726.15 624.55
### 1722.5 614.2
### 1717.5 607.5
### 1700.25 609.5
### 1727.95 609.6
### 1745.5 611.9
1-Oct-04 1775.15 628.8
4-Oct-04 1805.65 649.85
5-Oct-04 1812.45 648.85
6-Oct-04 1794.9 668.1
7-Oct-04 1815.7 672.25
8-Oct-04 1820.2 682.15
9-Oct-04 1817.8 672.05
### 1807.75 681
### 1786.9 690.15
### 1794.75 654.55
### 1795 629.7
### 1786 648.4
### 1808.4 658.7
### 1790.05 653.85
### 1779.75 661.85
### 1757.25 655.4
### 1781.05 641.35
### 1783.85 659.85
### 1800.1 639.75
### 1786.9 640.4
1-Nov-04 1797.75 629.85
2-Nov-04 1813.7 649.65
3-Nov-04 1837.4 668.95
4-Nov-04 1834.85 670.25
5-Nov-04 1852.3 667.7
8-Nov-04 1862.8 679.7
9-Nov-04 1858.75 704.9
### 1876.1 695.65
### 1870.55 690
### 1872.95 693.55
### 1879 689.9
### 1888.65 687.1
### 1892.05 707.5
### 1872.35 715.6
### 1873.35 726.45
### 1892.6 730.8
### 1904.05 751.15
### 1901.05 767.75
### 1939.65 769.6
### 1958.8 800.75
1-Dec-04 1962.05 769.3
2-Dec-04 1999 803.7
3-Dec-04 1996.2 769.25
6-Dec-04 1993.15 776.25
7-Dec-04 1992.7 769.85
8-Dec-04 1977.95 754.75
9-Dec-04 1989.95 777.15
### 1969 764.1
### 1985.35 779.75
### 2006.8 787.25
### 2028.7 795.25
### 2033.2 794.8
### 2012.1 777.2
### 2026.85 782.65
### 2044.65 779.65
### 2035.35 769.15
### 2045.15 758.05
### 2062.7 761
### 2062.6 761.2
### 2071.35 758.05
### 2069.6 761.2
### 2059.8 756.55
### 2080.5 769.05
3-Jan-05 2115 766.6
4-Jan-05 2103.75 764.85
5-Jan-05 2032.2 747
6-Jan-05 1998.35 737.35
7-Jan-05 2015.5 726.35
10-Jan-05 1982 730.45
11-Jan-05 1952.05 721.5
12-Jan-05 1913.6 722.1
13-Jan-05 1954.55 719.7
14-Jan-05 1931.1 733.55
17-Jan-05 1932.9 751.65
18-Jan-05 1934.05 778.65
19-Jan-05 1926.65 776.55
20-Jan-05 1925.3 762.9
24-Jan-05 1909 745.25
25-Jan-05 1931.85 749.55
27-Jan-05 1955 754.7
28-Jan-05 2008.3 754.05
31-Jan-05 2057.6 778.1
1-Feb-05 2059.85 775.5
2-Feb-05 2052.25 773.35
3-Feb-05 2079.45 787.15
4-Feb-05 2077.95 817
7-Feb-05 2055.1 794.95
8-Feb-05 2055.15 816.35
9-Feb-05 2070 813.3
### 2063.35 791.2
### 2082.05 784.8
### 2098.25 782.7
### 2089.95 779.7
### 2068.8 772.45
### 2061.9 775.8
### 2055.55 781.7
### 2043.2 776.2
### 2058.4 778.5
### 2057.1 776.65
### 2055.3 770.85
### 2060.9 757.55
### 2103.25 778.75
1-Mar-05 2084.4 782.15
2-Mar-05 2093.25 770.25
3-Mar-05 2128.85 773.55
4-Mar-05 2148.15 786.9
7-Mar-05 2160.1 802.45
8-Mar-05 2168.95 794.45
9-Mar-05 2160.8 801.25
### 2167.4 820.05
### 2154 802
### 2146.35 800.8
### 2128.95 788.25
### 2125.55 783.2
### 2098.5 780.15
### 2109.15 761.1
### 2096.6 752.6
### 2061.6 738.65
### 2026.4 708.1
### 2015.4 691.05
### 2029.45 708.85
### 1983.85 689.4
### 1993.7 734.8
### 2035.65 729
1-Apr-05 2067.65 716.65
4-Apr-05 2063.4 725.4
5-Apr-05 2052.55 725.65
6-Apr-05 2069.3 714.95
7-Apr-05 2052.85 717.6
8-Apr-05 2031.2 712.5
### 2008.2 701.3
### 2024.95 708.4
### 2025.45 722.8
### 1956.3 702.65
### 1927.8 691.5
### 1909.4 705.35
### 1929.7 717.85
### 1948.55 726.5
### 1967.35 726.7
### 1970.95 730.35
### 1957.1 720.25
### 1935.4 726.1
### 1941.3 752.45
### 1902.5 731.2
2-May-05 1916.75 736.55
3-May-05 1920.7 747.8
4-May-05 1942.6 753.75
5-May-05 1963.3 743.85
6-May-05 1977.5 743
9-May-05 2000.75 742.1
### 1994.3 735.9
### 1985.95 735.1
### 1993.15 753.3
### 1988.3 766.5
### 2012.6 764.8
### 1990.8 766.35
### 1982.75 761.85
### 1990.85 762.15
### 1992.4 761.45
### 2013.9 757.55
### 2028.6 754.8
### 2043.85 757.15
### 2074.7 771.05
### 2076.4 765
### 2072.4 760
### 2087.55 763.6
1-Jun-05 2087.55 769.1
2-Jun-05 2064.65 764.7
3-Jun-05 2094.25 763.9
4-Jun-05 2092.35 769.7
6-Jun-05 2092.8 781.7
7-Jun-05 2098.15 807.45
8-Jun-05 2112.4 826.6
9-Jun-05 2103.2 838.9
10-Jun-05 2090.6 842.25
13-Jun-05 2102.75 831.5
14-Jun-05 2112.35 822
15-Jun-05 2128.65 817.7
16-Jun-05 2123.7 844.2
17-Jun-05 2123.4 859.85
20-Jun-05 2144.35 850.1
21-Jun-05 2170 845.6
22-Jun-05 2187.35 872.6
23-Jun-05 2183.85 860.1
24-Jun-05 2194.35 849.85
27-Jun-05 2199.8 852
28-Jun-05 2169.85 864.4
29-Jun-05 2191.65 851.9
30-Jun-05 2220.6 890.85
1-Jul-05 2211.9 870.25
4-Jul-05 2230.65 880.6
5-Jul-05 2210.75 901.8
6-Jul-05 2228.2 930.65
7-Jul-05 2179.4 901.8
8-Jul-05 2196.2 910.35
11-Jul-05 2218.85 927.3
12-Jul-05 2220.8 899.4
13-Jul-05 2204.05 887.9
14-Jul-05 2185.1 878.2
15-Jul-05 2212.55 890.9
18-Jul-05 2234 891
19-Jul-05 2237.3 900.45
20-Jul-05 2241.9 880.05
21-Jul-05 2230.5 892.6
22-Jul-05 2265.6 894.85
25-Jul-05 2291.75 905.05
26-Jul-05 2303.15 907.4
27-Jul-05 2319.1 907.6
29-Jul-05 2312.3 925.8
1-Aug-05 2318.05 925.25
2-Aug-05 2353.65 929.75
3-Aug-05 2357 927.45
4-Aug-05 2367.8 918.2
5-Aug-05 2361.2 906
8-Aug-05 2324.4 893.35
9-Aug-05 2318.7 897.9
### 2360.15 909.15
### 2380.9 950.95
### 2361.55 937.45
### 2369.8 939.3
### 2403.15 939.75
### 2388.45 927.6
### 2383.45 927.6
### 2367.85 913.5
### 2326.1 909.25
### 2322.5 899.75
### 2354.55 885.4
### 2357.05 893.05
### 2337.65 871.7
### 2367.75 898.25
### 2384.65 903.8
1-Sep-05 2405.75 918.5
2-Sep-05 2415.8 903.5
5-Sep-05 2422.95 903.65
6-Sep-05 2428.65 901.8
8-Sep-05 2454.45 937.3
9-Sep-05 2455.45 917.7
### 2484.15 932.6
### 2500.35 961.45
### 2492.45 987.15
### 2523.95 1001.1
### 2552.35 1064.8
### 2567.1 1052.3
### 2578 1029.85
### 2567.3 990.35
### 2476.5 966.75
### 2477.75 955.85
### 2557.35 988.95
### 2574.85 1001.75
### 2598.05 1037.85
### 2611.2 1019.75
### 2601.4 1039.4
3-Oct-05 2630.05 1018.45
4-Oct-05 2663.35 1023.55
5-Oct-05 2644.4 1030.4
6-Oct-05 2579.15 1000.9
7-Oct-05 2574.05 994.55
### 2566.85 983.8
### 2589.55 991.9
### 2537.3 981.6
### 2484.4 985.85
### 2485.15 979.4
### 2468.2 983.25
### 2412.45 973.9
### 2395.45 950.85
### 2443.75 923.7
### 2394.85 912.9
### 2418.2 910.6
### 2408.5 926.8
### 2352.9 944.35
### 2316.05 938.95
### 2370.95 967.9
1-Nov-05 2386.75 969.65
2-Nov-05 2419.05 1000.3
7-Nov-05 2461.6 1004.45
8-Nov-05 2492.65 1040.75
9-Nov-05 2489.1 1048.9
### 2500.7 1027.05
### 2548.65 1049.85
### 2558.7 1077.5
### 2582.75 1067.9
### 2603.95 1046.1
### 2620.05 1042.95
### 2602.5 1069.85
### 2572.85 1048.15
### 2608.6 1052.9
### 2635 1085.85
### 2664.3 1116.25
### 2683.45 1118.6
### 2712 1138.9
### 2698.3 1138.1
### 2652.25 1127.95
1-Dec-05 2698.95 1143.65
2-Dec-05 2697.95 1145.2
5-Dec-05 2660.5 1112.85
6-Dec-05 2662.3 1126.15
7-Dec-05 2693 1120.8
8-Dec-05 2706.7 1102.8
9-Dec-05 2756.45 1111
### 2776.2 1127.9
### 2812.3 1171.35
### 2804.55 1191.6
### 2778.55 1195.4
### 2810.15 1232.15
### 2842.6 1241.3
### 2826.2 1241.5
### 2822.9 1268.5
### 2835.25 1290.35
### 2804.85 1203.3
### 2749.6 1174.5
### 2805.9 1169.05
### 2794.05 1188.9
### 2821.95 1218.5
### 2836.55 1207
2-Jan-06 2835.95 1191.3
3-Jan-06 2883.35 1230
4-Jan-06 2904.4 1241.3
5-Jan-06 2899.85 1240.75
6-Jan-06 2914 1267.5
9-Jan-06 2910.1 1274.55
10-Jan-06 2870.8 1224.95
12-Jan-06 2850.7 1199.95
13-Jan-06 2850.55 1180.75
16-Jan-06 2833.1 1171.85
17-Jan-06 2829.1 1157.8
18-Jan-06 2809.2 1148.05
19-Jan-06 2870.85 1181.55
20-Jan-06 2900.95 1250.5
23-Jan-06 2884.05 1211.5
24-Jan-06 2908 1237.4
25-Jan-06 2940.35 1280.75
27-Jan-06 2982.75 1302.45
30-Jan-06 2974.5 1318.15
31-Jan-06 3001.1 1339.7
1-Feb-06 2971.55 1387.8
2-Feb-06 2967.45 1358.7
3-Feb-06 2940.6 1303.9
6-Feb-06 3000.45 1337.6
7-Feb-06 3020.1 1343.75
8-Feb-06 3008.95 1341.55
### 3027.55 1363.55
### 3041.15 1363
### 3017.55 1370.6
### 3022.2 1338
### 3021.6 1340.35
### 2981.5 1300.15
### 3005.85 1318.25
### 3035.5 1332.15
### 3050.8 1377.1
### 3062.1 1377.9
### 3050.05 1364.9
### 3067.45 1384.95
### 3074.7 1365.65
1-Mar-06 3123.1 1354.8
2-Mar-06 3150.7 1355.25
3-Mar-06 3147.35 1316.95
6-Mar-06 3190.4 1335.5
7-Mar-06 3182.8 1342.1
8-Mar-06 3116.7 1296.5
9-Mar-06 3129.1 1278.8
### 3183.9 1326.95
### 3202.65 1305.1
### 3195.35 1320.65
### 3226.6 1349.45
### 3234.05 1338.05
### 3265.65 1338.7
### 3262.3 1310.15
### 3240.15 1318.65
### 3247.15 1318.85
### 3279.8 1314.25
### 3321.65 1315.35
### 3325 1339
### 3354.2 1337.45
### 3418.95 1358.4
### 3402.55 1336.8
3-Apr-06 3473.3 1340
4-Apr-06 3483.15 1348.1
5-Apr-06 3510.9 1351.7
7-Apr-06 3454.8 1335.8
### 3478.45 1329.55
### 3380 1286.35
### 3345.5 1258
### 3425.15 1273.6
### 3518.1 1282.15
### 3535.85 1299.05
### 3573.5 1275.45
### 3573.05 1272.65
### 3548.9 1261.55
### 3462.65 1254.55
### 3555.75 1296.45
### 3508.1 1296.45
### 3508.35 1299.65
### 3557.6 1311.75
2-May-06 3605.45 1308
3-May-06 3634.25 1298.25
4-May-06 3648.4 1293.3
5-May-06 3663.95 1287.15
8-May-06 3693.15 1340.95
9-May-06 3720.55 1355
### 3754.25 1362.8
### 3701.05 1390.7
### 3650.05 1380.75
### 3502.95 1353.55
### 3523.3 1343.35
### 3635.1 1354.35
### 3388.9 1292.3
### 3246.9 1255.3
### 3081.35 1210.35
### 3199.35 1246.55
### 3115.55 1174.65
### 3177.7 1153.3
### 3209.6 1176
### 3214.9 1203.4
### 3185.3 1179.1
### 3071.05 1123.55
1-Jun-06 2962.25 1105.15
2-Jun-06 3091.35 1178.5
5-Jun-06 3016.65 1199
6-Jun-06 2937.3 1163.45
7-Jun-06 2860.45 1160.85
8-Jun-06 2724.35 1109.65
9-Jun-06 2866.3 1207.75
12-Jun-06 2776.85 1117.3
13-Jun-06 2663.3 1016.7
14-Jun-06 2632.8 998.05
15-Jun-06 2798.8 1059.75
16-Jun-06 2890.35 1044.45
19-Jun-06 2916.9 1053.15
20-Jun-06 2861.3 1013.95
21-Jun-06 2923.45 1020.3
22-Jun-06 2994.75 1123.7
23-Jun-06 3042.7 1105.45
25-Jun-06 3050.3 1103
26-Jun-06 2943.2 1043.2
27-Jun-06 2982.45 1089.05
28-Jun-06 2981.1 1051.85
29-Jun-06 2997.9 1087.45
30-Jun-06 3128.2 1139.8
3-Jul-06 3150.95 1131.55
4-Jul-06 3138.65 1160.55
5-Jul-06 3197.1 1214.95
6-Jul-06 3156.4 1221.1
7-Jul-06 3075.85 1166.5
10-Jul-06 3142 1198.85
11-Jul-06 3116.15 1199.6
12-Jul-06 3195.9 1204.15
13-Jul-06 3169.3 1164.85
14-Jul-06 3123.35 1143.2
17-Jul-06 3007.55 1081.3
18-Jul-06 2993.65 1064.15
19-Jul-06 2932.75 1063.25
20-Jul-06 3023.05 1080.25
21-Jul-06 2945 1071.35
24-Jul-06 2985.85 1077.4
25-Jul-06 3040.5 1097.15
26-Jul-06 3110.15 1135.15
27-Jul-06 3156.15 1191.3
28-Jul-06 3130.8 1185.25
31-Jul-06 3143.2 1177.4
1-Aug-06 3147.8 1194.15
2-Aug-06 3182.1 1191.6
3-Aug-06 3190 1225.35
4-Aug-06 3176.75 1242.1
7-Aug-06 3151.1 1235.3
8-Aug-06 3212.4 1246.05
9-Aug-06 3254.6 1240.15
### 3260.1 1274.05
### 3274.35 1267.45
### 3313.1 1301.65
### 3356.05 1285.7
### 3353.9 1294.5
### 3356.75 1306.05
### 3366 1291.3
### 3364.6 1324.35
### 3335.8 1278.4
### 3370.4 1277.6
### 3385.95 1278.15
### 3401.1 1262.5
### 3425.7 1290.7
### 3430.35 1300.7
### 3413.9 1310.15
1-Sep-06 3435.45 1320
4-Sep-06 3476.85 1319.65
5-Sep-06 3473.75 1324.55
6-Sep-06 3477.25 1316.4
7-Sep-06 3454.55 1355.2
8-Sep-06 3471.45 1339
### 3366.15 1335.7
### 3389.9 1329.8
### 3454.55 1353
### 3471.6 1335.3
### 3478.6 1333.05
### 3492.75 1376.9
### 3457.35 1348.1
### 3502.8 1373.9
### 3553.05 1405.85
### 3544.05 1408.8
### 3523.45 1397.1
### 3571.75 1418.5
### 3579.3 1447.65
### 3571.75 1498.4
### 3588.4 1533.15
3-Oct-06 3569.6 1480.3
4-Oct-06 3515.35 1434.9
5-Oct-06 3564.9 1448.1
6-Oct-06 3569.7 1432.3
9-Oct-06 3567.15 1393.2
### 3571.05 1419.8
### 3558.55 1439.8
### 3621.05 1501.15
### 3676.05 1527
### 3723.95 1547.15
### 3715 1511.9
### 3710.65 1479.9
### 3677.8 1456.35
### 3676.85 1450.75
### 3683.5 1446.85
### 3657.3 1430.7
### 3677.55 1449.05
### 3739.35 1478.65
### 3769.1 1453.15
### 3744.1 1463.9
1-Nov-06 3767.05 1425.75
2-Nov-06 3791.2 1444.5
3-Nov-06 3805.35 1479
6-Nov-06 3809.25 1526.15
7-Nov-06 3798.75 1561.3
8-Nov-06 3777.3 1521.55
9-Nov-06 3796.4 1506.45
### 3834.75 1498.25
### 3858.75 1551.1
### 3865.9 1545.7
### 3876.3 1525.8
### 3876.85 1555.9
### 3852.8 1605.25
### 3856.15 1659.6
### 3918.25 1644.5
### 3954.75 1638.45
### 3945.45 1652.95
### 3950.85 1649.4
### 3968.9 1649.65
### 3921.75 1626.75
### 3928.2 1631.25
### 3954.5 1646.95
1-Dec-06 3997.6 1640.95
4-Dec-06 4001 1621.8
5-Dec-06 4015.75 1606
6-Dec-06 4015.95 1589.4
7-Dec-06 4015.35 1565.95
8-Dec-06 3962 1551.4
### 3849.5 1545.15
### 3716.9 1498.3
### 3765.2 1500
### 3843.05 1530.1
### 3888.65 1553.65
### 3928.75 1556.3
### 3832 1553.15
### 3815.55 1571.55
### 3833.5 1581.95
### 3871.15 1579.05
### 3940.5 1600.35
### 3974.25 1626.15
### 3970.55 1631.45
### 3966.4 1626.9
2-Jan-07 4007.4 1619.55
3-Jan-07 4024.05 1608
4-Jan-07 3988.8 1578.7
5-Jan-07 3983.4 1618.15
8-Jan-07 3933.4 1595.05
9-Jan-07 3911.4 1562.4
10-Jan-07 3850.3 1528.25
11-Jan-07 3942.25 1522.55
12-Jan-07 4052.45 1578.7
15-Jan-07 4078.4 1596.5
16-Jan-07 4080.5 1559.6
17-Jan-07 4076.45 1546.5
18-Jan-07 4109.05 1599.5
19-Jan-07 4090.15 1600.15
22-Jan-07 4102.45 1611.85
23-Jan-07 4066.1 1602.55
24-Jan-07 4089.9 1641.1
25-Jan-07 4147.7 1686.75
29-Jan-07 4124.45 1669.55
31-Jan-07 4082.7 1673.85
1-Feb-07 4137.2 1674.95
2-Feb-07 4183.5 1743.65
5-Feb-07 4215.35 1820.35
6-Feb-07 4195.9 1797.1
7-Feb-07 4224.25 1803.05
8-Feb-07 4223.4 1806.95
9-Feb-07 4187.4 1816.75
### 4058.3 1758.95
### 4044.55 1723.55
### 4047.1 1683.05
### 4146.2 1692.5
### 4164.55 1695.85
### 4106.95 1653
### 4096.2 1672.8
### 4040 1662.05
### 3938.95 1603.9
### 3942 1606.35
### 3893.9 1605.95
### 3745.3 1507.25
1-Mar-07 3811.2 1511.35
2-Mar-07 3726.75 1533.85
5-Mar-07 3576.5 1497.2
6-Mar-07 3655.65 1492
7-Mar-07 3626.85 1532.55
8-Mar-07 3761.65 1546.8
9-Mar-07 3718 1563.65
### 3734.6 1582.5
### 3770.55 1605.3
### 3641.1 1556
### 3643.6 1512.85
### 3608.55 1504.15
### 3678.9 1534.1
### 3697.6 1567.25
### 3764.55 1545.5
### 3875.9 1574
### 3861.05 1593.9
### 3819.95 1574.05
### 3761.1 1518.4
### 3798.1 1537.85
### 3821.55 1519.8
2-Apr-07 3633.6 1434.75
3-Apr-07 3690.65 1426.65
4-Apr-07 3733.25 1496.9
5-Apr-07 3752 1527.1
9-Apr-07 3843.5 1557.2
### 3848.15 1606.95
### 3862.65 1581.85
### 3829.85 1539.25
### 3917.35 1563.05
### 4013.35 1575.95
### 3984.95 1581.65
### 4011.6 1593.05
### 3997.65 1561.9
### 4083.55 1650.55
### 4085.1 1667.55
### 4141.8 1711.2
### 4167.3 1755.6
### 4177.85 1737.7
### 4083.5 1686.5
### 4087.9 1666.35
3-May-07 4150.85 1679.45
4-May-07 4117.35 1633.4
7-May-07 4111.15 1628.95
8-May-07 4077 1604.1
9-May-07 4079.3 1591.75
### 4066.8 1683.45
### 4076.65 1654.65
### 4134.3 1675.9
### 4120.3 1671.7
### 4170.95 1698.1
### 4219.55 1710.95
### 4214.5 1702.4
### 4260.9 1718.15
### 4278.1 1792.8
### 4246.2 1804.45
### 4204.9 1757.35
### 4248.15 1816.65
### 4256.55 1845.85
### 4293.25 1812.8
### 4249.65 1827.3
### 4295.8 1882.6
1-Jun-07 4297.05 1863.4
4-Jun-07 4267.05 1894.55
5-Jun-07 4284.65 1897.65
6-Jun-07 4198.25 1833.1
7-Jun-07 4179.5 1819.7
8-Jun-07 4145 1749.6
11-Jun-07 4145.6 1758.45
12-Jun-07 4155.2 1779.45
13-Jun-07 4113.05 1751.25
14-Jun-07 4170 1824.55
15-Jun-07 4171.45 1785.7
18-Jun-07 4147.1 1766.2
19-Jun-07 4214.3 1771.15
20-Jun-07 4248.65 1814.55
21-Jun-07 4267.4 1851.95
22-Jun-07 4252.05 1880.9
25-Jun-07 4259.4 1900.3
26-Jun-07 4285.7 1887.45
27-Jun-07 4263.95 1865
28-Jun-07 4282 1959.95
29-Jun-07 4318.3 2033.7
2-Jul-07 4313.75 2032
3-Jul-07 4357.55 2000.55
4-Jul-07 4359.3 1982.35
5-Jul-07 4353.95 1950.25
6-Jul-07 4384.85 1916.55
9-Jul-07 4419.4 1922.35
10-Jul-07 4406.05 1915.4
11-Jul-07 4387.15 1904.35
12-Jul-07 4446.15 1954.1
13-Jul-07 4504.55 1987.55
16-Jul-07 4512.15 1995.25
17-Jul-07 4496.75 1962.7
18-Jul-07 4499.55 1950.1
19-Jul-07 4562.1 1957.8
20-Jul-07 4566.05 1966.3
23-Jul-07 4619.35 1991.85
24-Jul-07 4620.75 1973
25-Jul-07 4588.7 1966.4
26-Jul-07 4619.8 2028.85
27-Jul-07 4445.2 1907.6
30-Jul-07 4440.05 1907.45
31-Jul-07 4528.85 2017.1
1-Aug-07 4345.85 1942.55
2-Aug-07 4356.35 1945.45
3-Aug-07 4401.55 1989.55
6-Aug-07 4339.5 1940.95
7-Aug-07 4356.35 1973.2
8-Aug-07 4462.1 2072.3
9-Aug-07 4403.2 2019.75
### 4333.35 1948.75
### 4373.65 1983.3
### 4370.2 1941.1
### 4178.6 1883.25
### 4108.05 1899.6
### 4209.05 1915.7
### 4074.9 1903.2
### 4153.15 1901.75
### 4114.95 1907.75
### 4190.15 1908.6
### 4302.6 1972.05
### 4320.7 1977.85
### 4359.3 1955.5
### 4412.3 1990.55
### 4464 1977.5
3-Sep-07 4474.75 1998.3
4-Sep-07 4479.25 2060.55
5-Sep-07 4475.85 2051.65
6-Sep-07 4518.6 2112.65
7-Sep-07 4509.5 2126.95
### 4507.85 2107.7
### 4497.05 2148.25
### 4496.85 2170.95
### 4528.95 2207.05
### 4518 2221.65
### 4494.65 2180.3
### 4546.2 2180.6
### 4732.35 2351.8
### 4747.55 2339.15
### 4837.55 2368.85
### 4932.2 2380.55
### 4938.85 2392.4
### 4940.5 2476.6
### 5000.55 2503.2
### 5021.35 2527.9
1-Oct-07 5068.95 2526.55
3-Oct-07 5210.8 2591.5
4-Oct-07 5208.65 2493.75
5-Oct-07 5185.85 2450.65
8-Oct-07 5085.1 2469.5
9-Oct-07 5327.25 2509.45
### 5441.45 2508.95
### 5524.85 2524.6
### 5428.25 2477.75
### 5670.4 2561.65
### 5668.05 2574.5
### 5559.3 2486.4
### 5351 2450.1
### 5215.3 2412.8
### 5184 2558.95
### 5473.7 2568.65
### 5496.15 2542.75
### 5568.95 2528.3
### 5702.3 2571.75
### 5905.9 2813
### 5868.75 2761.05
### 5900.65 2771.55
1-Nov-07 5866.45 2697.25
2-Nov-07 5932.4 2650.5
5-Nov-07 5847.3 2610.1
6-Nov-07 5786.5 2587.3
7-Nov-07 5782.35 2571.2
8-Nov-07 5698.75 2565.5
9-Nov-07 5663.25 2523.9
### 5617.1 2517.05
### 5695.4 2581.6
### 5937.9 2760.95
### 5912.1 2701
### 5906.85 2701.25
### 5907.65 2693.95
### 5780.9 2640.4
### 5561.05 2609.4
### 5519.35 2565.15
### 5608.6 2669.45
### 5731.7 2712.4
### 5698.15 2700.1
### 5617.55 2705.15
### 5634.6 2707.55
### 5762.75 2781.4
3-Dec-07 5865 2738.35
4-Dec-07 5858.35 2737.2
5-Dec-07 5940 2739.95
6-Dec-07 5954.7 2814.3
7-Dec-07 5974.3 2922.4
### 5960.6 2876.7
### 6097.25 2944.95
### 6159.3 3112.1
### 6058.1 3169.4
### 6047.7 3060.75
### 5777 2869.55
### 5742.3 2811.75
### 5751.15 2748.9
### 5766.5 2722.95
### 5985.1 2898.55
### 6070.75 2891.8
### 6081.5 2910.2
### 6079.7 2926.35
### 6138.6 2877.75
1-Jan-08 6144.35 2922.6
2-Jan-08 6179.4 3058.8
3-Jan-08 6178.55 3045
4-Jan-08 6274.3 3126.5
7-Jan-08 6279.1 3116.3
8-Jan-08 6287.85 3080.5
9-Jan-08 6272 3180.15
10-Jan-08 6156.95 3131.65
11-Jan-08 6200.1 3058.7
14-Jan-08 6206.8 2978.9
15-Jan-08 6074.25 2918.55
16-Jan-08 5935.75 2845
17-Jan-08 5913.2 2851.85
18-Jan-08 5705.3 2810
21-Jan-08 5208.8 2685.1
22-Jan-08 4899.3 2510.25
23-Jan-08 5203.4 2533.4
24-Jan-08 5033.45 2609.2
25-Jan-08 5383.35 2714.25
28-Jan-08 5274.1 2785.05
29-Jan-08 5280.8 2864
30-Jan-08 5167.6 2884.15
31-Jan-08 5137.45 2839.1
1-Feb-08 5317.25 2999.9
4-Feb-08 5463.5 3018.9
5-Feb-08 5483.9 3070.05
6-Feb-08 5322.55 2978.2
7-Feb-08 5133.25 2948.45
8-Feb-08 5120.35 2792.85
### 4857 2627.6
### 4838.25 2617.5
### 4929.45 2718.5
### 5202 2865.1
### 5302.9 2925.45
### 5276.9 2902.4
### 5280.8 2853.4
### 5154.45 2750.65
### 5191.8 2649.85
### 5110.75 2574.5
### 5200.7 2588.2
### 5270.05 2580.55
### 5268.4 2690.5
### 5285.1 2748.15
### 5223.5 2796.35
3-Mar-08 4953 2571.4
4-Mar-08 4864.25 2630.95
5-Mar-08 4921.4 2766.65
7-Mar-08 4771.6 2625.2
### 4800.4 2553.85
### 4865.9 2502.3
### 4872 2533.5
### 4623.6 2500.15
### 4745.8 2502.3
### 4503.1 2226.55
### 4533 2210.9
### 4573.95 2214
### 4609.85 2379.7
### 4877.5 2595.4
### 4828.85 2670.15
### 4830.25 2665.7
### 4942 2613.95
### 4734.5 2379.75
1-Apr-08 4739.55 2361.95
2-Apr-08 4754.2 2472.9
3-Apr-08 4771.6 2444.95
4-Apr-08 4647 2274.7
7-Apr-08 4761.2 2301.35
8-Apr-08 4709.65 2310.2
9-Apr-08 4747.05 2403.65
### 4733 2388.7
### 4777.8 2380.1
### 4879.65 2376.45
### 4887.3 2387.3
### 4958.4 2483.75
### 5037 2489.55
### 5049.3 2585.35
### 5022.8 2563.4
### 4999.85 2594.5
### 5111.7 2694.75
### 5089.65 2720.25
### 5195.5 2888.8
### 5165.9 2800
2-May-08 5228.2 2774.8
5-May-08 5192.25 2711.3
6-May-08 5144.65 2722.9
7-May-08 5135.5 2732.4
8-May-08 5081.7 2722.55
9-May-08 4982.6 2644.5
### 5012.65 2700.25
### 4957.8 2651.35
### 5011.75 2738.7
### 5115.25 2801.8
### 5157.7 2762
### 5104.95 2781.35
### 5117.65 2690
### 5025.45 2627.65
### 4946.55 2674.9
### 4875.05 2567
### 4859.8 2519.85
### 4918.35 2514.5
### 4835.3 2433
### 4870.1 2572.85
2-Jun-08 4739.6 2521.4
3-Jun-08 4715.9 2457
4-Jun-08 4585.6 2402.7
5-Jun-08 4676.95 2392.8
6-Jun-08 4627.8 2349.45
9-Jun-08 4500.95 2207.15
10-Jun-08 4449.8 2103.9
11-Jun-08 4523.6 2185.6
12-Jun-08 4539.35 2174.25
13-Jun-08 4517.1 2129.2
16-Jun-08 4572.5 2160.6
17-Jun-08 4653 2297.2
18-Jun-08 4582.4 2314.7
19-Jun-08 4504.25 2232.8
20-Jun-08 4347.55 2172.6
23-Jun-08 4266.4 2213.85
24-Jun-08 4191.1 2264.25
25-Jun-08 4252.65 2168.7
26-Jun-08 4315.85 2236.25
27-Jun-08 4136.65 2052.4
30-Jun-08 4040.55 1964.85
1-Jul-08 3896.75 1838.75
2-Jul-08 4093.35 2036.85
3-Jul-08 3925.75 1940.8
4-Jul-08 4016 2057.4
7-Jul-08 4030 2059.55
8-Jul-08 3988.55 2010.95
9-Jul-08 4157.1 2096.55
10-Jul-08 4162.2 2116.35
11-Jul-08 4049 1998.2
14-Jul-08 4039.7 1933.55
15-Jul-08 3861.1 1799.55
16-Jul-08 3816.7 1718.3
17-Jul-08 3947.2 1888.6
18-Jul-08 4092.25 2066.55
21-Jul-08 4159.5 2085.5
22-Jul-08 4240.1 2140.8
23-Jul-08 4476.8 2376.4
24-Jul-08 4433.55 2352.65
25-Jul-08 4311.85 2214.8
28-Jul-08 4332.1 2223.5
29-Jul-08 4189.85 2108
30-Jul-08 4313.55 2273.1
31-Jul-08 4332.95 2277.35
1-Aug-08 4413.55 2401.75
4-Aug-08 4395.35 2373
5-Aug-08 4502.85 2465
6-Aug-08 4517.55 2391.35
7-Aug-08 4523.85 2477.6
8-Aug-08 4529.5 2516.1
### 4620.4 2576.75
### 4552.25 2466.75
### 4529.05 2406.85
### 4430.7 2288.35
### 4393.05 2363.7
### 4368.25 2284.65
### 4415.75 2315.9
### 4283.85 2207.85
### 4327.45 2280.1
### 4335.35 2364.75
### 4337.5 2342
### 4292.1 2296.4
### 4214 2246.3
### 4360 2343.5
1-Sep-08 4348.65 2339.4
2-Sep-08 4504 2447.6
4-Sep-08 4447.75 2419.1
5-Sep-08 4352.3 2281.85
8-Sep-08 4482.3 2379.9
9-Sep-08 4468.7 2379.8
### 4400.25 2319.85
### 4290.3 2261
### 4228.45 2182
### 4072.9 2203.5
### 4074.9 2175.55
### 4008.25 2168.15
### 4038.15 2130.5
### 4245.25 2317.35
### 4223.05 2332.3
### 4126.9 2197.25
### 4161.25 2178.7
### 4110.55 2165.4
### 3985.25 2091.15
### 3850.05 2031.8
### 3921.2 2143.95
1-Oct-08 3950.75 2207.05
3-Oct-08 3818.3 2079.55
6-Oct-08 3602.35 1961.05
7-Oct-08 3606.6 1952.15
8-Oct-08 3513.65 1888.2
### 3279.95 1721.8
### 3490.7 1811.85
### 3518.65 1833.4
### 3338.4 1710.05
### 3269.3 1804.75
### 3074.35 1782.05
### 3122.8 1883
### 3234.9 1975.15
### 3065.15 1904.95
### 2943.15 1763.8
### 2584 1575.05
### 2524.2 1467.4
### 2684.6 1541.65
### 2697.05 1504.5
### 2885.6 1764.7
3-Nov-08 3043.85 1894.35
4-Nov-08 3142.1 1918.95
5-Nov-08 2994.95 1749.8
6-Nov-08 2892.65 1657.3
7-Nov-08 2973 1701.55
### 3148.25 1776.5
### 2938.65 1659.3
### 2848.45 1636.15
### 2810.35 1558.65
### 2799.55 1497.3
### 2683.15 1419.85
### 2635 1366.15
### 2553.15 1287.1
### 2693.45 1396.05
### 2708.25 1371.95
### 2654 1350.6
### 2752.25 1415.2
### 2755.1 1469.45
1-Dec-08 2682.9 1443.75
2-Dec-08 2657.8 1387.4
3-Dec-08 2656.45 1410.5
4-Dec-08 2788 1511.75
5-Dec-08 2714.4 1430.3
8-Dec-08 2784 1511.95
### 2928.25 1618.55
### 2920.15 1606
### 2921.35 1634.3
### 2981.2 1612.75
### 3041.75 1546.2
### 2954.35 1538.3
### 3060.75 1534.55
### 3077.5 1523.8
### 3039.3 1496.25
### 2968.65 1480.05
### 2916.85 1463.55
### 2857.25 1449.05
### 2922.2 1498.05
### 2979.5 1532.65
### 2959.15 1486.4
1-Jan-09 3033.45 1505.35
2-Jan-09 3046.75 1545.15
5-Jan-09 3121.45 1630.15
6-Jan-09 3112.8 1680.45
7-Jan-09 2920.4 1629.25
9-Jan-09 2873 1643.7
12-Jan-09 2773.1 1616.8
13-Jan-09 2744.95 1553.2
14-Jan-09 2835.3 1586.35
15-Jan-09 2736.7 1534.85
16-Jan-09 2828.45 1565.5
19-Jan-09 2846.2 1546.1
20-Jan-09 2796.6 1485.8
21-Jan-09 2706.15 1373.55
22-Jan-09 2713.8 1403.25
23-Jan-09 2678.55 1389.1
27-Jan-09 2771.35 1445.6
28-Jan-09 2849.5 1504.55
29-Jan-09 2823.95 1530.2
30-Jan-09 2874.8 1531.6
2-Feb-09 2766.65 1421.5
3-Feb-09 2783.9 1431.3
4-Feb-09 2803.05 1438.55
5-Feb-09 2780.05 1387.9
6-Feb-09 2843.1 1412
9-Feb-09 2919.9 1492.05
### 2934.5 1510.2
### 2925.7 1531.95
### 2893.05 1525.05
### 2948.35 1540.4
### 2848.5 1498.55
### 2770.5 1433.6
### 2776.15 1362.35
### 2789.35 1392.8
### 2736.45 1352.4
### 2733.9 1291.7
### 2762.5 1254.75
### 2785.65 1212.05
### 2763.65 1274.5
2-Mar-09 2674.6 1240.45
3-Mar-09 2622.4 1201.3
4-Mar-09 2645.2 1160.9
5-Mar-09 2576.7 1151.25
6-Mar-09 2620.15 1220.25
9-Mar-09 2573.15 1255.8
### 2617.45 1290.2
### 2719.25 1377.5
### 2777.25 1392.85
### 2757.45 1364.6
### 2794.7 1354
### 2807.15 1387.95
### 2807.05 1410.8
### 2939.9 1527.9
### 2938.7 1564.85
### 2984.35 1594
### 3082.25 1656.45
### 3108.65 1585.4
### 2978.15 1446.8
### 3020.95 1412.2
1-Apr-09 3060.35 1505.8
2-Apr-09 3211.05 1576.9
6-Apr-09 3256.6 1698.35
8-Apr-09 3342.95 1708.5
9-Apr-09 3342.05 1705.1
### 3382.6 1688.65
### 3484.15 1770.8
### 3369.5 1754.3
### 3384.4 1799.55
### 3377.1 1751.7
### 3365.3 1750.7
### 3330.3 1742.15
### 3423.7 1758
### 3480.75 1805.4
### 3470 1807.95
### 3362.35 1665.05
### 3473.95 1726.95
4-May-09 3654 1965.05
5-May-09 3661.9 1850.85
6-May-09 3625.05 1740.7
7-May-09 3683.9 1817.45
8-May-09 3620.7 1736.4
### 3554.6 1711.15
### 3681.1 1844.7
### 3635.25 1905.7
### 3593.45 1860.9
### 3671.65 1938.55
### 4323.15 2374.2
### 4318.45 2370.3
### 4270.3 2200.55
### 4210.9 2093.65
### 4238.5 2117
### 4237.55 2086.15
### 4116.7 2083.3
### 4276.05 2170.85
### 4337.1 2183.25
### 4448.95 2179.6
1-Jun-09 4529.9 2302.75
2-Jun-09 4525.25 2402.8
3-Jun-09 4530.7 2379.75
4-Jun-09 4572.65 2432.5
5-Jun-09 4586.9 2425.7
8-Jun-09 4429.9 2329.75
9-Jun-09 4550.95 2359.1
10-Jun-09 4655.25 2349.65
11-Jun-09 4637.7 2346.5
12-Jun-09 4583.4 2282.15
15-Jun-09 4484 2283.45
16-Jun-09 4517.8 2309.35
17-Jun-09 4356.15 2280.9
18-Jun-09 4251.4 2275.7
19-Jun-09 4313.6 2291.05
22-Jun-09 4235.25 2306.3
23-Jun-09 4247 2365.35
24-Jun-09 4292.95 2310.45
25-Jun-09 4241.85 2377.25
26-Jun-09 4375.5 2435.15
29-Jun-09 4390.95 2373.2
30-Jun-09 4291.1 2344.75
2345.55
2404.7
2586.3
2355.9
2361.45
2326.05
2306.85
2198.5
2211.45
2371.65
2426.2
2378.05
2522.8
2506.85
2525.1
2402
2451.15
2413.5
2356.7
2377.4
2367.5
2473.45
2536.05
2533.8
2504.7
2469.25
2410.8
2381.9
2335.8
2307.9
2288.8
2363.15
2316
2249.85
2323.15
2355.1
2392.65
2440.7
2525.5
2508.6
2514.7
2501.25
2511.15
2474.35
NIFTY
HDFC