You are on page 1of 6

Bajaj Auto Ltd

BSE: 532977 | NSE: BAJAJ-AUTO | ISIN: INE917I010
10
Market Cap: [Rs.Cr.] 52,359 | Face Value: [Rs.] 10
Industry: Automobiles - Scooters And 3 - Wheelers
Discuss this stock

Daily Share Prices

BSE
|

NSE

Date
06-aug-13
05-aug-13
02-aug-13
01-aug-13
31-jul-13
30-jul-13
29-jul-13
26-jul-13
25-jul-13
24-jul-13
23-jul-13
22-jul-13

Open
Price
1,869.0
0
1,920.0
0
1,935.0
0
1,952.7
0
1,924.0
0
2,001.1
0
2,025.0
0
2,006.9
5
1,995.6
0
1,962.0
0
2,000.0
0
1,950.0
0

High
Price
1,869.0
0
1,920.0
5
1,949.0
0
1,966.2
0
1,954.6
5
2,015.0
0
2,050.0
0
2,050.0
0
2,029.0
0
2,010.0
0
2,009.2
5
2,009.0
0

Low
Price
1,790.0
5
1,869.0
0
1,890.2
0
1,908.0
5
1,916.2
0
1,919.0
0
1,987.2
0
2,006.9
5
1,984.5
5
1,954.5
0
1,968.0
0
1,947.0
0

Close
Price
1,808.7
5
1,875.9
5
1,909.2
5
1,933.8
0
1,934.7
5
1,925.8
0
1,996.2
0
2,032.1
5
2,001.8
5
2,001.8
0
1,975.5
0
1,985.3
5

Total
Volume

No of Turnover in(Rs.in
Trades
Lakh)

3,91,496

35,898

7,112.08

2,14,153

25,471

4,033.23

2,89,389

25,503

5,534.95

3,19,950

32,320

6,184.50

10,00,21
5

39,504

19,407.90

2,86,047

19,242

5,557.46

1,42,531

11,127

2,866.09

3,61,112

20,390

7,303.84

5,05,006

23,562

10,122.82

2,77,794

21,218

5,523.18

4,15,840

19,357

8,247.73

4,18,429

28,966

8,328.55

83.480.00 0.00 0.3 ICICI Bank Ltd BSE: 532174 | NSE: ICICIBANK | ISIN: INE090A0101 3 Market Cap: [Rs.60 32.93 31.02 Close Price 31.44 48.585 21.20 32.5 0 1.71.863.08.865 3.82 3.547 3.850.148 15.838.00 33.862.17 Total Volume(Nos) 17.814 19.842.876.958 18.112 2.105.260 4.96 34.006 20.00 1.913.920.898.888.05 3.00 0.14 2.654 7.8 5 1.80 31.491.32.00 0.906.19-jul-13 18-jul-13 17-jul-13 16-jul-13 15-jul-13 12-jul-13 11-jul-13 10-jul-13 09-jul-13 08-jul-13 1.5 0 1.879.7 5 1.966.0 0 1.57.46 32.864.88.472 3.807 18.285.00 0.07.] 99.2 0 1.864.85.8 0 1.0 0 1.5 5 1.44 48.09.0 5 16.487.5 5 1.862.84 33.99.475 6.5 0 1.888.0 0 1.44 0.0 0 1.78 34.871.038 10.8 0 1.70 3.44 48.577.76 1.44 48.7 0 1.1 0 1.08 High Price 31.0 0 1.910.00 .640 14.6 0 1.0 0 1.28 33.896.875.74 34.83 33.909.884.907.219 15.871.983 | Face Value: [Rs.918.357 18.44 48.28 0 67.5 5 1.085 31.Private Sector Discuss this stock ADR Daily Share Price(in $) Date 07-aug-13 06-aug-13 03-aug-13 02-aug-13 01-aug-13 31-jul-13 30-jul-13 Open Price 31.95 32.78 32.05.67 32.919.884.14 31.845.4 0 1.0 0 1.78 2.8 0 1.815 18.0 0 1.44 48.0 0 1.987.974 52 High 52 Low 48.915.368 6.0 0 1.27 32.0 0 1.] 10 Industry: Banks .51 Low Price 30.72 33.880.06 32.02 33.357 28.641 13.00 0.0 0 1.2 5 1.47.7 0 1.84 1.881.896.47.107.7 0 1.53.5 5 1.Cr.1 5 1.52 32.7 0 1.612 3.0 0 1.29.1 0 1.864.886.13.901.899.334 11.17.875.861.6 5 1.920.71 1.6 0 1.869.19 33.917.1 5 1.75 34.148 12.03 32.

69.44 48.44 48.44 48.38 37.409 20.44 0.51 36.00 0.32.902 14.32 37.77 36.67.00 0.599 9.83 36.51 35.115 8.76 34.828 18.40 38.96 38.44 48.31 35.67.95 36.21 38.13 38.29 37.44 48.66 37.00 0.00 0.157 14.10 38.87 37.576 13.44 48.00 0.00 0.00 0.47 37.00 36.44 48.12 35.24 36.25 34.44 48.636 12.84 34.00 0.075 9.05 36.68 35.00 0.03.00 0.34.48 37.00 0.43.57.68.86 38.12 35.0 Tata Consultancy Services Ltd BSE: 532540 | NSE: TCS | ISIN: INE467B01029 Market Cap: [Rs.40.98 37.16.84 37.42 38.78 35.44 48.62 37.33 38.78.99 38.00 0.552 20.01 24.44 48.39 36.00 35.41.75 38.24 37.Large Discuss this stock Daily Share Prices • • BSE | • NSE .16 36.44 48.84.09 36.69.85 36.73 34.00 0.44 48.44 48.] 3.274 15.44 48.44 35.49 36.75 35.27 38.Cr.87 37.89 37.149 11.81 36.75 36.13.178 48.00 38.25 37.617 16.40 35.00 0.92 36.44 48.797 24.31 35.90 39.610 10.00 0.22.97.99 38.14 37.75.842 27.979 28.692 33.25 33.20 37.84 35.96 38.26 39.19 38.31 35.00 0.34 35.44 48.62 36.24 37.00 0.44 48.55 34.98 34.32.73 37.43 37.094 | Face Value: [Rs.30 34.66.00 0.97 37.42 38.326 12.98 37.00 0.94.44 48.57 36.25 37.] 1 Industry: Computers .58 38.75 37.34 37.44 48.59 38.27-jul-13 26-jul-13 25-jul-13 24-jul-13 23-jul-13 20-jul-13 19-jul-13 18-jul-13 17-jul-13 16-jul-13 13-jul-13 12-jul-13 11-jul-13 10-jul-13 09-jul-13 06-jul-13 04-jul-13 03-jul-13 02-jul-13 29-jun-13 28-jun-13 27-jun-13 26-jun-13 34.59.44 48.91 38.39 36.00 0.Software .75 36.44 48.44 48.68 37.96 36.015 26.314 21.888 12.00 0.00 0.66.67 37.88 36.93 35.

774.6 5 1.8 0 1.11 63.3 5 1.0 5 1.4 5 1.79 77.0 0 1.9 5 1.0 0 1.0 0 1.9 5 Total Volume 11.7 5 1.29 39.6 0 1.0 0 1.649.0 0 1.660.845.986.8 5 1.8 0 1.7 0 1.775.510.5 0 1.76 8 11.780.467.75.5 5 1.741.0 0 1.5 0 1.690.3 0 1.810.8 0 Low Price 1.779.795.Date 06-aug-13 05-aug-13 02-aug-13 01-aug-13 31-jul-13 30-jul-13 29-jul-13 26-jul-13 25-jul-13 24-jul-13 23-jul-13 22-jul-13 19-jul-13 18-jul-13 17-jul-13 16-jul-13 15-jul-13 12-jul-13 11-jul-13 10-jul-13 Open Price 1.571.25.2 0 1.743.31.508.795.110.644.792.579.0 0 1.1 0 1.61.2 0 1.798.647.000.780.0 0 High Price 1.867.55 47.970.0 0 1.745.63 7 6.336 18.460.0 0 1.08.0 0 1.40 4 10.332 26.746.680.126.99 69.87.815.3 0 1.0 0 1.831.0 5 1.3 0 1.790.806 15.5 0 1.49 3 10.5 0 1.535 19.645.8 0 1.00 82.87.870.62 5 11.77.016.565 36.427 48.9 5 1.0 5 1.550 19.312 No of Turnover in(Rs.819.12.4 5 1.8 5 1.28 5 16.526.114.498.719.0 0 1.216 22.13.750.95 46.684.8 0 1.0 0 1.59 2 49.692.38 6 42.976 25.816.624.873.804.44.52 43.23.815.7 0 1.40 2 17.76 6 14.58 9 14.90.7 0 1.89.728.701 18.759.23.877.1 0 1.520.840.840.67.849.511.405 21.5 0 1.757.486.16 85.0 0 1.6 0 1.0 0 1.599.564.52.57 44.0 0 1.595.8 0 1.609.391 9.794.834.2 5 1.782.641.0 0 1.91 9.520.99.9 5 1.70.700.177 17.0 0 1.73 67.818 25.355 16.666.678.748.03 52.91 10.66 50.881.32 71.307.749.338 28.37 5 13.30.403.82 2 8.864.162.758.3 0 1.844.09 1.199 21.742.525 74.645.625.5 0 1.4 0 1.04 57.664.4 0 1.1 0 1.3 0 1.97 53.in Trades Lakh) .570.6 0 1.74 2 8.748.813 25.8 0 1.4 5 1.251 14.790.0 0 1.601.4 0 1.131 11.0 0 1.362.53 2 20.0 0 1.050 23.0 0 1.758.792.0 0 1.3 5 1.64 5 11.0 0 Close Price 1.789.7 5 1.3 0 1.617.22.810.9 5 1.81 58.0 0 1.782.9 0 1.780.374 14.766.

495.599.521.324.337 547.885 | Face Value: [Rs.60 10.270.6%) 279.15 | 268.70 | 268.78.398 0 0 0 5 31.237 547.687.7 1.41.] 9.] 10 Industry: Banks .904.506.765.23 44.48.500.6 8. 4.02.48.95 Deliverable Vol.55 274.95.9 5.25 (1.46.11.78.336 6 Mth. Avg.75 | 268.55 53.09-jul-13 08-jul-13 1.528.Private Sector Discuss this stock 278.70 41.495.10. Vol.0 1.404.45 (1.3 1.30 Yes Bank Ltd BSE: 532648 | NSE: YESBANK | ISIN: INE528G01019 Market Cap: [Rs.702 12.535.663 0 5 0 0 1.48 Coromandel International Ltd BSE: 506395 | NSE: COROMANDEL | ISIN: INE169A 01031 .0 1. 2.60 273.42.00 2.585. Vol. 23.42.0 1.11:45 281.74 NSE Day's High | Low Day's Volumes 52Wk High | Low Open Price Turnover Aug 07.451 6 Mth.904 8.504.Cr.00 Deliverable Vol.29. 2.11:40 281.70 | 268.5%) BSE Day's High | Low Day's Volumes 52Wk High | Low Open Price Turnover Aug 07. Avg.3 1.

70 56.05 172.00 173.00 179.00 168.00 173.90 179.994 3.50 168.70 17.322 159.00 163.863 4.30 19.in Lakh) Price Price Price Price Volume 06-aug-13 169.94 22-jul-13 178.488 234 16.46 01-aug-13 167.15 11.65 25-jul-13 164.75 178.10 178.15 171.100 252.00 182.44 02-aug-13 168.67 26-jul-13 166.50 46.95 1.95 177.60 165.424 2.00 183.30 169.55 169.465 307.00 1.403 627.00 166.124 167.] 1 Industry: Fertilizers Discuss this stock Daily Share Prices • • BSE | • NSE Open High Low Close Total No of Trades Turnover in(Rs.753 | Face Value: [Rs.Market Cap: [Rs.01.93.20 31-jul-13 170.95 1.45 9.15 166.] 4.15 6.967 444 12.00 181.615 331 96.30 175.30 173.406 457 33.10 1.00 162.28.99 12-jul-13 176.60 81.648 512 69.50 171.95 169.00 182.669 327.868 616 33.481 4.30 169.00 179.850 1.102 79.497 415 357.05 9.443 170 16.74.55 181.17 15-jul-13 177.376 3.575 3.10 170.666 366 228.00 182.05 165.22 16-jul-13 177.25 44.05 38.30 175.864 79.55 24-jul-13 171.00 1.50 175.00 167.19 17-jul-13 180.25 166.00 177.00 176.00 179.86 05-aug-13 166.00 179.00 178.44 10-jul-13 180.00 170.00 179.81.00 172.50 11-jul-13 182.55 3.Cr.90 179.80 177.60 177.35 179.70 179.680 2.05 180.15 179.10 89.00 167.33 18-jul-13 180.00 166.01 Date .50 166.57 30-jul-13 170.28 09-jul-13 182.05 171.240 136.05 1.00 175.15 170.424 295.710 1.48 29-jul-13 173.00 182.878 2.00 180.00 178.825 147 21.10 18.00 189.05 178.60 179.49.97 19-jul-13 181.15 180.25 170.52 08-jul-13 181.72.00 168.799 232 30.70 16.10 1.876 711 32.99.52 23-jul-13 179.