Date

Open
High
Low
Close
Shares Traded
Turnover
1-Jan-15 8280.55
8305.6
8259.5 8295.55
99195064
2-Jan-15 8300.45 8416.45 8300.45
8399.9
167014280
5-Jan-15 8411.75 8453.35
8370.8 8383.35
176417312
6-Jan-15 8331.65 8331.65
8119.4
8133.9
253896016
7-Jan-15 8127.35 8160.05
8070 8112.35
239160183
8-Jan-15
8200.2
8254.4
8181.2
8248.8
222689365
9-Jan-15
8300.6 8317.25
8209.7 8288.95
232336477
12-Jan-15 8295.95 8334.95
8254 8327.05
164061121
13-Jan-15
8350.8
8362.7 8275.25
8305.3
206126882
14-Jan-15
8315.5 8335.95
8247.4 8286.45
232785154
15-Jan-15 8428.65
8519.4
8391.8
8486.2
331818622
16-Jan-15 8496.15 8525.05
8448.6
8512
256607345
19-Jan-15
8545.2
8570.9
8534.4
8548.3
192608381
20-Jan-15
8573.1 8684.95
8573.1
8673.1
230341301
21-Jan-15
8697.8 8719.45
8666.1
8705
282280888
22-Jan-15 8718.85 8749.15 8698.35
8734.6
256791501
23-Jan-15 8801.25 8834.15
8765.9 8811.65
303158950
27-Jan-15 8844.65
8893.6 8799.65
8881
276273225
28-Jan-15
8873.4
8958.4
8854.1
8893.3
286998664
29-Jan-15
8881.4 8935.85
8843.2
8924.3
370106549
30-Jan-15 8968.95 8969.65
8762.7 8794.95
386914780
2-Feb-15
8791.4
8831.7 8748.35
8798.2
308385189
3-Feb-15
8825.6
8838.7 8729.95
8751.3
306373304
4-Feb-15 8784.05
8785.5 8694.85 8713.95
302957153
5-Feb-15 8722.45 8812.85
8661.8 8688.45
273178441
6-Feb-15
8677.4 8705.05 8624.05 8637.75
262901756
9-Feb-15
8563.4 8579.55 8490.65
8500.4
230578097
10-Feb-15 8454.85 8627.05
8447.8
8547.7
297458675
11-Feb-15 8585.95 8640.65 8580.85 8623.85
237317446
12-Feb-15 8674.85 8733.05
8608.9 8714.75
250558837
13-Feb-15
8744.8 8814.65
8733
8800.2
311332820
16-Feb-15
8827.3
8863 8780.35 8796.35
213146132
18-Feb-15
8802 8875.15
8802
8854.3
229849722
19-Feb-15 8872.55
8890.8
8775.8 8874.85
294342511
20-Feb-15 8881.35 8881.35
8804.4 8826.35
274716092
23-Feb-15 8855.05 8862.65
8732.3 8749.15
210398477
24-Feb-15 8766.55
8787.4 8718.45
8754.2
238056957
25-Feb-15 8794.05
8829.3
8740.7
8756
208629865
26-Feb-15 8767.05 8771.75
8657.3 8670.95
351128496
27-Feb-15 8714.35 8847.85
8709.3 8836.35
339981012
28-Feb-15
8902.1
8917.1
8737.3
8884.5
323880704
2-Mar-15 8937.75
8960.3
8873
8948.5
314028443
3-Mar-15 8956.35 9002.55
8924.7
8991.4
261298786
4-Mar-15 9098.75
9105.4 8887.75
8913
355264964

(Rs. Cr)
3492.63
7079.78
7619.43
10853.41
10243.88
10836.91
12098.34
7749.89
9694.15
10005.74
14158.75
11796.77
8584.09
10336.94
13008.07
11655.71
13495.86
13211.52
13797.91
17291.99
16527.36
14273.46
13616.3
12484.01
12563.9
10945.12
9443.96
13427.04
10379.9
11425.39
13790.13
9754.4
13006.14
12954.69
10997.95
9865.73
10614.48
9792.64
15412.39
17471.89
13182.78
15329.84
12295.54
16023.81

5-Mar-15
9-Mar-15
10-Mar-15
11-Mar-15
12-Mar-15
13-Mar-15
16-Mar-15
17-Mar-15
18-Mar-15
19-Mar-15
20-Mar-15
23-Mar-15
24-Mar-15
25-Mar-15
26-Mar-15
27-Mar-15
30-Mar-15
31-Mar-15
1-Apr-15
6-Apr-15
7-Apr-15
8-Apr-15
9-Apr-15
10-Apr-15
13-Apr-15
15-Apr-15
16-Apr-15
17-Apr-15
20-Apr-15
21-Apr-15
22-Apr-15
23-Apr-15
24-Apr-15
27-Apr-15
28-Apr-15
29-Apr-15
30-Apr-15
4-May-15
5-May-15
6-May-15
7-May-15
8-May-15
11-May-15
12-May-15
13-May-15

8922.85
8889.05
8778.65
8745.2
8753.4
8868.6
8685.1
8704.95
8769.4
8783.75
8666.65
8616.8
8556
8581.95
8494.45
8425.5
8421.15
8555.2
8513.6
8644.9
8713.7
8742.9
8802.8
8812.95
8847.85
8895.2
8808.75
8747.1
8662.4
8462.85
8443.5
8512.1
8450.15
8366.45
8239.5
8316.95
8274.55
8288.65
8396.5
8382.7
8137.3
8160.8
8283.2
8373.95
8235

8951.65
8889.05
8795.1
8765.65
8812.25
8871.6
8689.05
8765.4
8769.4
8823.75
8666.65
8631.1
8633.95
8583.9
8514.2
8430.55
8527.7
8577.75
8627.5
8696
8724.05
8774.05
8821.9
8832.9
8889.25
8895.2
8809.8
8748.05
8662.4
8508.2
8481.75
8541.25
8452.35
8367.85
8342.1
8347.45
8275.25
8402.95
8419.3
8394.25
8170.85
8261.7
8379
8373.95
8312.35

8846
8748.65
8693.2
8697.05
8749.3
8659.2
8630.7
8657.9
8696.75
8652.25
8579.4
8556.7
8548.7
8532.75
8356.9
8286.15
8415.85
8483.3
8494.5
8606.35
8624.75
8724.3
8726.95
8782.6
8816.45
8773.95
8690.05
8638.25
8456.55
8394.2
8324.9
8407.85
8312.2
8229.95
8211.95
8259.6
8199.45
8282.8
8349.3
8142.4
8028.3
8160.8
8267.1
8168.3
8154.15

8933.6
8763.3
8727.6
8713.8
8802.8
8673.9
8651.1
8748.1
8719.75
8671.3
8596.3
8567.45
8556
8546.3
8370.9
8370.1
8518.35
8519.5
8613.35
8688.4
8702.75
8759
8815
8825.9
8882.3
8799.85
8753.9
8647.95
8487
8418.7
8463.6
8441.1
8342.9
8241.3
8323.45
8287.4
8239.55
8389.9
8393.55
8156.75
8089.35
8230.05
8372.05
8179.2
8298.5

248955337
237633698
252017934
260569414
275431027
297074828
265547057
262223323
234713673
237588436
269054839
205512081
218490638
224171636
403660673
271962610
190679254
240929818
186426468
204193445
209510066
225527054
243340342
265979496
193026707
258085109
214589262
218585377
221830802
477144506
243540053
224071108
240968907
246213110
258552664
238703264
386903932
207692601
239136401
298957420
242760645
253477726
268616664
264345663
274001277

11724.19
11069.5
11335.49
11263.4
11404.83
12303.8
10755.72
11306.56
10964.42
11499.28
12623.85
8295.23
10206.9
10577.84
17930.61
12183.74
8538.36
10736.07
8819.76
9939.46
9988.15
11432.77
11586.22
10400.01
8753.54
12140.34
11147.15
11767.89
11916.32
35362.32
12845.66
11994.66
13694.19
13148.03
12435.26
11137.5
18590.75
10988.67
11337.08
14150.53
11395.63
11629.7
11401.77
11714.64
12744.16

14-May-15
15-May-15
18-May-15
19-May-15
20-May-15
21-May-15
22-May-15
25-May-15
26-May-15
27-May-15
28-May-15
29-May-15
1-Jun-15
2-Jun-15
3-Jun-15
4-Jun-15
5-Jun-15
8-Jun-15
9-Jun-15
10-Jun-15
11-Jun-15
12-Jun-15
15-Jun-15
16-Jun-15
17-Jun-15
18-Jun-15
19-Jun-15
22-Jun-15
23-Jun-15
24-Jun-15
25-Jun-15
26-Jun-15
29-Jun-15
30-Jun-15
1-Jul-15
2-Jul-15
3-Jul-15
6-Jul-15
7-Jul-15
8-Jul-15
9-Jul-15
10-Jul-15
13-Jul-15
14-Jul-15
15-Jul-15

8294.9
8323.1
8366.45
8436.75
8475.45
8507
8503.05
8503.5
8456.1
8378.8
8417.15
8394.2
8480
8506.4
8298.3
8217.6
8182.8
8197.05
8092.45
8091.8
8223.3
8023.7
8055.1
8072.45
8153.2
8193.65
8277
8331.9
8451.45
8471.1
8404.4
8460.45
8310.7
8383.15
8452.5
8550.6
8534.45
8468.1
8615.65
8533.85
8469.35
8471.35
8496.7
8573.65
8569.1

8316.2
8360.05
8461.1
8504.65
8518
8513.95
8552.65
8508.25
8458.2
8414.25
8432.1
8506.2
8525.3
8506.4
8298.3
8217.6
8254.75
8200.45
8122.7
8213.3
8225.9
8059.55
8121.15
8128.1
8215.75
8258.95
8324.35
8439.1
8474.8
8488.2
8489.3
8475.45
8391.85
8449.3
8550.65
8567.6
8591.55
8618.15
8650.6
8559.6
8503.1
8483.3
8570
8584.25
8625.85

8208.1
8296.2
8354.45
8415.15
8475.45
8453.05
8486.4
8441.35
8399.35
8357.7
8330.95
8374.95
8472.85
8292.25
8141.8
8122.85
8169.1
8096.25
8067.95
8091.8
8026.6
8006.4
8018.55
8021.3
8122.4
8186.5
8272.3
8331.9
8410.25
8407.6
8399.45
8406.9
8262.05
8368.65
8447.35
8522.9
8522.4
8468.1
8575.8
8439.5
8427.9
8417.65
8459.55
8532.7
8569.1

8305.2
8342.25
8452.55
8445.25
8495.9
8489.5
8523.15
8447.6
8419.6
8406.5
8383.45
8499.85
8495.55
8300.85
8197.9
8196.55
8186.25
8109
8087.65
8187.15
8032.35
8049.95
8078.25
8114.5
8172.2
8248.65
8298.7
8427.45
8453.4
8428.6
8467.25
8450.95
8382.65
8440.95
8528.85
8536.25
8568.95
8609.7
8606.15
8465
8433.7
8460.2
8560.45
8558.55
8618.05

218632643
198255003
212951639
205114342
193452292
202979654
248500701
174964478
177998348
235660879
349415055
572740415
181064207
221280622
285395700
231441681
224576029
202267480
195639899
190253212
235013975
195477592
189076904
182621427
217927011
204306566
211405856
193662825
193038453
201063582
308461196
201520597
206780036
238840565
202229562
193843984
152613933
165009140
203192532
290124352
208395321
231326470
177551815
159717006
168420862

10245.86
9147.68
10014.8
9879.74
9654.21
10241.83
10625.47
7918.91
9017.12
11259.81
16075.7
33640.65
9897.66
10888.49
11361.88
10466.52
9818.79
8132.64
8824.51
8731.86
10178.77
8462.49
7809.78
8016.28
10685.54
10119.49
11059.07
8603.42
8716.54
9873.03
13997.98
8314.73
8829.37
11300.89
9534.25
9114.32
7531.74
7990.58
9095.68
11880.13
9138.7
10456.01
8605.69
7576.06
7758.32

16-Jul-15
17-Jul-15
20-Jul-15
21-Jul-15
22-Jul-15
23-Jul-15
24-Jul-15
27-Jul-15
28-Jul-15
29-Jul-15
30-Jul-15
31-Jul-15
3-Aug-15
4-Aug-15
5-Aug-15
6-Aug-15
7-Aug-15
10-Aug-15
11-Aug-15
12-Aug-15
13-Aug-15
14-Aug-15
17-Aug-15
18-Aug-15
19-Aug-15
20-Aug-15
21-Aug-15
24-Aug-15
25-Aug-15
26-Aug-15
27-Aug-15
28-Aug-15
31-Aug-15
1-Sep-15
2-Sep-15
3-Sep-15
4-Sep-15
7-Sep-15
8-Sep-15
9-Sep-15
10-Sep-15
11-Sep-15
14-Sep-15
15-Sep-15
16-Sep-15

8641.75
8725.85
8730
8713
8608.75
8743.85
8693.7
8595.75
8481.85
8475.25
8527.55
8568.1
8632.05
8689.7
8699.3
8739.35
8740.15
8734.85
8711.65
8605.1
8531.05
8543.05
8676.15
8667.3
8633.15
8638
8464.2
8213.8
8019.4
8003.65
8066.7
8204.8
8160.4
8052.6
8009.4
7927.65
7956.3
7834.9
7719.95
7925.3
7852.15
7972.5
7952.45
8014.15
8026.45

8714.2
8740.25
8730
8736
8736.7
8753.3
8693.7
8595.75
8505.7
8490.75
8572.8
8661.1
8687.2
8693.7
8745.05
8758.5
8754.95
8781.15
8711.65
8605.1
8579.95
8673
8678.25
8687.85
8687.4
8668.25
8484.25
8213.8
8056.45
8073.65
8114.75
8242.15
8197.6
8084.1
8009.9
7999.35
7956.3
7853.1
7843.85
7972.2
7954.3
8000.2
8022.3
8027.25
8036.05

8640.7
8693.5
8673.85
8613
8596.8
8677.55
8616.95
8462.9
8434.7
8452.7
8522.6
8567.5
8632.05
8590.6
8699.3
8704.9
8707.5
8662.25
8596.35
8483.3
8478.45
8521.7
8576.75
8596.15
8591.5
8523.3
8382.55
7891.45
7777.3
7918
8007.95
8111.35
8097
7898.1
7854.45
7910.5
7773.15
7681.2
7657.6
7889.05
7798.85
7896.95
7907.2
7940.75
7979.8

8706.7
8716
8711.1
8626.15
8729.25
8692.95
8624.65
8470.65
8446.75
8485.5
8535.25
8645.85
8666.05
8664.4
8720.65
8744.5
8719.1
8686.25
8623.7
8493.25
8493.95
8661.95
8634.5
8632.1
8657.7
8535.1
8462.4
7929.35
8018.9
7932.9
8102.2
8153.55
8119.55
7938.95
7869.4
7973.4
7804.7
7692.1
7806.95
7943.4
7924.1
7925.3
8016.25
7968.05
8017.45

175177469
172374496
169949027
228889894
192704031
192009382
189477459
198777205
264206364
215360064
324479199
305513310
232048022
292255608
229295715
219937566
219927310
190937560
232040141
276608541
301043327
258140633
270901711
231740222
190489909
266747157
282372636
445234540
446909898
323801007
452025007
297277419
349484694
278730291
307621348
238737332
275483155
205735445
258081328
312940758
255775295
204461387
185083198
200771453
204384387

8677.58
7984.45
7324.72
12906.55
9707.99
10123.29
9516.77
9948.27
11284.45
9964.33
13674.71
13047.65
10723.01
13085.19
10021.53
9925.59
9536.81
8530.6
9813.11
11577.06
10999.47
10754.58
9690.13
9345.81
8876.58
12646.3
12765.85
18316
17966.04
13565.85
19074.32
12371.62
17060.53
11868.86
13028.24
9969.53
11111.48
7998.05
10296.15
11454.77
9821.22
8189.41
7307.48
8448.19
9224.89

18-Sep-15
21-Sep-15
22-Sep-15
23-Sep-15
24-Sep-15
28-Sep-15
29-Sep-15
30-Sep-15
1-Oct-15
5-Oct-15
6-Oct-15
7-Oct-15
8-Oct-15
9-Oct-15
12-Oct-15
13-Oct-15
14-Oct-15
15-Oct-15
16-Oct-15
19-Oct-15
20-Oct-15
21-Oct-15
23-Oct-15
26-Oct-15
27-Oct-15
28-Oct-15
29-Oct-15
30-Oct-15
2-Nov-15
3-Nov-15
4-Nov-15
5-Nov-15
6-Nov-15
9-Nov-15
10-Nov-15
11-Nov-15
13-Nov-15
16-Nov-15
17-Nov-15
18-Nov-15
19-Nov-15
20-Nov-15
23-Nov-15
24-Nov-15
26-Nov-15

8089
8030.4
8135.8
7859.05
7959.35
8009.55
7839.25
8032.75
8115.1
8135.05
8308.85
8275.8
8319.9
8300.35
8335.9
8240.65
8218.85
8252.95
8304.25
8363.45
8387.95
8367
8413.05
8421.2
8323.55
8290.45
8278.85
8228.15
8169.55
8202.8
8224.6
8155.75
8075.6
7903.8
8009.1
7964.95
7895.35
7859.6
7961.3
7940.3
7910.5
7966.5
7999.95
7972.65
7976.85

8173.05
8108.15
8141.6
7998.95
8010.1
8009.55
8028.2
8076.85
8128
8256.75
8308.85
8311.7
8319.9
8340.05
8346.7
8263.85
8254.2
8299.35
8347.2
8385.55
8401.55
8396.85
8424.25
8421.5
8336.45
8311.85
8279.45
8254.3
8174.65
8213.95
8234.1
8155.75
8117.2
8068.4
8017.4
7973.45
7900.35
7948.05
7970.2
7961
7974.75
8030.4
8010.9
8006.1
8026.7

8079.65
8028.05
7914.2
7843.3
7924.75
7904.25
7802.75
7987.55
8059.15
8135.05
8228.4
8261.2
8222.1
8249.1
8238.7
8199.3
8213.6
8252.95
8260.4
8343.25
8336.15
8319.45
8371.8
8342.05
8313
8234.5
8203.9
8156.3
8109.2
8152.2
8153.7
8064.9
8040.3
7890.85
7896.7
7952.05
7853.55
7835.65
7907.15
7849.2
7888.65
7945.8
7959.15
7953.25
7976.85

8098.3
8096
7937.55
7963.55
7982.95
7910.85
7953.25
8068
8079.25
8248.8
8280.8
8301.9
8244.6
8295.15
8255.6
8242.85
8223.85
8287.6
8340.1
8380.35
8369.45
8354.5
8384.85
8349.6
8329.9
8273.75
8215.6
8175.85
8165.45
8181.35
8164.9
8075.15
8069.6
8044.45
7907.65
7956.4
7886.9
7917.45
7951.25
7855.25
7963.9
7984.85
7981.55
7968.6
8014.25

352489158
194795739
262790456
242047712
313110920
198823974
341144240
315893890
252296836
276149376
261638224
288129188
247646482
269185278
271235678
220203507
202229519
227777332
234863869
186484172
227670664
248396476
230923881
210519806
217888523
270364795
316763197
281250625
220453096
214980966
212365867
236940792
318541068
294972687
275281891
31847545
264081261
226332965
218479910
211499146
200290135
226015077
199184164
222102083
339458865

15232.27
7840.24
11183.8
10170.01
13523.85
9116.29
14350.41
13370.79
11554.12
12472.55
11048.65
10382.23
9928.78
10172.61
9620.19
9104.18
8570.49
9594.28
9279.25
8929.69
9916.65
9087.86
9786.01
9260.48
10279.27
11645.56
14312.63
11848.22
8693.86
8305.96
8383.07
8343.64
11372.99
11924.26
9744.58
1381.73
11076.44
9338.65
8566.68
8216.94
9698.01
9600.68
8306.42
9073.72
14431.9

27-Nov-15
30-Nov-15
1-Dec-15
2-Dec-15
3-Dec-15
4-Dec-15
7-Dec-15
8-Dec-15
9-Dec-15
10-Dec-15
11-Dec-15
14-Dec-15
15-Dec-15
16-Dec-15
17-Dec-15
18-Dec-15
21-Dec-15
22-Dec-15
23-Dec-15
24-Dec-15
28-Dec-15
29-Dec-15
30-Dec-15
31-Dec-15

8042.85
8064.3
8083.2
8109.4
8041.05
7955.8
7956.6
7881.5
7834.7
7774.3
7830.25
7691.7
7791.05
7858.9
7913.7
7963.4
7895.85
7976.05
7976.6
8032.45
8009.3
8070.2
8082.75
8044.4

8082.55
8087.65
8099.7
8109.4
8049.85
7960.6
7964.45
7915.3
7839.15
7819.95
7830.55
7794.3
7835.65
7907.45
7986.1
7973.75
7982.8
7994.15
8012.8
8032.45
8074.35
8082.95
8084.05
8096.15

8014
8046.65
8063.6
8046
7991.85
7916.8
7892.6
7827.4
7736.9
7736.55
7707.55
7685.75
7760.35
7849
7873.9
7900.6
7890.35
7925.75
7974.6
7981.25
8009.3
8046.45
8034.45
8039.3

8067.9
8057.2
8087.5
8069.05
8002.3
7921.8
7908.65
7842
7742.25
7812.55
7740.15
7780.15
7832
7879.55
7978.1
7908.5
7978.9
7934.05
8008.65
8005.55
8064.3
8071.75
8039.8
8090.9

235535000
445347705
222552149
207292727
238318609
284593360
216861299
208078528
221779534
218843582
252749267
233041052
199675630
228816066
264065281
278839624
181152270
200798238
175112927
156832106
172338486
184103062
165474564
277621992

9255.66
20015.34
9205.59
8574.25
8335.89
10383.06
8447.35
7908.09
8994.47
8851.41
9334.49
8567.25
8067.22
8816.83
9939.51
10811.28
7301.19
6805.89
6172.11
5245.82
7317.3
7175.18
6340.69
10695.43