Sie sind auf Seite 1von 6

Date Close Price Close

stock y sensex sensex


1-Oct-09 1008.6 17134.55 1008.6

5-Oct-09 969.2 16866.41 0


6-Oct-09 998.65 16958.54
7-Oct-09 980 16806.66
8-Oct-09 1012.65 16843.54
9-Oct-09 996.2 16642.66
### 1012.75 17026.67
### 1032.1 17231.11
### 1006.25 17195.2
### 1006.1 17322.82
### 1011.25 17326.01
### 994.55 17223.01
### 976.35 17009.17
### 966.45 16789.74
### 994.8 16810.81
### 967.25 16740.5
### 952.3 16353.4
### 928.65 16283.49
### 908.9 16052.72
### 907.9 15896.28
3-Nov-09 894.55 15404.94
4-Nov-09 923.55 15912.13
5-Nov-09 917 16063.9
6-Nov-09 935.25 16158.28
9-Nov-09 997.25 16498.72
### 995.85 16440.56
### 1005.1 16849.6
### 979.15 16696.03
### 996.6 16848.83
### 999.3 17032.51
### 1000.1 17050.65
### 997.5 16998.78
### 984.85 16785.65
### 991.95 17021.85
### 998.75 17180.18
### 999.85 17131.08
### 1016.8 17198.95
### 999.65 16854.93
### 969.4 16632.01
### 997.45 16926.22
1-Dec-09 1036.5 17198.27
2-Dec-09 1046.85 17169.91
3-Dec-09 1047.85 17185.68
4-Dec-09 1026.5 17101.54
7-Dec-09 1011.1 16983.14
8-Dec-09 1040.5 17227.68
9-Dec-09 1016.3 17125.22
### 1021.6 17189.31
### 1003.65 17119.03
### 994.2 17097.55
### 958.95 16877.16
### 938.25 16912.77
### 941.9 16894.25
### 933.95 16719.83
### 954.5 16601.2
### 967.25 16692
### 983.3 17231.11
### 987.15 17360.61
### 984.25 17401.56
### 980.1 17343.82
### 988.7 17464.81
4-Jan-10 993.05 17558.73
5-Jan-10 1010 17686.24
6-Jan-10 995.3 17701.13
7-Jan-10 1002.95 17615.72
8-Jan-10 1013.55 17540.29
11-Jan-10 1051.1 17526.71
12-Jan-10 1049.1 17422.51
13-Jan-10 1039.45 17509.8
14-Jan-10 1062.05 17584.87
15-Jan-10 1078.2 17554.3
18-Jan-10 1108.3 17641.08
19-Jan-10 1104.2 17486.06
20-Jan-10 1082.75 17474.49
21-Jan-10 1060.05 17051.14
22-Jan-10 1031.15 16859.68
25-Jan-10 1017.6 16780.46
27-Jan-10 972.55 16289.82
28-Jan-10 1014 16306.87
29-Jan-10 1025.5 16357.96
1-Feb-10 1063.35 16356.03
2-Feb-10 1033.05 16163.44
3-Feb-10 1069.9 16496.05
4-Feb-10 1047.05 16224.95
5-Feb-10 1023.35 15790.93
6-Feb-10 1029.15 15915.65
8-Feb-10 1023 15935.61
9-Feb-10 1037.9 16042.18
### 1024.8 15922.17
### 1035 16152.59
### 1027.9 16038.35
### 1025.9 16226.68
### 1067.55 16428.91
### 1100.8 16327.84
### 1096 16191.63
### 1104.6 16237.05
### 1098.35 16286.32
### 1093.35 16255.97
### 1097.95 16254.2
### 1124.85 16429.55
2-Mar-10 1152.7 16772.56
3-Mar-10 1148.15 17000.01
4-Mar-10 1121.65 16971.7
5-Mar-10 1102.8 16994.49
8-Mar-10 1128.4 17102.6
9-Mar-10 1115.4 17052.54
### 1129.9 17098.33
### 1151.25 17167.96
### 1151.95 17166.62
### 1139.8 17164.99
### 1145.15 17383.18
### 1145.7 17490.08
### 1164.9 17519.26
### 1155.15 17578.23
### 1146.8 17410.57
### 1160.65 17451.02
### 1154.4 17558.85
### 1191.65 17644.76
### 1199.7 17711.35
### 1173.15 17590.17
### 1169.1 17527.77
1-Apr-10 1173.7 17692.62
5-Apr-10 1174.25 17935.68
6-Apr-10 1171.35 17941.37
7-Apr-10 1164.2 17970.02
8-Apr-10 1156.3 17714.4
9-Apr-10 1182.35 17933.14
### 1177.3 17853
### 1157.8 17821.96
### 1149.25 17639.26
### 1150.45 17591.18
### 1157.4 17400.68
### 1186.5 17460.58
### 1239.15 17472.56
### 1225.7 17573.99
### 1233.4 17694.2
### 1274.85 17745.28
### 1278.35 17690.62
### 1258.95 17380.08
### 1271.7 17503.47
### 1268.2 17558.71
3-May-10 1262.1 17386.08
4-May-10 1247.35 17137.14
5-May-10 1241.55 17087.96
6-May-10 1236 16987.53
7-May-10 1190.25 16769.11
### 1249.3 17330.55
### 1258.95 17141.53
### 1287.8 17195.81
### 1311.15 17265.87
### 1288.1 16994.6
### 1261.85 16835.56
### 1254.55 16875.76
### 1205.1 16408.49
### 1207.4 16519.68
### 1217.85 16445.61
### 1196.15 16469.55
### 1163.75 16022.48
### 1157.85 16387.84
### 1215.7 16666.4
### 1220.5 16863.06
### 1228.4 16944.63
1-Jun-10 1180.85 16572.03
2-Jun-10 1202.6 16741.84
3-Jun-10 1243.95 17022.33
4-Jun-10 1240.1 17117.69
7-Jun-10 1215.55 16781.07
8-Jun-10 1226.7 16617.1
9-Jun-10 1240.5 16657.89
10-Jun-10 1245.95 16922.08
11-Jun-10 1241.95 17064.95
14-Jun-10 1253.35 17338.17
15-Jun-10 1245.85 17412.83
16-Jun-10 1219.7 17462.87
17-Jun-10 1215.05 17616.69
18-Jun-10 1208.5 17570.82
21-Jun-10 1250.05 17876.55
22-Jun-10 1236.1 17749.69
23-Jun-10 1250.3 17755.94
24-Jun-10 1262.95 17730.24
25-Jun-10 1247.85 17574.53
28-Jun-10 1262.55 17774.26
29-Jun-10 1241.6 17534.09
30-Jun-10 1242.95 17700.9
1-Jul-10 1229.55 17509.33
2-Jul-10 1236.95 17460.95
5-Jul-10 1238.8 17441.44
6-Jul-10 1253 17614.48
7-Jul-10 1236.1 17471.03
8-Jul-10 1243.75 17651.73
9-Jul-10 1269.55 17833.54
12-Jul-10 1288.6 17937.2
13-Jul-10 1300.7 17985.9
14-Jul-10 1314.15 17938.16
15-Jul-10 1344.95 17909.46
16-Jul-10 1359.1 17955.82
19-Jul-10 1360.95 17928.42
20-Jul-10 1371 17878.14
21-Jul-10 1346.3 17977.23
22-Jul-10 1363.7 18113.15
23-Jul-10 1390.6 18130.98
26-Jul-10 1383.95 18020.05
27-Jul-10 1382.2 18077.61
28-Jul-10 1349.6 17957.37
29-Jul-10 1362 17992
30-Jul-10 1345.4 17868.29
2-Aug-10 1351.05 18081.21
3-Aug-10 1358.6 18114.83
4-Aug-10 1332.15 18217.44
5-Aug-10 1317.1 18172.83
6-Aug-10 1311.75 18143.99
9-Aug-10 1310.05 18287.5
### 1297 18219.99
### 1289.65 18070.19
### 1316.8 18073.9
### 1328.45 18167.03
### 1334.75 18050.78
### 1330.5 18048.85
### 1350.7 18257.12
### 1359.05 18454.94
### 1366.25 18401.82
### 1382.3 18409.35
### 1370.45 18311.59
### 1358.2 18179.64
### 1364 18226.35
### 1331.85 17998.41
### 1327.6 18032.11
### 1324.85 17971.12
1-Sep-10 1350.15 18205.87
2-Sep-10 1388.5 18238.31
3-Sep-10 1379.95 18221.43
6-Sep-10 1395.9 18560.05
7-Sep-10 1398.25 18645.06
8-Sep-10 1379.25 18666.71
9-Sep-10 1378.7 18799.66
### 1424.55 19208.33
### 1424.75 19346.96
### 1470 19502.11
### 1484.4 19417.49
### 1505.65 19594.75
### 1542.35 19906.1
### 1530.9 20001.55
### 1530.05 19941.72
### 1493.9 19861.01
### 1506.25 20045.18
### 1505.6 20117.38
### 1507.6 20104.86
### 1508.65 19956.34
### 1531.2 20069.12
1-Oct-10 1572.45 20445.04