Daily

Sr no Date
Open Price High Price Low Price Close Price
1 Tuesday, April 01, 2008 764.2 784 717 721.1
2 Wednesday, April 02, 2008 750 764.2 736 743
3 Thursday, April 03, 2008 738.5 750 725 745.55
4 Friday, April 04, 2008 749.8 749.8 710.05 714.75
5 Monday, April 07, 2008 719 760 692.5 750.8
6 Tuesday, April 08, 2008 753 776 741 760.95
7 Wednesday, April 09, 2008 757 817.85 740.25 796.1
8 Thursday, April 10, 2008 796 821 770 777.3
9 Friday, April 11, 2008 781 795 757.1 761.7
10 Monday, April 14, 2008
11 Tuesday, April 15, 2008 762 783 742.5 774.9
12 Wednesday, April 16, 2008 780 795 771.5 786.8
13 Thursday, April 17, 2008 790 854 790 824.75
14 Friday, April 18, 2008
15 Monday, April 21, 2008 823 890 799 881.1
16 Tuesday, April 22, 2008 880 923.6 880 910.6
17 Wednesday, April 23, 2008 917 920 870.5 897.25
18 Thursday, April 24, 2008 910 910 880 891.9
19 Friday, April 25, 2008 896 920 888 906.6
20 Monday, April 28, 2008 910 925 898.3 919.15
21 Tuesday, April 29, 2008 920 949 900 944.3
22 Wednesday, April 30, 2008 950 950 905 924.3
23 Thursday, May 01, 2008
24 Friday, May 02, 2008 948.8 948.8 927 933.2
25 Monday, May 05, 2008 930 969.9 923.95 946.9
26 Tuesday, May 06, 2008 950 954.9 934.1 947.85
27 Wednesday, May 07, 2008 947.05 947.05 901.05 907.15
28 Thursday, May 08, 2008 901 906 855.1 863.35
29 Friday, May 09, 2008 862 875.2 831.05 836.3
30 Monday, May 12, 2008 815 884 812 877.2
31 Tuesday, May 13, 2008 885 903.9 863.15 869.25
32 Wednesday, May 14, 2008 855.3 876.9 842 865.4
33 Thursday, May 15, 2008 875 900 870 894
34 Friday, May 16, 2008 902 917.4 893 901.65
35 Monday, May 19, 2008
36 Tuesday, May 20, 2008 902.15 908 851.05 869.4
37 Wednesday, May 21, 2008 860 877 851 869.5
38 Thursday, May 22, 2008 863 863 822.25 828.4
39 Friday, May 23, 2008 835.05 842 797.6 799.85
40 Monday, May 26, 2008 781 788 755.25 762.95
41 Tuesday, May 27, 2008 789.7 789.7 731.1 740.4
42 Wednesday, May 28, 2008 745.15 817 740 810.8
43 Thursday, May 29, 2008 850 850 775 783.3
44 Friday, May 30, 2008 779.9 800.7 747.25 794.05
45 Monday, June 02, 2008 793.7 804 741 750
46 Tuesday, June 03, 2008 732.25 766.8 723.25 757.3
47 Wednesday, June 04, 2008 755 776.9 730 739.4
48 Thursday, June 05, 2008 735 776.9 723.55 770.4
49 Friday, June 06, 2008 780 788 756 760.2
50 Monday, June 09, 2008 731 735.1 687 704.1
51 Tuesday, June 10, 2008 694 718.5 671.9 681.2
52 Wednesday, June 11, 2008 685 708 685 703.7
53 Thursday, June 12, 2008 691.2 721 672.5 715.8
54 Friday, June 13, 2008 720.7 739.8 700 704.35
55 Monday, June 16, 2008 725 739.8 716.35 736.15
56 Tuesday, June 17, 2008 741 803 727.25 794.2
57 Wednesday, June 18, 2008 800 802.95 744.2 753.25
58 Thursday, June 19, 2008 742 743 712.2 718.1
59 Friday, June 20, 2008 725 733.95 694 705.1
60 Monday, June 23, 2008 690 709.95 670.5 699
61 Tuesday, June 24, 2008 705 709 667.1 678.9
62 Wednesday, June 25, 2008 660 695 640.05 686.95
63 Thursday, June 26, 2008 695 706 665 676.25
64 Friday, June 27, 2008 670 670 620 628.95
65 Monday, June 30, 2008 629.95 634.9 587.2 603.65
66 Tuesday, July 01, 2008 595 609.9 581 592.3
67 Wednesday, July 02, 2008 593 644.2 568 635.85
68 Thursday, July 03, 2008 625 630 562.2 579.75
69 Friday, July 04, 2008 600 613.95 561.1 599.55
70 Monday, July 07, 2008 594.7 632.9 590 602.9
71 Tuesday, July 08, 2008 589 624 566 608.4
72 Wednesday, July 09, 2008 625 677 624.9 669.75
73 Thursday, July 10, 2008 660 688 638.25 679
74 Friday, July 11, 2008 681 700 651.2 669.6
75 Monday, July 14, 2008 660 692.4 627 635.8
76 Tuesday, July 15, 2008 620 622.5 578.1 596.55
77 Wednesday, July 16, 2008 600 609 580.25 584.45
78 Thursday, July 17, 2008 600 644 598.1 635.5
79 Friday, July 18, 2008 640 700 640 686.8
80 Monday, July 21, 2008 695 700 673.55 697.6
81 Tuesday, July 22, 2008 700 765 688 740.05
82 Wednesday, July 23, 2008 750 802 750 765.4
83 Thursday, July 24, 2008 775 797.5 744 761.55
84 Friday, July 25, 2008 749.9 749.9 705.6 712.5
85 Monday, July 28, 2008 715.55 720 694 697.2
86 Tuesday, July 29, 2008 686.9 688 616.1 620.1
87 Wednesday, July 30, 2008 634.8 689.7 631.1 679.6
 88 Thursday, July 31, 2008 680 689 647.1 653.85
89 Friday, August 01, 2008 654 684.4 625 680.3
90 Monday, August 04, 2008 674 714.5 670 706.05
91 Tuesday, August 05, 2008 705.55 773 698 760.85
92 Wednesday, August 06, 2008 793 802 736 743.95
93 Thursday, August 07, 2008 754.5 766.9 735 748.5
94 Friday, August 08, 2008 741 748 707 734.85
95 Monday, August 11, 2008 760 768.15 749 759.8
96 Tuesday, August 12, 2008 765 769 715 721.55
97 Wednesday, August 13, 2008 720 732.3 701.1 725.2
98 Thursday, August 14, 2008 727 730 686.6 700.15
99 Friday, August 15, 2008
100 Monday, August 18, 2008 699.9 712.95 682 691.55
101 Tuesday, August 19, 2008 685 691.9 671 679.75
102 Wednesday, August 20, 2008 683 695 668 673.65
103 Thursday, August 21, 2008 670 673 644.25 648.6
104 Friday, August 22, 2008 644.5 682.95 636.1 679.4
105 Monday, August 25, 2008 690 706.6 682.5 685.35
106 Tuesday, August 26, 2008 677 683.2 662 680
107 Wednesday, August 27, 2008 684 694.2 673.5 677.55
108 Thursday, August 28, 2008 680 682.7 667.7 670.65
109 Friday, August 29, 2008 680 726.95 680 723.3
110 Monday, September 01, 2008 720 729.9 698.1 722.95
111 Tuesday, September 02, 2008 730 771.5 728 759.65
112 Wednesday, September 03, 2008
113 Thursday, September 04, 2008 760 760 731 734.9
114 Friday, September 05, 2008 725 725 683.05 686.55
115 Monday, September 08, 2008 700 734.9 700 710.85
116 Tuesday, September 09, 2008 709.9 715.8 693.5 709.7
117 Wednesday, September 10, 2008 700 722.8 696 710.95
118 Thursday, September 11, 2008 704 717.9 692.5 703.9
119 Friday, September 12, 2008 708 714 688.3 692.7
120 Monday, September 15, 2008 680 685 636 657.25
121 Tuesday, September 16, 2008 635 700.2 620.05 696.55
122 Wednesday, September 17, 2008 700.25 710 655.1 666.85
123 Thursday, September 18, 2008 625 693.95 617.4 678.6
124 Friday, September 19, 2008 702 719.9 687 708.85
125 Monday, September 22, 2008 711 722.8 698 703.15
126 Tuesday, September 23, 2008 690 707.95 680 684.75
127 Wednesday, September 24, 2008 691 713.7 688 710.5
128 Thursday, September 25, 2008 715 725 708 721.25
129 Friday, September 26, 2008 724.9 725 702.65 705.15
130 Monday, September 29, 2008 704.3 712 660 671.6
131 Tuesday, September 30, 2008 641 725 602 720.5
132 Wednesday, October 01, 2008 723.15 745 706 734.8
133 Thursday, October 02, 2008
134 Friday, October 03, 2008 728 740 694.25 702.9
135 Monday, October 06, 2008 690 706.8 670.1 678.1
136 Tuesday, October 07, 2008 690 707.9 654 680.15
137 Wednesday, October 08, 2008 670 670 573.05 643.65
138 Thursday, October 09, 2008
139 Friday, October 10, 2008 610 644.9 535.2 552.3
140 Monday, October 13, 2008 561 675 560 662.9
141 Tuesday, October 14, 2008 690 710 631 638.7
142 Wednesday, October 15, 2008 633 649.75 600 618.25
143 Thursday, October 16, 2008 600 632.5 576.5 622.85
144 Friday, October 17, 2008 638 645 597 619.3
145 Monday, October 20, 2008 625.5 655 603.5 617.2
146 Tuesday, October 21, 2008 627 667.4 623.5 657.55
147 Wednesday, October 22, 2008 650 663.85 625.1 630.95
148 Thursday, October 23, 2008 614.7 645.4 595 622.25
149 Friday, October 24, 2008 604.45 617.4 515 534.3
150 Monday, October 27, 2008 518 549.9 474 537.6
151 Tuesday, October 28, 2008 549.9 585 548.8 568.65
152 Wednesday, October 29, 2008 587 598.8 516.3 527.8
153 Thursday, October 30, 2008
154 Friday, October 31, 2008 521.05 577.1 521.05 562.6
155 Monday, November 03, 2008 580 610 580 602.3
156 Tuesday, November 04, 2008 603 648.8 587.1 640.8
157 Wednesday, November 05, 2008 657.7 671 592.25 603.85
158 Thursday, November 06, 2008 591.2 611.5 572 582.65
159 Friday, November 07, 2008 572 599 547.4 581
160 Monday, November 10, 2008 597 612.3 578 608.85
161 Tuesday, November 11, 2008 595.25 609 560 564.1
162 Wednesday, November 12, 2008 558 569.9 523.1 525.65
163 Thursday, November 13, 2008
164 Friday, November 14, 2008 545 550 489 494.85
165 Monday, November 17, 2008 497.8 499.9 431.1 455.75
166 Tuesday, November 18, 2008 451 451 425 437.4
167 Wednesday, November 19, 2008 438 464.4 421.35 427.4
168 Thursday, November 20, 2008 419 419 394.3 406.05
169 Friday, November 21, 2008 412.6 423 384.95 411.75
170 Monday, November 24, 2008 415 420 391.6 397.6
171 Tuesday, November 25, 2008 409 415.9 376.2 381.95
172 Wednesday, November 26, 2008 380 415 362.8 405.05
173 Thursday, November 27, 2008
174 Friday, November 28, 2008 410 415.1 391.3 406.85
175 Monday, December 01, 2008 411 436.45 408.2 413.05
176 Tuesday, December 02, 2008 396 435 388.25 428.8
177 Wednesday, December 03, 2008 435.2 439.9 422.9 432.95
178 Thursday, December 04, 2008 435 465 434.3 455.2
179 Friday, December 05, 2008 454.7 474.8 440 443.1
180 Monday, December 08, 2008 459.9 470 448 451.5
181 Tuesday, December 09, 2008
182 Wednesday, December 10, 2008 459 465.9 438.65 462.75
183 Thursday, December 11, 2008 465 479.8 444.15 457.6
184 Friday, December 12, 2008 444.2 473.7 435 469
185 Monday, December 15, 2008 471 492.5 471 485.55
186 Tuesday, December 16, 2008 484 506.7 475 500.75
187 Wednesday, December 17, 2008 507 519.4 492.25 497.4
188 Thursday, December 18, 2008 498 543.2 495.55 538.3
189 Friday, December 19, 2008 533 561.5 530.55 545.7
190 Monday, December 22, 2008 553.8 556.4 528.5 536.85
191 Tuesday, December 23, 2008 530 543 490.1 498.9
192 Wednesday, December 24, 2008 493 498 481 489.2
193 Thursday, December 25, 2008
194 Friday, December 26, 2008 500 511 477 481.75
195 Monday, December 29, 2008 480 501.8 467.5 494.8
196 Tuesday, December 30, 2008 499.4 519.4 493.8 510.4
197 Wednesday, December 31, 2008 518.4 521 498.35 504.65
198 Thursday, January 01, 2009 510 522.4 508 517.25
199 Friday, January 02, 2009 529 548 517.3 542.6
200 Monday, January 05, 2009 550 564.85 550 559.25
201 Tuesday, January 06, 2009 565 575.5 552 567.2
202 Wednesday, January 07, 2009 574.9 575 515.1 522.15
203 Thursday, January 08, 2009
204 Friday, January 09, 2009 525.15 541.5 476.25 485.75
205 Monday, January 12, 2009 481.05 493.85 445 452.55
206 Tuesday, January 13, 2009 455.9 464.95 433.65 440.15
207 Wednesday, January 14, 2009 450 457.2 439 449.8
208 Thursday, January 15, 2009 439.4 439.4 421 434.65
209 Friday, January 16, 2009 430 450.45 430 444.35
210 Monday, January 19, 2009 449.4 450 431.9 438.35
211 Tuesday, January 20, 2009 430 430 417 422.4
212 Wednesday, January 21, 2009 415 427.6 404.6 407.95
213 Thursday, January 22, 2009 415 421 403 415.95
214 Friday, January 23, 2009 409.9 418.6 380 384.1
215 Monday, January 26, 2009
216 Tuesday, January 27, 2009 397 398 382.5 394.5
217 Wednesday, January 28, 2009 396 430 396 423.1
218 Thursday, January 29, 2009 429.15 445 426 435.05
219 Friday, January 30, 2009 430.55 438.3 419 433
220 Monday, February 02, 2009 431.7 431.7 392.5 397.65
221 Tuesday, February 03, 2009 404.95 410.75 392.25 395.35
222 Wednesday, February 04, 2009 409.5 409.55 392.55 394.75
223 Thursday, February 05, 2009 398.75 399.8 384.6 392.1
224 Friday, February 06, 2009 396 407.5 394.1 402.7
225 Monday, February 09, 2009 409 423.3 406.25 421.7
226 Tuesday, February 10, 2009 424.7 434.95 416.05 421.05
227 Wednesday, February 11, 2009 415 433.6 407 431.55
228 Thursday, February 12, 2009 434.7 434.9 425 430.7
229 Friday, February 13, 2009 435 444 435 439.2
230 Monday, February 16, 2009 439 439 411 418.75
231 Tuesday, February 17, 2009 415 419 393.5 399.7
232 Wednesday, February 18, 2009 381 403 381 394.1
233 Thursday, February 19, 2009 402.4 404.5 385.5 388.45
234 Friday, February 20, 2009 385 388 368.1 373.15
235 Monday, February 23, 2009
236 Tuesday, February 24, 2009 365 370 355 363.65
237 Wednesday, February 25, 2009 372.65 375.75 364.5 366.25
238 Thursday, February 26, 2009 366 366 343 346.5
239 Friday, February 27, 2009 349.9 352.5 337.1 347.95
240 Monday, March 02, 2009 335 340 319.25 323.05
241 Tuesday, March 03, 2009 316.7 334.45 315.1 324.95
242 Wednesday, March 04, 2009 334 334 319.2 322.6
243 Thursday, March 05, 2009 325 334.05 296.8 300.85
244 Friday, March 06, 2009 295.4 308.5 286.55 295.25
245 Monday, March 09, 2009 289.9 296.9 278.5 280.9
246 Tuesday, March 10, 2009
247 Wednesday, March 11, 2009
248 Thursday, March 12, 2009 287 307.2 283.05 304.35
249 Friday, March 13, 2009 312.35 335 312.35 330.55
250 Monday, March 16, 2009 335 353.5 326.1 342.7
251 Tuesday, March 17, 2009 345 347.5 321.55 325.8
252 Wednesday, March 18, 2009 330 346.9 330 341.25
253 Thursday, March 19, 2009 345 362.7 343.1 358.3
254 Friday, March 20, 2009 360 362.7 340 343.05
255 Monday, March 23, 2009 348.25 377.25 347.75 374.05
256 Tuesday, March 24, 2009 377 399.3 366 372.3
257 Wednesday, March 25, 2009 365 405.05 365 397.75
258 Thursday, March 26, 2009 406 425.9 405 421.5
259 Friday, March 27, 2009 428 434.5 418.2 431.2
260 Monday, March 30, 2009 424.75 424.75 391.55 397.4
261 Tuesday, March 31, 2009 401.05 423 376 414.5
262 Wednesday, April 01, 2009 410 421.3 400.1 417.85
263 Thursday, April 02, 2009 426.35 448.7 423.5 439.75
264 Friday, April 03, 2009
265 Monday, April 06, 2009 445.6 462 427 436.4
266 Tuesday, April 07, 2009
267 Wednesday, April 08, 2009 420 449.5 400.5 443.85
268 Thursday, April 09, 2009 452 458.2 436 444.55
269 Friday, April 10, 2009
270 Monday, April 13, 2009 445.1 470.25 445.1 462.25
271 Tuesday, April 14, 2009
272 Wednesday, April 15, 2009 458.6 514.75 425.15 504.25
273 Thursday, April 16, 2009 515 516 461 470.65
274 Friday, April 17, 2009 473.8 511 473.8 503.8
275 Monday, April 20, 2009 510 540 499 510.3
276 Tuesday, April 21, 2009 499.9 505.25 478 493.85
277 Wednesday, April 22, 2009 493 509.85 467.1 472.5
278 Thursday, April 23, 2009 475 510 463.1 502.55
279 Friday, April 24, 2009 505 534.25 502 528.75
280 Monday, April 27, 2009 522 563.55 515.3 557.55
281 Tuesday, April 28, 2009 560 569.9 525.1 530.6
282 Wednesday, April 29, 2009 548.95 561.45 534.6 555.65
283 Thursday, April 30, 2009
284 Friday, May 01, 2009
285 Monday, May 04, 2009 569 611 569 608.85
286 Tuesday, May 05, 2009 611.85 642.9 606 627.8
287 Wednesday, May 06, 2009 638.2 638.2 594.3 604.85
288 Thursday, May 07, 2009 614 628.35 610 624.55
289 Friday, May 08, 2009 615 629.4 596.05 607.35
290 Monday, May 11, 2009 609.9 631.7 602.75 617.8
291 Tuesday, May 12, 2009 615.85 679 602.75 668.25
292 Wednesday, May 13, 2009 678 690 661 670.25
293 Thursday, May 14, 2009 656 658.7 624 637.4
294 Friday, May 15, 2009 645 671.7 644.9 659.4
295 Monday, May 18, 2009 788.95 805 725.1 793.6
296 Tuesday, May 19, 2009 821.1 849 750.05 766.8
297 Wednesday, May 20, 2009 761 791 716 728.05
298 Thursday, May 21, 2009 738.65 756.8 720.05 734.95
299 Friday, May 22, 2009 705 767 705 762.7
300 Monday, May 25, 2009 767 778 754.25 771.9
301 Tuesday, May 26, 2009 772 777.6 739.1 743.8
302 Wednesday, May 27, 2009 769 800.9 757 797.4
303 Thursday, May 28, 2009 799 809.4 770.8 782.05
304 Friday, May 29, 2009 790 811.5 774.35 783.4
305 Monday, June 01, 2009 787 800 729.5 742.25
306 Tuesday, June 02, 2009 752 762.9 702.45 720.15
307 Wednesday, June 03, 2009 703 740.9 703 716.2
308 Thursday, June 04, 2009 705.1 740 699.25 734.85
309 Friday, June 05, 2009 747 751 730.05 737.5
310 Monday, June 08, 2009 740 744.5 690 697.8
311 Tuesday, June 09, 2009 698.8 730 677.3 725.2
312 Wednesday, June 10, 2009 739.65 755 731 749.45
313 Thursday, June 11, 2009 750 755.65 718.65 725.55
314 Friday, June 12, 2009 738 744.65 698.25 703.45
315 Monday, June 15, 2009 700 735 687.55 716.45
316 Tuesday, June 16, 2009 710 764 700 757.9
317 Wednesday, June 17, 2009 770 770 713.3 720.85
318 Thursday, June 18, 2009 738 750.85 700 731.9
319 Friday, June 19, 2009 742 761 724.1 755.5
320 Monday, June 22, 2009 765 782 756.2 763.9
321 Tuesday, June 23, 2009 760 760 680 746.75
322 Wednesday, June 24, 2009 776 776 738.6 768.65
323 Thursday, June 25, 2009 768.65 789 767.15 777.3
324 Friday, June 26, 2009 781 822 780 818.45
325 Monday, June 29, 2009 824.8 901 818 867.1
326 Tuesday, June 30, 2009 872 887.65 825.3 833.65
327 Wednesday, July 01, 2009 839 879.9 831 869.55
328 Thursday, July 02, 2009 878 880.05 837.55 853.15
329 Friday, July 03, 2009 839 875 839 871.8
330 Monday, July 06, 2009 878 885 782.3 794.2
331 Tuesday, July 07, 2009 812 825 790 817.2
332 Wednesday, July 08, 2009 813 813 771.1 783.6
333 Thursday, July 09, 2009 798.8 798.8 746.25 765.2
334 Friday, July 10, 2009 782 786.9 727 739.1
335 Monday, July 13, 2009 711.55 771 705.15 755.9
336 Tuesday, July 14, 2009 762.3 784.8 749.1 762.9
337 Wednesday, July 15, 2009 765 799 762.25 788.9
338 Thursday, July 16, 2009 810 810 784.3 799
339 Friday, July 17, 2009 809 857.1 802.75 851.75
340 Monday, July 20, 2009 860.1 893.5 847.2 886.3
341 Tuesday, July 21, 2009 887 895 861.1 882.85
342 Wednesday, July 22, 2009 897.8 908.7 852.5 861.35
343 Thursday, July 23, 2009 875 896.8 874 892.6
344 Friday, July 24, 2009 909 909 880.05 892.5
345 Monday, July 27, 2009 894.1 948 894 938.6
346 Tuesday, July 28, 2009 944 969 915.7 954.45
347 Wednesday, July 29, 2009 942.7 946.85 895.6 919.2
348 Thursday, July 30, 2009 918 929.9 895 917.5
349 Friday, July 31, 2009 929 947.9 908.55 917.7
350 Monday, August 03, 2009 918.4 930 911 921.55
351 Tuesday, August 04, 2009 923 925.1 886.8 894.65
352 Wednesday, August 05, 2009 901.1 906 845.1 851.4
353 Thursday, August 06, 2009 845 869.7 838 845.2
354 Friday, August 07, 2009 830 849.9 802.35 814.15
355 Monday, August 10, 2009 830 848 797.1 840.5
356 Tuesday, August 11, 2009 842 872.8 836.7 866.75
357 Wednesday, August 12, 2009 859.9 877.8 840 870.55
358 Thursday, August 13, 2009 876 888.6 867.2 877.8
359 Friday, August 14, 2009 879 881 861.1 870.3
360 Monday, August 17, 2009 860 860 825 828.55
361 Tuesday, August 18, 2009 827 843.9 817.5 830.85
362 Wednesday, August 19, 2009 834.9 838 809 819.65
363 Thursday, August 20, 2009 840 846.5 822 843.05
364 Friday, August 21, 2009 855 883 834 879.4
365 Monday, August 24, 2009 890 911.5 888 906.95
366 Tuesday, August 25, 2009 902 919.95 894 916.15
367 Wednesday, August 26, 2009 905.25 936 905.25 930.95
368 Thursday, August 27, 2009 938 938 913.25 921.25
369 Friday, August 28, 2009 925 937 905 917.6
370 Monday, August 31, 2009 900 912.9 895.45 906.7
371 Tuesday, September 01, 2009 909 923.9 881 891.7
372 Wednesday, September 02, 2009 889.9 904 881 889.65
373 Thursday, September 03, 2009 909 909.85 885 889.65
374 Friday, September 04, 2009 895 909.8 890 906.95
375 Monday, September 07, 2009 918 935 910.1 932.75
376 Tuesday, September 08, 2009 938 943.9 901.1 906
377 Wednesday, September 09, 2009 905 920.6 900 913.4
378 Thursday, September 10, 2009 918 932 903.05 909
379 Friday, September 11, 2009 915.9 915.9 893 902.95
380 Monday, September 14, 2009 914 914 890 895.5
381 Tuesday, September 15, 2009 879 915.9 879 907.65
382 Wednesday, September 16, 2009 916.55 921 905 907.35
383 Thursday, September 17, 2009 915 927 909 911.55
384 Friday, September 18, 2009 913 922 895 914.1
385 Monday, September 21, 2009
386 Tuesday, September 22, 2009 918 921.95 907 909.75
387 Wednesday, September 23, 2009 914 929.3 910 919.85
388 Thursday, September 24, 2009 914 924.8 904 918.25
389 Friday, September 25, 2009 921 926 906 914.4
390 Monday, September 28, 2009
391 Tuesday, September 29, 2009 920 930 915 925.2
392 Wednesday, September 30, 2009 927 989.8 927 981.55
393 Thursday, October 01, 2009 980 1017.4 975 1008.6
394 Friday, October 02, 2009
395 Monday, October 05, 2009 985 1003 964.1 969.2
396 Tuesday, October 06, 2009 982.4 1002.7 958.1 998.65
397 Wednesday, October 07, 2009 1010 1024 971.1 980
398 Thursday, October 08, 2009 986 1023.3 975.5 1012.65
399 Friday, October 09, 2009 1018 1028.05 977.1 996.2
400 Monday, October 12, 2009 1011 1020.8 996.1 1012.75
401 Tuesday, October 13, 2009
402 Wednesday, October 14, 2009 1020 1041.5 1004 1032.1
403 Thursday, October 15, 2009 1048 1048 998 1006.25
404 Friday, October 16, 2009 1009 1021 998 1006.1
405 Saturday, October 17, 2009 1010 1027 1005 1011.25
406 Monday, October 19, 2009
407 Tuesday, October 20, 2009 1017 1026.1 988.8 994.55
408 Wednesday, October 21, 2009 1000 1000 972 976.35
409 Thursday, October 22, 2009 970 986.9 960 966.45
410 Friday, October 23, 2009 979 999.5 975 994.8
411 Monday, October 26, 2009 1005 1005 963.1 967.25
412 Tuesday, October 27, 2009 960 987.25 925.6 952.3
413 Wednesday, October 28, 2009 950 965 923.15 928.65
414 Thursday, October 29, 2009 920 932 900 908.9
415 Friday, October 30, 2009 915 956 900.1 907.9
416 Monday, November 02, 2009
417 Tuesday, November 03, 2009 905 919 889.25 894.55
418 Wednesday, November 04, 2009 913.9 928 895.6 923.55
419 Thursday, November 05, 2009 934 934 892.85 917
420 Friday, November 06, 2009 919 946.9 918.5 935.25
421 Monday, November 09, 2009 940 1003.1 939 997.25
422 Tuesday, November 10, 2009 1008.4 1023.7 989 995.85
423 Wednesday, November 11, 2009 1000 1009.5 984.8 1005.1
424 Thursday, November 12, 2009 1007.8 1008 971.3 979.15
425 Friday, November 13, 2009 976 1002 971 996.6
426 Monday, November 16, 2009 1010 1014 995 999.3
427 Tuesday, November 17, 2009 1014 1014 985 1000.1
428 Wednesday, November 18, 2009 1005 1012.35 993.65 997.5
429 Thursday, November 19, 2009 997 1005 978 984.85
430 Friday, November 20, 2009 980 998.85 956.1 991.95
431 Monday, November 23, 2009 990 1006.5 990 998.75
432 Tuesday, November 24, 2009 1001.65 1005.9 981.25 999.85
433 Wednesday, November 25, 2009 1002.45 1021.9 998 1016.8
434 Thursday, November 26, 2009 1018 1038.5 995 999.65
435 Friday, November 27, 2009 993 999 937.3 969.4
436 Monday, November 30, 2009 982.3 1011.7 981 997.45
437 Tuesday, December 01, 2009 1015 1040 1007 1036.5
438 Wednesday, December 02, 2009 1042 1053.15 1034.15 1046.85
439 Thursday, December 03, 2009 1050 1062.9 1037.3 1047.85
440 Friday, December 04, 2009 1042 1045 1021.3 1026.5
441 Monday, December 07, 2009 1029.7 1037.4 1006 1011.1
442 Tuesday, December 08, 2009 1011.1 1045 1006 1040.5
443 Wednesday, December 09, 2009 1035 1035 1009 1016.3
444 Thursday, December 10, 2009 1025 1029 1001.1 1021.6
445 Friday, December 11, 2009 1035 1035 997.55 1003.65
446 Monday, December 14, 2009 1010 1014 989.15 994.2
447 Tuesday, December 15, 2009 1004 1004 954 958.95
448 Wednesday, December 16, 2009 950 956 933.1 938.25
449 Thursday, December 17, 2009 936 949.7 919.2 941.9
450 Friday, December 18, 2009 935 953.8 928.2 933.95
451 Monday, December 21, 2009 939.65 960.5 926.1 954.5
452 Tuesday, December 22, 2009 960 973 960 967.25
453 Wednesday, December 23, 2009 974 985.9 967.35 983.3
454 Thursday, December 24, 2009 988 991.5 976 987.15
455 Friday, December 25, 2009
456 Monday, December 28, 2009
457 Tuesday, December 29, 2009 990 997.4 982 984.25
458 Wednesday, December 30, 2009 990 990 971.25 980.1
459 Thursday, December 31, 2009 985 993.45 980 988.7
460 Friday, January 01, 2010
461 Monday, January 04, 2010 999 999 988 993.05
462 Tuesday, January 05, 2010 1001 1018.85 997 1010
463 Wednesday, January 06, 2010 1016.65 1020 992.15 995.3
464 Thursday, January 07, 2010 1000 1005 989 1002.95
465 Friday, January 08, 2010 1009 1018.3 997 1013.55
466 Monday, January 11, 2010 1020 1056 1018.85 1051.1
467 Tuesday, January 12, 2010 1050 1073 1030.5 1049.1
468 Wednesday, January 13, 2010 1028 1048 1028 1039.45
469 Thursday, January 14, 2010 1038.9 1077.8 1038.9 1062.05
470 Friday, January 15, 2010 1078.85 1092.95 1065 1078.2
471 Monday, January 18, 2010 1075 1115 1060.35 1108.3
472 Tuesday, January 19, 2010 1111 1115 1093.2 1104.2
473 Wednesday, January 20, 2010 1108 1118 1079.35 1082.75
474 Thursday, January 21, 2010 1080 1089.9 1051.15 1060.05
475 Friday, January 22, 2010 1050 1056.05 1024.1 1031.15
476 Monday, January 25, 2010 1020 1030 1006 1017.6
477 Tuesday, January 26, 2010
478 Wednesday, January 27, 2010 1010 1010 967.15 972.55
479 Thursday, January 28, 2010 998.8 1022 980 1014
480 Friday, January 29, 2010 1005 1044 990 1025.5
481 Monday, February 01, 2010 1030.8 1072.8 1005 1063.35
482 Tuesday, February 02, 2010 1075.25 1083.25 1028.3 1033.05
483 Wednesday, February 03, 2010 1043.3 1075 1025.1 1069.9
484 Thursday, February 04, 2010 1068 1068.35 1042.25 1047.05
485 Friday, February 05, 2010 1031.65 1031.65 995.5 1023.35
486 Saturday, February 06, 2010 1028.35 1034.8 1027 1029.15
487 Monday, February 08, 2010 1030 1040.7 1004.1 1023
488 Tuesday, February 09, 2010 1026 1054.6 1014.2 1037.9
489 Wednesday, February 10, 2010 1049.85 1049.85 1020 1024.8
490 Thursday, February 11, 2010 1029.65 1044 1029.3 1035
491 Friday, February 12, 2010
492 Monday, February 15, 2010 1045 1045 1020.6 1027.9
493 Tuesday, February 16, 2010 1032 1036.5 1018 1025.9
494 Wednesday, February 17, 2010 1032 1074 1032 1067.55
495 Thursday, February 18, 2010 1075 1115.9 1069 1100.8
496 Friday, February 19, 2010 1090 1103.3 1065 1096
497 Monday, February 22, 2010 1105 1115 1098.3 1104.6
498 Tuesday, February 23, 2010 1080 1129.5 1048 1098.35
499 Wednesday, February 24, 2010 1095 1109.9 1075.3 1093.35
500 Thursday, February 25, 2010 1098 1107 1082 1097.95
501 Friday, February 26, 2010 1099 1137 1093.05 1124.85
502 Monday, March 01, 2010
503 Tuesday, March 02, 2010 1136 1174.75 1133 1152.7
504 Wednesday, March 03, 2010 1157.65 1175 1142.45 1148.15
505 Thursday, March 04, 2010 1145.3 1151 1112.5 1121.65
506 Friday, March 05, 2010 1134 1139.55 1098.2 1102.8
507 Monday, March 08, 2010 1114 1134.5 1107 1128.4
508 Tuesday, March 09, 2010 1137.65 1137.65 1108.85 1115.4
509 Wednesday, March 10, 2010 1105 1141.9 1105 1129.9
510 Thursday, March 11, 2010 1132.85 1155 1130.25 1151.25
511 Friday, March 12, 2010 1153 1161 1143 1151.95
512 Monday, March 15, 2010 1111 1152.15 1111 1139.8
513 Tuesday, March 16, 2010 1140 1148.9 1132.6 1145.15
514 Wednesday, March 17, 2010 1152 1156.9 1140.05 1145.7
515 Thursday, March 18, 2010 1148.7 1171.9 1145.25 1164.9
516 Friday, March 19, 2010 1164 1170.8 1152 1155.15
517 Monday, March 22, 2010 1137 1150 1112 1146.8
518 Tuesday, March 23, 2010 1158.8 1169.7 1150 1160.65
519 Wednesday, March 24, 2010
520 Thursday, March 25, 2010 1157 1164.5 1147 1154.4
521 Friday, March 26, 2010 1159.95 1195.8 1151.3 1191.65
522 Monday, March 29, 2010 1195 1215.4 1189 1199.7
523 Tuesday, March 30, 2010 1202 1206 1169 1173.15
524 Wednesday, March 31, 2010 1173 1184 1162.35 1169.1
525 Thursday, April 01, 2010 1199 1199 1168.25 1173.7
526 Friday, April 02, 2010
527 Monday, April 05, 2010 1180 1193.7 1158.55 1174.25
528 Tuesday, April 06, 2010 1177.85 1182.25 1165.45 1171.35
529 Wednesday, April 07, 2010 1182 1192.8 1146.2 1164.2
530 Thursday, April 08, 2010 1142.25 1167 1142.25 1156.3
531 Friday, April 09, 2010 1160 1199 1159.1 1182.35
532 Monday, April 12, 2010 1198.7 1220 1165 1177.3
533 Tuesday, April 13, 2010 1175 1177.3 1152.4 1157.8
534 Wednesday, April 14, 2010
535 Thursday, April 15, 2010 1176 1176 1145 1149.25
536 Friday, April 16, 2010 1140 1160 1132.05 1150.45
537 Monday, April 19, 2010 1135 1162.75 1129 1157.4
538 Tuesday, April 20, 2010 1161.85 1193 1161.3 1186.5
539 Wednesday, April 21, 2010 1195 1251 1195 1239.15
540 Thursday, April 22, 2010 1230 1242 1220 1225.7
541 Friday, April 23, 2010 1227.8 1239.15 1223 1233.4
542 Monday, April 26, 2010 1240 1282.5 1240 1274.85
543 Tuesday, April 27, 2010 1270 1284 1268 1278.35
544 Wednesday, April 28, 2010 1270 1270 1242.85 1258.95
545 Thursday, April 29, 2010 1269 1284.9 1260 1271.7
546 Friday, April 30, 2010 1287 1287 1263.2 1268.2
547 Monday, May 03, 2010 1264.7 1272.95 1253.55 1262.1
548 Tuesday, May 04, 2010 1273 1290 1242 1247.35
549 Wednesday, May 05, 2010 1211.3 1250 1211.3 1241.55
550 Thursday, May 06, 2010 1236.3 1248 1220.25 1236
551 Friday, May 07, 2010 1227.5 1227.5 1182.2 1190.25
552 Monday, May 10, 2010 1210 1257.95 1204 1249.3
553 Tuesday, May 11, 2010 1255 1278.9 1246.5 1258.95
554 Wednesday, May 12, 2010 1250 1295.25 1250 1287.8
555 Thursday, May 13, 2010 1296 1318 1293 1311.15
556 Friday, May 14, 2010 1297 1309.85 1271 1288.1
557 Monday, May 17, 2010 1261 1274 1230 1261.85
558 Tuesday, May 18, 2010 1250 1269.9 1248 1254.55
559 Wednesday, May 19, 2010 1241 1245 1193.05 1205.1
560 Thursday, May 20, 2010 1203 1226.9 1182 1207.4
561 Friday, May 21, 2010 1180 1250 1174.1 1217.85
562 Monday, May 24, 2010 1258.7 1258.7 1189 1196.15
563 Tuesday, May 25, 2010 1180 1188.4 1153.1 1163.75
564 Wednesday, May 26, 2010 1163 1192 1151 1157.85
565 Thursday, May 27, 2010 1160.25 1221 1146.6 1215.7
566 Friday, May 28, 2010 1230 1248 1204.95 1220.5
567 Monday, May 31, 2010 1228 1235 1210 1228.4
568 Tuesday, June 01, 2010 1230 1233 1176.2 1180.85
569 Wednesday, June 02, 2010 1185 1207.5 1173.2 1202.6
570 Thursday, June 03, 2010 1219.5 1249.9 1211.2 1243.95
571 Friday, June 04, 2010 1249 1257.25 1234 1240.1
572 Monday, June 07, 2010 1212 1226.1 1194 1215.55
573 Tuesday, June 08, 2010 1215.55 1243 1215.15 1226.7
574 Wednesday, June 09, 2010 1231.7 1253 1228.7 1240.5
575 Thursday, June 10, 2010 1240 1248.5 1222 1245.95
576 Friday, June 11, 2010 1268 1268 1237.1 1241.95
577 Monday, June 14, 2010 1249.95 1260 1242 1253.35
578 Tuesday, June 15, 2010 1255 1255 1231.3 1245.85
579 Wednesday, June 16, 2010 1250 1251.9 1215.05 1219.7
580 Thursday, June 17, 2010 1222 1222 1192 1215.05
581 Friday, June 18, 2010 1212 1227 1203 1208.5
582 Monday, June 21, 2010 1230 1252.85 1223.75 1250.05
583 Tuesday, June 22, 2010 1240 1258.7 1231.1 1236.1
584 Wednesday, June 23, 2010 1228 1256 1227 1250.3
585 Thursday, June 24, 2010 1251 1268 1248 1262.95
586 Friday, June 25, 2010 1255 1277 1237.2 1247.85
587 Monday, June 28, 2010 1240 1266.8 1240 1262.55
588 Tuesday, June 29, 2010 1246.3 1258.85 1233.65 1241.6
589 Wednesday, June 30, 2010 1225.35 1246.9 1222.8 1242.95
590 Thursday, July 01, 2010 1232 1237.7 1216.05 1229.55
591 Friday, July 02, 2010 1225 1247.8 1225 1236.95
592 Monday, July 05, 2010 1229.8 1244.75 1226.9 1238.8
593 Tuesday, July 06, 2010 1236 1259 1236 1253
594 Wednesday, July 07, 2010 1256.25 1258.9 1230.5 1236.1
595 Thursday, July 08, 2010 1248 1259.45 1240.25 1243.75
596 Friday, July 09, 2010 1248.85 1275 1248.85 1269.55
597 Monday, July 12, 2010 1279.75 1294.3 1266.2 1288.6
598 Tuesday, July 13, 2010 1291 1304 1281.7 1300.7
599 Wednesday, July 14, 2010 1310 1326 1305 1314.15
600 Thursday, July 15, 2010 1324 1348.75 1316.7 1344.95
601 Friday, July 16, 2010 1345 1367 1338.5 1359.1
602 Monday, July 19, 2010 1346 1367.8 1343.65 1360.95
603 Tuesday, July 20, 2010 1365.1 1388.2 1357 1371
604 Wednesday, July 21, 2010 1383.7 1383.7 1337.5 1346.3
605 Thursday, July 22, 2010 1340 1368 1333.1 1363.7
606 Friday, July 23, 2010 1370 1398 1365 1390.6
607 Monday, July 26, 2010 1393 1398.7 1375.15 1383.95
608 Tuesday, July 27, 2010 1378 1397 1368.3 1382.2
609 Wednesday, July 28, 2010 1385 1385 1340.15 1349.6
610 Thursday, July 29, 2010 1350 1369 1342 1362
611 Friday, July 30, 2010 1360 1369.6 1340 1345.4
612 Monday, August 02, 2010 1345.4 1360.35 1341 1351.05
613 Tuesday, August 03, 2010 1358.4 1371.6 1350 1358.6
614 Wednesday, August 04, 2010 1362.45 1364 1325.55 1332.15
615 Thursday, August 05, 2010 1335.1 1344.9 1312.45 1317.1
616 Friday, August 06, 2010 1318.1 1330 1304.05 1311.75
617 Monday, August 09, 2010 1305 1321 1286.55 1310.05
618 Tuesday, August 10, 2010 1308 1317 1290 1297
619 Wednesday, August 11, 2010 1310 1310 1278.3 1289.65
620 Thursday, August 12, 2010 1279.1 1320.1 1278.25 1316.8
621 Friday, August 13, 2010 1319.9 1336 1319.9 1328.45
622 Monday, August 16, 2010 1335 1346.7 1311.3 1334.75
623 Tuesday, August 17, 2010 1335 1344.4 1322.55 1330.5
624 Wednesday, August 18, 2010 1330 1355.5 1320.55 1350.7
625 Thursday, August 19, 2010 1358.6 1365.75 1343.15 1359.05
626 Friday, August 20, 2010 1358 1375.1 1354.65 1366.25
627 Monday, August 23, 2010 1372 1385 1362 1382.3
628 Tuesday, August 24, 2010 1384.1 1384.1 1360 1370.45
629 Wednesday, August 25, 2010 1365 1378.4 1354.4 1358.2
630 Thursday, August 26, 2010 1361 1373.05 1351 1364
631 Friday, August 27, 2010 1360 1383.4 1322 1331.85
632 Monday, August 30, 2010 1336 1347.75 1313.3 1327.6
633 Tuesday, August 31, 2010 1316 1335 1301 1324.85
634 Wednesday, September 01, 2010 1338 1353.7 1332 1350.15
635 Thursday, September 02, 2010 1362.95 1394 1360 1388.5
636 Friday, September 03, 2010 1332.3 1394.9 1332.3 1379.95
637 Monday, September 06, 2010 1387 1407 1386.7 1395.9
638 Tuesday, September 07, 2010 1399.6 1406 1378 1398.25
639 Wednesday, September 08, 2010 1386.9 1391.75 1373 1379.25
640 Thursday, September 09, 2010 1389 1391.05 1368.5 1378.7
641 Friday, September 10, 2010
642 Monday, September 13, 2010 1389 1432.5 1389 1424.55
643 Tuesday, September 14, 2010 1430 1435 1407.9 1424.75
644 Wednesday, September 15, 2010 1428.7 1475 1428 1470
645 Thursday, September 16, 2010 1470 1515 1464 1484.4
646 Friday, September 17, 2010 1490.5 1510 1484.35 1505.65
647 Monday, September 20, 2010 1507 1560 1488 1542.35
648 Tuesday, September 21, 2010 1553 1580 1525.6 1530.9
649 Wednesday, September 22, 2010 1540 1550.95 1516 1530.05
650 Thursday, September 23, 2010 1530 1538.5 1488.2 1493.9
651 Friday, September 24, 2010 1490 1512.8 1476.1 1506.25
652 Monday, September 27, 2010 1512 1525 1493.6 1505.6
653 Tuesday, September 28, 2010 1507 1519.8 1492.1 1507.6
654 Wednesday, September 29, 2010 1518 1521.1 1501.35 1508.65
655 Thursday, September 30, 2010 1502.8 1536 1501.05 1531.2
656 Friday, October 01, 2010 1536.1 1580 1536.1 1572.45
657 Monday, October 04, 2010 1581.15 1594.85 1570 1576.95
658 Tuesday, October 05, 2010 1580 1589.9 1571.35 1575.1
659 Wednesday, October 06, 2010 1585 1593.25 1555 1565.9
660 Thursday, October 07, 2010 1565 1580 1559 1565.5
661 Friday, October 08, 2010 1573.4 1582.8 1556 1571.1
662 Monday, October 11, 2010 1590 1605 1541.05 1551.05
663 Tuesday, October 12, 2010 1550 1554 1527.25 1542.3
664 Wednesday, October 13, 2010 1554 1595 1548.05 1588.7
665 Thursday, October 14, 2010 1600 1608 1555.5 1563.45
666 Friday, October 15, 2010 1563 1568 1500 1505.8
667 Monday, October 18, 2010 1506 1506 1457.5 1482.05
668 Tuesday, October 19, 2010 1498 1498 1460 1465.85
669 Wednesday, October 20, 2010 1469 1476.65 1451 1455.65
670 Thursday, October 21, 2010 1465 1509.3 1460 1503.9
671 Friday, October 22, 2010 1515 1515 1461.3 1464.15
672 Monday, October 25, 2010 1484 1489.9 1461 1466.8
673 Tuesday, October 26, 2010 1475 1475 1456 1460.35
674 Wednesday, October 27, 2010 1464.9 1464.9 1440.15 1446.25
675 Thursday, October 28, 2010 1449.7 1469.8 1441 1446.65
676 Friday, October 29, 2010 1442.2 1477.95 1432.5 1466.65
677 Monday, November 01, 2010 1472 1522 1472 1511.2
678 Tuesday, November 02, 2010 1520 1536.9 1513 1526
679 Wednesday, November 03, 2010 1533.1 1544 1528.15 1537.15
680 Thursday, November 04, 2010 1535 1560 1535 1543.8
681 Friday, November 05, 2010 1550 1559.45 1545.55 1549.4
682 Monday, November 08, 2010 1549 1584.9 1532 1556.6
683 Tuesday, November 09, 2010 1550 1566 1542 1557.9
684 Wednesday, November 10, 2010 1561 1562 1540 1547.25
685 Thursday, November 11, 2010 1550 1559.9 1511.1 1523.3
686 Friday, November 12, 2010 1525 1525 1481 1491.45
687 Monday, November 15, 2010 1495 1533.2 1485.9 1523.55
688 Tuesday, November 16, 2010 1525 1528.7 1445.5 1466.8
689 Wednesday, November 17, 2010
690 Thursday, November 18, 2010 1508 1508 1391 1426.9
691 Friday, November 19, 2010 1429 1434.65 1370.05 1384.1
692 Monday, November 22, 2010 1400 1452 1371.1 1431.95
693 Tuesday, November 23, 2010 1419 1428.8 1380.2 1421.35
694 Wednesday, November 24, 2010 1421 1432.45 1372.6 1385.4
695 Thursday, November 25, 2010 1392 1395 1337.65 1348.7
696 Friday, November 26, 2010 1347 1364.85 1296.5 1329.2
697 Monday, November 29, 2010 1331 1347.05 1322 1329.3
698 Tuesday, November 30, 2010 1330 1387.9 1313.75 1367.9
699 Wednesday, December 01, 2010 1368.1 1425 1368.1 1421.3
700 Thursday, December 02, 2010 1434 1459.9 1423.25 1453.45
701 Friday, December 03, 2010 1460 1460 1392.5 1409.6
702 Monday, December 06, 2010 1418.55 1422.3 1376 1382.55
703 Tuesday, December 07, 2010 1382 1385 1306.75 1324.8
704 Wednesday, December 08, 2010 1319.4 1319.4 1244 1251.05
705 Thursday, December 09, 2010 1262.9 1299.6 1231.35 1245
706 Friday, December 10, 2010 1250.5 1328.95 1248 1323.05
707 Monday, December 13, 2010 1346 1355 1294.6 1324.4
708 Tuesday, December 14, 2010 1332 1334 1290.1 1303.25
709 Wednesday, December 15, 2010 1302 1321 1281 1296.25
710 Thursday, December 16, 2010 1296 1319 1286.55 1309.25
711 Friday, December 17, 2010
712 Monday, December 20, 2010 1309.1 1309.1 1265.1 1270.55
713 Tuesday, December 21, 2010 1279 1322.7 1275 1317.15
714 Wednesday, December 22, 2010 1328 1330 1304.15 1310.2
715 Thursday, December 23, 2010 1324.05 1324.05 1309.5 1314.65
716 Friday, December 24, 2010 1305 1325 1301 1320.55
717 Monday, December 27, 2010 1330 1330.9 1311 1315.9
718 Tuesday, December 28, 2010 1323 1323 1286 1288.85
719 Wednesday, December 29, 2010 1296.5 1313 1291 1310.5
720 Thursday, December 30, 2010 1318.7 1334.75 1306 1329.35
721 Friday, December 31, 2010 1328 1357.5 1328 1349.5
722 Monday, January 03, 2011 1357.25 1372 1342.15 1367.6
723 Tuesday, January 04, 2011 1370 1377 1342.35 1347.4
724 Wednesday, January 05, 2011 1345.1 1348.6 1304 1310.85
725 Thursday, January 06, 2011 1322.05 1322.05 1300.05 1307.4
726 Friday, January 07, 2011 1306.7 1306.7 1262.65 1280.25
727 Monday, January 10, 2011 1283 1304.8 1248.85 1256.2
728 Tuesday, January 11, 2011 1263 1318 1262.8 1297.65
729 Wednesday, January 12, 2011 1312 1321.1 1290.5 1312.95
730 Thursday, January 13, 2011 1314 1326.8 1265 1269.2
731 Friday, January 14, 2011 1279 1279 1196 1201.35
732 Monday, January 17, 2011 1222 1239.6 1201.55 1227.55
733 Tuesday, January 18, 2011 1230 1296.55 1230 1279.2
734 Wednesday, January 19, 2011 1290 1296.6 1267.25 1281
735 Thursday, January 20, 2011 1274.7 1328 1255.05 1285.75
736 Friday, January 21, 2011 1275 1295 1266.25 1284.4
737 Monday, January 24, 2011 1285 1343 1285 1322.1
738 Tuesday, January 25, 2011 1325.25 1344.7 1293.1 1298.1
739 Wednesday, January 26, 2011
740 Thursday, January 27, 2011 1309 1325.5 1288.8 1298.9
741 Friday, January 28, 2011 1294 1303.95 1244 1253.3
742 Monday, January 31, 2011 1247 1264.4 1232 1246.75
743 Tuesday, February 01, 2011 1250.5 1256.8 1233.6 1241.8
744 Wednesday, February 02, 2011 1255 1260 1217 1224.7
745 Thursday, February 03, 2011 1224 1263 1217.05 1255.6
746 Friday, February 04, 2011 1255 1267.8 1211 1220.4
747 Monday, February 07, 2011 1236 1241.95 1216.05 1228.75
748 Tuesday, February 08, 2011 1230 1233 1185 1191.5
749 Wednesday, February 09, 2011 1188 1193 1149 1159.45
750 Thursday, February 10, 2011 1160 1194 1152 1165.85
751 Friday, February 11, 2011 1175 1228.9 1163.2 1222
752 Monday, February 14, 2011 1235 1279 1210.35 1271.3
753 Tuesday, February 15, 2011 1275 1288 1251.1 1275.65
754 Wednesday, February 16, 2011 1270 1301.95 1270 1295.85
755 Thursday, February 17, 2011 1301 1330 1292 1316.9
756 Friday, February 18, 2011 1319 1341 1286.6 1292.95
757 Monday, February 21, 2011 1288 1310.9 1276.6 1308.35
758 Tuesday, February 22, 2011 1293 1293.9 1258.9 1264.7
759 Wednesday, February 23, 2011 1260 1278.7 1251 1254.85
760 Thursday, February 24, 2011 1254.4 1254.4 1185 1191.55
761 Friday, February 25, 2011 1210 1239.1 1193.6 1230.7
762 Monday, February 28, 2011 1237 1290.5 1210.15 1223.9
763 Tuesday, March 01, 2011 1233 1299 1233 1288.15
764 Wednesday, March 02, 2011
765 Thursday, March 03, 2011 1284.7 1318.95 1262.35 1304.65
766 Friday, March 04, 2011 1320 1340.5 1314 1328.3
767 Monday, March 07, 2011 1305 1310 1270 1284.3
768 Tuesday, March 08, 2011 1288 1323.25 1285 1313.25
769 Wednesday, March 09, 2011 1315 1329.6 1292.25 1299.95
770 Thursday, March 10, 2011 1287.15 1292.4 1275.65 1285.25
771 Friday, March 11, 2011 1273 1295.9 1258.7 1265.25
772 Monday, March 14, 2011 1263.2 1295.5 1263.2 1290.55
773 Tuesday, March 15, 2011 1255 1297.65 1245 1281.15
774 Wednesday, March 16, 2011 1290 1324 1290 1317.65
775 Thursday, March 17, 2011 1303 1327 1287.8 1292.7
776 Friday, March 18, 2011 1305 1305 1263.1 1271.25
777 Monday, March 21, 2011 1284 1290.95 1262 1278.1
778 Tuesday, March 22, 2011 1292 1302.9 1279 1294.8
779 Wednesday, March 23, 2011 1295 1315.95 1290 1313.4
780 Thursday, March 24, 2011 1313.4 1334 1308 1316.5
781 Friday, March 25, 2011 1331.1 1369.75 1326.9 1365.75
782 Monday, March 28, 2011 1365.1 1391.5 1365.1 1384.65
783 Tuesday, March 29, 2011 1383.9 1432 1379.1 1422.6
784 Wednesday, March 30, 2011 1428 1435 1413.2 1424.7
785 Thursday, March 31, 2011 1430 1443.7 1387.3 1403.65
 Weekly Fortnightly
Open Price High Price Low Price Close Price Open Price High Price Low Price

750.63 762.00 722.01 731.10

761.20 793.97 740.17 769.37

757.05 780.09 733.14

777.33 810.67 768.00 795.48

885.20 912.72 863.50 897.49

877.60 903.66 858.23

932.20 943.20 907.58 930.24

918.01 930.61 889.05 900.31

896.92 916.67 875.94

866.46 896.44 856.03 881.50

865.05 872.50 830.48 841.79

789.15 809.08 749.72 778.30 830.80 845.28 796.35

759.19 782.52 734.76 755.46

704.38 724.48 683.28 701.83

731.17 752.25 709.69

746.60 764.54 718.80 741.36

684.00 697.99 652.53 674.01

705.80 720.78 672.75

608.59 626.59 571.90 602.22

629.94 664.38 614.07 645.93

620.23 645.32 594.00

624.00 653.58 604.69 627.82

733.98 762.88 712.23 735.42

 693.38 722.28 671.60
674.25 694.22 642.66 666.21

733.61 760.88 709.20 738.84

743.00 749.86 712.93 726.68 729.41 748.83 702.27

676.48 691.16 660.27 674.59

682.20 698.73 673.14 687.37 679.34 694.95 666.71

733.75 746.60 710.04 726.01

704.38 721.08 694.06 705.62

713.69 727.68 694.65

668.45 701.81 643.11 681.62

706.38 718.89 695.33 704.96

685.40 714.14 665.29

699.11 730.50 665.56 707.45

665.00 682.40 608.09 638.55

659.52 688.19 620.01

624.40 662.45 592.90 632.40

624.33 649.81 592.42 612.45

543.99 577.70 515.04 549.16 593.56 620.49 561.93

600.78 628.06 575.75 602.12

573.81 585.30 537.53 548.36 588.79 609.06 558.76

443.68 451.46 411.34 427.67

403.50 416.50 380.48 397.86 425.82 435.92 397.62

426.38 450.23 418.73 434.62

457.03 472.35 441.45 460.21

446.82 467.25 436.86

498.60 524.66 492.87 513.54

519.20 527.10 494.15 501.68

511.26 527.47 495.46

507.36 522.52 496.99 513.94

553.76 564.21 523.34 533.59

508.04 518.27 485.73

451.27 461.17 433.73 444.30

423.86 429.44 407.30 413.75

413.18 427.83 405.88 421.41 420.20 430.90 409.00

408.18 411.86 391.20 396.51

423.68 434.15 417.86 428.84 415.93 423.01 404.53

404.48 410.70 387.82 394.83

363.39 366.06 349.90 356.09 386.22 390.86 370.97

321.22 330.20 307.38 313.34

296.42 313.03 291.30 305.27

314.48 327.07 304.10

343.00 354.66 332.15 342.22

384.85 408.40 380.39 399.36

375.46 391.78 364.01

415.54 429.44 397.79 417.38

439.20 456.57 421.17 441.60

436.81 460.67 422.48

473.13 503.00 451.26 485.24

496.58 519.87 481.84 501.59

510.27 532.13 491.90

543.65 564.97 525.00 547.93

609.61 629.97 595.07 614.68

640.95 666.22 627.08 650.62 625.28 648.10 611.08

762.94 793.76 723.24 757.22

779.40 795.48 759.10 775.71 771.17 794.62 741.17

738.82 758.96 712.85 730.19

733.29 745.96 703.04 720.29
732.78 750.87 706.09

732.00 756.17 704.99 736.52

770.13 785.80 744.39 775.01

773.40 796.68 745.70

850.56 884.72 830.17 859.05

816.76 821.74 763.33 779.86

807.39 825.70 777.08

771.57 804.38 760.71 791.69

885.78 900.60 862.97 883.12

925.56 948.33 901.77 929.49 896.88 918.34 875.13

883.50 896.14 856.65 865.39

857.38 873.64 840.42 865.18
869.49 882.63 846.40

843.38 854.28 821.50 840.30

912.05 928.49 901.10 918.58

881.72 896.68 868.35

900.58 912.09 886.49 896.93

918.98 929.48 901.45 912.82

908.25 920.44 892.11

907.51 919.98 895.60 907.23

916.75 925.51 906.75 915.56

917.62 932.43 908.67

942.33 979.07 939.00 971.78

996.28 1016.21 969.18 991.34

 1004.94 1022.98 981.70
1019.60 1031.66 1000.22 1013.69

991.50 1003.13 973.95 983.04

950.00 969.05 922.39 933.00 972.60 988.48 951.28

917.98 931.98 899.05 917.59

986.44 1009.26 971.02 994.79

961.41 978.82 944.63

1001.20 1008.84 981.55 994.74

1001.02 1014.36 980.31 996.89

998.34 1011.37 979.53

1026.26 1042.55 1016.15 1031.03

1027.16 1036.28 1003.93 1018.63

 1020.73 1029.70 999.64

967.00 975.50 944.73 953.45

965.41 977.73 957.36 973.05

966.41 977.25 956.68

988.33 993.62 977.75 984.35

1005.13 1012.23 992.63 1002.97

1043.15 1069.55 1036.25 1055.98 1024.14 1040.89 1014.44

1084.80 1098.79 1061.63 1077.29

1008.45 1026.50 985.79 1007.41 1050.87 1066.66 1027.92

1046.23 1060.98 1020.53 1044.31

1033.88 1047.29 1016.90 1030.18 1041.29 1055.50 1019.08

1054.80 1074.94 1040.92 1063.63

1095.40 1119.68 1079.33 1103.82 1075.10 1097.31 1060.13

1143.24 1160.08 1121.54 1131.33

1128.50 1146.01 1118.82 1135.38

1133.31 1151.95 1120.35

1143.14 1160.13 1136.18 1150.14

1153.19 1170.00 1140.08 1163.38

1164.75 1178.50 1151.80

1192.25 1201.10 1172.15 1178.91

1168.42 1186.95 1154.31 1169.69

1176.76 1189.67 1155.80

1172.43 1183.33 1148.61 1158.70
1189.93 1217.58 1185.66 1208.43

1267.20 1281.68 1254.81 1270.41 1220.51 1241.48 1212.22

1242.56 1257.69 1221.86 1235.45

1261.60 1291.99 1252.90 1279.06

1252.89 1274.76 1236.71

1227.00 1253.16 1205.43 1229.35

1198.39 1221.62 1168.93 1190.79

1209.40 1233.49 1185.18

1222.30 1236.53 1200.92 1219.18

1233.45 1247.72 1219.39 1234.13

1232.34 1245.57 1214.99

1237.79 1243.18 1216.67 1228.49

1240.80 1262.51 1233.41 1249.45

1236.33 1253.27 1224.87

1233.73 1251.61 1227.50 1242.72

1243.78 1259.42 1236.50 1248.24

1261.88 1277.79 1253.92

1309.95 1328.01 1301.62 1321.50

1360.96 1381.14 1347.25 1366.51

1373.20 1383.86 1353.12 1364.63 1365.07 1381.09 1349.12

1343.89 1354.17 1326.61 1334.13

1304.40 1320.82 1290.60 1308.39

1325.13 1338.33 1308.85

1343.32 1357.49 1330.44 1348.25

1368.42 1380.79 1349.88 1361.36

1352.34 1366.13 1336.78

1337.05 1365.07 1327.72 1354.21

1390.63 1398.95 1376.55 1388.03

1384.35 1408.09 1375.54

1441.64 1473.50 1434.65 1461.87

1524.00 1548.45 1498.78 1520.69

1510.94 1533.56 1493.67

1515.18 1536.38 1504.84 1525.10

1576.91 1588.16 1562.27 1570.91

1571.40 1586.00 1534.37 1550.26 1570.70 1586.44 1547.21

1490.60 1500.99 1457.96 1474.32

1463.16 1475.51 1446.13 1457.34 1476.88 1488.25 1452.05

1522.02 1544.47 1518.74 1533.51

1547.00 1559.56 1521.22 1535.30

1530.92 1550.30 1516.88

1489.25 1501.14 1423.11 1450.34

1395.80 1414.62 1351.61 1383.32

1410.20 1427.94 1360.04

1384.62 1415.97 1363.92 1396.31

1326.67 1351.05 1281.22 1305.29

1347.62 1369.10 1311.85

1319.00 1332.25 1288.06 1308.29

1309.03 1322.17 1290.95 1306.62

1319.24 1331.83 1304.40 1318.82 1314.14 1327.00 1297.68

1340.22 1345.27 1310.24 1322.70

1290.20 1309.94 1252.63 1267.47

1306.74 1319.60 1274.17

1258.34 1291.15 1244.02 1271.58

1303.31 1329.29 1277.73 1293.10

1281.11 1310.86 1262.38

1246.30 1262.40 1222.13 1237.85

1197.80 1218.17 1173.05 1193.51

1220.85 1241.75 1195.43

1280.00 1307.99 1262.01 1290.53

1261.08 1275.40 1233.02 1250.03

1270.74 1292.85 1247.50
1268.68 1312.24 1254.88 1286.25

1293.63 1310.23 1276.32 1289.60

1283.10 1311.52 1271.74

1283.24 1309.83 1269.82 1290.66

1303.10 1322.71 1293.18 1313.71

1401.75 1425.55 1386.18 1408.90 1339.14 1358.89 1323.77

htly Monthly Quarterly
Close Price Open Price High Price Low Price Close Price Open Price High Price Low Price

754.62

888.68 817.33 841.87 795.69 821.65

894.06
816.03 863.86 880.97 836.15 855.05

729.33

694.44 719.09 737.26 692.10 712.71 798.76 818.68 773.29

621.16
695.47 655.21 682.13 631.11 656.70

728.12

680.98 704.37 721.89 684.49 704.55

708.94

697.07 698.87 720.59 679.27 702.72 684.90 707.17 663.59

653.46

587.82 626.54 654.34 590.97 620.64

578.23

414.42 507.31 522.49 478.19 496.33

454.57

509.80 477.50 495.93 464.76 480.87 537.12 557.73 511.64

497.14

419.88 464.12 474.58 447.37 458.51

412.68

377.61 401.86 407.78 388.63 396.07

313.91

379.74 348.02 362.66 337.05 350.12 404.71 415.13 391.06

449.84

512.62 480.02 502.70 463.31 486.77

632.65

766.47 698.23 721.36 676.12 699.56

724.44

776.54 753.09 773.78 725.89 750.49 655.81 677.90 633.36

800.04

901.35 850.19 870.01 823.98 848.49

861.95

887.26 875.31 889.32 856.85 874.00

904.11

922.44 912.47 925.84 899.56 912.36 877.89 893.79 858.38

1002.25

960.84 988.77 1005.73 966.49 981.55

964.36

995.63 979.88 995.10 962.08 980.00

1011.85

969.01 997.45 1007.22 981.23 993.49 988.99 1002.51 970.04

1029.48

1046.23 1036.80 1053.10 1020.83 1037.41

1038.66
1083.73 1058.19 1076.41 1039.60 1061.19

1135.20

1166.12 1148.28 1164.59 1135.32 1149.92 1082.95 1099.89 1067.16

1167.39
1231.33 1200.82 1218.17 1186.83 1202.56

1257.67

1206.73 1232.18 1255.11 1212.17 1233.41

1230.67
1239.78 1234.33 1249.42 1219.93 1235.23 1222.98 1241.40 1206.83

1268.74

1364.98 1313.48 1329.44 1301.52 1316.86

1322.49
1351.43 1338.73 1352.23 1322.82 1336.96

1399.00

1513.32 1450.65 1473.81 1437.42 1458.88 1366.34 1383.80 1352.63

1561.66
1465.83 1526.02 1539.68 1501.89 1516.03

1533.42

1389.16 1473.43 1492.04 1442.19 1464.72

1337.00
1312.72 1332.40 1349.96 1305.41 1325.96 1442.21 1458.83 1414.76

1288.95

1283.28 1295.20 1315.67 1268.87 1286.40

1218.14

1265.54 1245.80 1267.30 1221.46 1241.84

1296.22

1342.55 1311.12 1335.20 1297.76 1319.39 1284.91 1307.00 1263.83

rly Semi-Annually Annually
Close Price Open Price High Price Low Price Close Price Open Price High Price Low Price
795.09
686.75 740.46 761.59 717.12 739.62
532.96
401.66 470.91 486.43 451.35 467.31 609.57 627.97 588.07
657.24
876.82 771.37 790.23 750.45 771.49
984.76
1084.72 1035.51 1050.92 1018.24 1034.52 902.35 919.51 883.24
1224.25
1369.55 1295.78 1313.71 1280.87 1298.03
1433.86
1283.73 1364.81 1384.12 1340.49 1359.99 1330.02 1348.64 1310.45
ly
Close Price
607.39
901.93
1328.77
 Ax
1800

1600

1400

1200

1000

800

600

400

200

0
Tuesday, April 01, 2008 Monday, December 01, 2008 Saturday, A
 Axis
1800

1600

1400

1200

1000

800

600

400

200

0
Tuesday, April 01, 2008 Monday, December 01, 2008 Saturday, Aug
 Axis bank-Monthly(High)
High Chart

Saturday, August 01, 2009 Thursday, April 01, 2010 Wednesday, Decem
 Axis Bank-Monthly(Low)
Low Chart

Saturday, August 01, 2009 Thursday, April 01, 2010 Wednesday, Decembe
 High

Wednesday, December 01, 2010

 Low
Linea
r
(Low)

Wednesday, December 01, 2010

 1800
Axis Bank
1600

1400

1200

1000

800

600

400

200

0
Tuesday, April 01, 2008 Wednesday, October 01, 2008 Wednesday, April 01, 2009

1800
Axis Bank-
1600
 1800
Axis Bank-
1600

1400

1200

1000

800

600

400

200

0
Tuesday, April 01, 2008 Wednesday, October 01, 2008 Wednesday, April 01, 2009
 Axis Bank-Monthly
Open(Open) Chart

day, April 01, 2009 Thursday, October 01, 2009 Thursday, April 01, 2010 Friday, October 01, 2010

Axis Bank-Monthly
Close( Close) Chart
 Axis Bank-Monthly
Close( Close) Chart

day, April 01, 2009 Thursday, October 01, 2009 Thursday, April 01, 2010 Friday, October 01, 2010
 Open

Friday, October 01, 2010

 Close
Linear
(Close)

Friday, October 01, 2010