Date

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

Close(Rs) Volume(In Lots) Value(In Lakhs) OI(In Lots) Up/Down

5169
13604
69710.12
2843
5131
13852
70986.11
2916 DOWN
5133
537
2753.04
2937 UP
5067
21654
109240.66
3188 DOWN
5034
23669
118909.03
3278 DOWN
4986
21958
109732.96
3542 DOWN
5035
23454
118060.66
3594 UP
5043
17495
88082
3853 UP
5039
321
1618.33
3795 DOWN
5018
14804
74636.98
3971 DOWN
4962
19488
97613.37
4008 DOWN
5020
22910
114222.23
4596 UP
4979
24749
123685.78
4213 DOWN
5108
28545
144170.65
6092 UP
5110
1015
5185.26
6093 UP
5119
18452
94207.83
6186 UP
5209
23975
123717.39
7933 UP
5204
30690
159973.63
8507 DOWN
5210
21839
113734.31
9178 UP
5139
27664
142642.68
7544 DOWN
5173
2101
10871.48
7825 UP
5200
29695
154359.07
8959 UP
5246
37636
197006.18
12965 UP
5327
43203
229233.72
18966 UP
5373
84061
448919.16
31867 UP
5391
8678
46751.07
35160 UP
5338
101185
541956.63
42998 DOWN
5384
198881
1071014.56
49028 UP
5368
241035
1294994.02
47242 DOWN
5316
257282
1384278.42
39616 DOWN
5346
253185
1350721.91
40609 UP
5354
5652
30225.18
39952 UP
5307
310286
1658625.8
34503 DOWN
5362
274509
1468203.24
41957 UP
5314
255966
1364077.93
35623 DOWN
5276
228087
1206903.85
32335 DOWN
5358
263829
1405610.27
39335 UP
5379
8955
48142.97
38759 UP
5390
100824
540522.91
39821 UP
5313
275350
1475407.84
33069 DOWN
5327
242762
1291017.64
29792 UP
5339
292553
1575059.67
28690 UP
5306
321225
1698803.59
24134 DOWN
5313
5524
29373.02
23583 UP
5326
196661
1047673.25
24102 UP
5356
161466
864036.55
26363 UP

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

5353
5374
5332
5334
5274
5181
5015
5017
4961
4968
4902
4895
4822
4886
4895
4887
4860
4645
4721
4662
4678
4700
4890
4882
4855
4851
4862
4832
4859
4868
4936
4918
4914
4809
4670
4649
4635
4658
4669
4648
4663
4666
4697
4623
4609
4665
4794

202279
255030
266213
4274
174200
244425
171289
219807
215771
4575
191748
231098
250023
205790
187485
6100
218064
330194
269949
299165
5800
235684
330726
322830
240904
205712
4833
245399
193098
186504
210896
190411
4132
217468
240480
186124
194836
159833
4378
195787
167869
198930
204776
239683
7992
183095
241605

1086895.64
1374250.64
1436203.49
22802.6
927643.89
1274692.22
869707.55
1100822.28
1078822.6
22736.08
942964.2
1142121.23
1212145
999581.6
915012.14
29811.84
1061590.89
1562744.59
1254228.72
1407329.8
27138.01
1102209.28
1586841.49
1583460.65
1171454.42
1000540.87
23488.4
1185739.87
938477.02
909655.34
1032685.27
948438.8
20319.59
1056201.94
1133229.88
868055.22
905187.54
743854.58
20437.57
912263.73
782463.45
930440.06
958239.28
1115634.92
36831.36
852300.03
1142851.98

26965
26909
26601
25838
24164
13016
30633
30523
35842
35482
38491
40333
48929
40397
39470
39174
40475
60289
50221
47821
46791
44279
35813
31599
30580
30095
29545
27189
25499
23090
18519
21133
21154
29012
37971
39823
45343
43163
42175
44101
41784
42845
40578
46350
46382
40471
32090

DOWN
UP
DOWN
UP
DOWN
DOWN
DOWN
UP
DOWN
UP
DOWN
DOWN
DOWN
UP
UP
DOWN
DOWN
DOWN
UP
DOWN
UP
UP
UP
DOWN
DOWN
DOWN
UP
DOWN
UP
UP
UP
DOWN
DOWN
DOWN
DOWN
DOWN
DOWN
UP
UP
DOWN
UP
UP
UP
DOWN
DOWN
UP
UP

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

4643
4626
4719
4712
4720
4680
4740
4666
4831
4846
4934
4806
4823
4838
4906
4906
4903
4886
4819
4839
4838
4847
4878
4856
4817
4687
4691
4695
4700
4671
4729
4716
4725
4728
4786
4826
4947
4977
4913
4923
4908
4983
4992
4995
4996
5015
5031

360207
255739
241426
4571
210733
46967
178245
153162
243453
6217
208773
301736
260864
93272
198387
3959
212157
253444
208224
240117
194444
5000
252164
260060
231143
299494
228498
5227
179531
184156
259499
186726
171962
4026
178981
123040
221107
193304
202884
4315
87236
173849
196814
150628
3140
130995
21346

1701545.12
1185749.05
1127020.21
21541.19
996802.53
220634.32
839649.31
724716.55
1169083.34
30100.99
1021230.3
1470766.61
1261448.06
452045.53
968851.29
19418.25
1039881.77
1239161.16
1003791.91
1160761.37
937493.16
24240.65
1234677.57
1262228.97
1117244.06
1419239.5
1075617.31
24519.52
846229.55
860600.25
1220799.16
879898.34
811631.34
19037.83
853558.66
592050.67
1084406.53
957285.32
998194.69
21253.29
427011.66
863082.12
986183.23
754154.39
15679.5
654075.44
107319.02

39689
43520
34444
34199
37211
38112
26868
7389
22875
22640
24193
32173
31792
30587
25598
25285
27043
27612
37733
33725
33405
32719
27213
30953
39716
56279
55564
55173
54538
55207
44896
42461
43729
42737
31018
22555
26414
24627
20349
20397
21838
27450
23482
24170
23577
24319
25038

DOWN
DOWN
UP
DOWN
UP
DOWN
UP
DOWN
UP
UP
UP
DOWN
UP
UP
UP
DOWN
DOWN
DOWN
DOWN
UP
DOWN
UP
UP
DOWN
DOWN
DOWN
UP
UP
UP
DOWN
UP
DOWN
UP
UP
UP
UP
UP
UP
DOWN
UP
DOWN
UP
UP
UP
UP
UP
UP

2-Jan-13
3-Jan-13
4-Jan-13
5-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
12-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
17-Jan-13
18-Jan-13

5049
5080
5113
5123
5149
5120
5106
5132
5120
5136
5101
5131
5150
5181
5151

194395
157927
204952
4648
148921
176124
178856
198274
182295
6605
192281
151557
168658
172333
137719

984261.91
800632.29
1042499.08
23797.27
764241.88
906057.07
914712.16
1019684.39
931779.31
33928.54
983757.03
777285.39
865224.39
886985.68
708519.73

24124
28346
32275
31778
36568
30845
31566
30027
29651
29579
25341
27247
28981
24561
4794

UP
UP
UP
UP
UP
DOWN
DOWN
UP
DOWN
UP
DOWN
UP
UP
UP
DOWN

VWAP
5124.24
5124.61
5126.70
5044.83
5023.83
4997.40
5033.71
5034.70
5041.53
5041.68
5008.90
4985.69
4997.61
5050.64
5108.63
5105.56
5160.27
5212.57
5207.85
5156.26
5174.43
5198.15
5234.51
5305.97
5340.40
5387.31
5356.10
5385.20
5372.64
5380.39
5334.92
5347.70
5345.47
5348.47
5329.14
5291.42
5327.73
5376.10
5361.05
5358.30
5318.04
5383.84
5288.52
5317.35
5327.31
5351.20

Difference
44.76
6.39
6.30
22.17
10.17
-11.40
1.29
8.30
-2.53
-23.68
-46.90
34.31
-18.61
57.36
1.37
13.44
48.73
-8.57
2.15
-17.26
-1.43
1.85
11.49
21.03
32.60
3.69
-18.10
-1.20
-4.64
-64.39
11.08
6.30
-38.47
13.53
-15.14
-15.42
30.27
2.90
28.95
-45.30
8.96
-44.84
17.48
-4.35
-1.31
4.80

14568205.76
14942302.35
15049963.14
16316214.44
16768359.13
18087673.34
18349426.32
19653412.48
19361003.95
20248339.03
20433668.19
23365255.76
21451172.21
30941333.40
30946442.04
31421259.30
40436244.92
43428257.42
46922727.04
38497403.91
39951419.09
45846121.40
66815585.67
98656697.48
167553166.51
185293576.00
227274660.80
259747434.96
250151901.86
209121020.45
214418596.76
210905160.23
181777671.45
221645169.24
187890414.28
170492229.12
207786354.82
204689721.57
210383160.94
174203920.93
156776709.07
150843713.14
126749233.71
123819375.99
126584247.61
138683306.48

UP
UP
UP
UP
UP
UP
UP
DOWN
UP
UP
UP
DOWN
UP
UP
UP
UP
UP
UP
DOWN
UP
UP
UP
UP
UP
UP
UP
UP
DOWN
DOWN
UP
DOWN
DOWN
UP
DOWN
DOWN
UP
DOWN
UP
DOWN
DOWN
DOWN
DOWN
DOWN
UP
UP

5373.25
5388.58
5394.94
5335.19
5325.17
5215.06
5077.43
5008.13
4999.85
4969.63
4917.73
4942.15
4848.13
4857.29
4880.46
4887.19
4868.25
4732.81
4646.17
4704.19
4678.97
4676.64
4798.05
4904.94
4862.74
4863.79
4860.00
4831.89
4860.11
4877.40
4896.66
4981.01
4917.62
4856.82
4712.37
4663.85
4645.89
4653.95
4668.24
4659.47
4661.16
4677.22
4679.45
4654.63
4608.53
4654.96
4730.25

-20.25
-14.58
-62.94
-1.19
-51.17
-34.06
-62.43
8.87
-38.85
-1.63
-15.73
-47.15
-26.13
28.71
14.54
-0.19
-8.25
-87.81
74.83
-42.19
-0.97
23.36
91.95
-22.94
-7.74
-12.79
2.00
0.11
-1.11
-9.40
39.34
-63.01
-3.62
-47.82
-42.37
-14.85
-10.89
4.05
0.76
-11.47
1.84
-11.22
17.55
-31.63
0.47
10.04
63.75

141918002.99
141616242.27
139954600.37
135883850.77
126969523.15
68831980.47
158281028.04
157730133.61
184324334.92
182535266.33
197332705.04
206436147.32
248110706.94
206668313.19
202144131.23
200697523.91
207031122.07
300806966.89
254029335.74
242739273.33
237919937.07
226172216.77
185551884.37
164882481.96
159927346.08
157568405.80
154895403.53
143511481.29
135297899.77
123548233.74
101165616.86
114185972.95
114289242.89
152454098.61
194672189.49
203309647.68
228954986.43
218809378.30
214197153.73
223171293.71
212371397.28
217333931.35
206725615.69
233592121.70
233739594.61
206224121.89
166579899.11

UP
DOWN
DOWN
DOWN
DOWN
DOWN
UP
DOWN
UP
DOWN
UP
UP
UP
DOWN
DOWN
DOWN
UP
UP
DOWN
DOWN
DOWN
DOWN
DOWN
DOWN
DOWN
DOWN
DOWN
DOWN
DOWN
DOWN
DOWN
UP
UP
UP
UP
UP
UP
DOWN
DOWN
UP
DOWN
UP
DOWN
UP
UP
DOWN
DOWN

4723.80
4636.56
4668.18
4712.58
4730.17
4697.65
4710.65
4731.70
4802.09
4841.72
4891.58
4874.35
4835.65
4846.53
4883.64
4904.84
4901.47
4889.29
4820.73
4834.15
4821.40
4848.13
4896.33
4853.61
4833.56
4738.79
4707.34
4690.94
4713.56
4673.21
4704.45
4712.24
4719.83
4728.72
4768.99
4811.86
4904.44
4952.23
4920.03
4925.44
4894.90
4964.55
5010.74
5006.73
4993.47
4993.13
5027.59

-80.80
-10.56
50.82
-0.58
-10.17
-17.65
29.35
-65.70
28.91
4.28
42.42
-68.35
-12.65
-8.53
22.36
1.16
1.53
-3.29
-1.73
4.85
16.60
-1.13
-18.33
2.39
-16.56
-51.79
-16.34
4.06
-13.56
-2.21
24.55
3.76
5.17
-0.72
17.01
14.14
42.56
24.77
-7.03
-2.44
13.10
18.45
-18.74
-11.73
2.53
21.87
3.41

202476040.41
220238699.25
177870290.60
176715709.21
190962975.75
195195554.42
142229037.32
50060263.88
124425437.46
123287632.62
130884259.85
169781565.93
167939181.73
162099113.29
137734618.21
136199404.20
144816193.43
147598199.32
196388818.66
177013549.22
175470699.81
172144882.63
145185702.49
163338191.71
205694696.98
284183293.88
280817547.24
278983391.44
275990282.93
279116662.56
230609114.79
219134802.39
225119546.34
220428655.29
164540857.50
123818126.52
142744369.46
133894739.52
112846865.44
113083286.75
120136840.35
147997897.11
128115291.93
131559925.20
128598796.70
132303701.28
135918541.32

UP
UP
DOWN
DOWN
UP
UP
DOWN
DOWN
UP
DOWN
UP
UP
DOWN
DOWN
DOWN
DOWN
UP
UP
UP
DOWN
DOWN
DOWN
DOWN
UP
UP
UP
DOWN
DOWN
DOWN
UP
DOWN
DOWN
UP
DOWN
DOWN
DOWN
UP
DOWN
DOWN
UP
UP
UP
DOWN
UP
DOWN
UP
UP

5063.21
5069.64
5086.55
5119.89
5131.86
5144.43
5114.24
5142.80
5111.38
5136.80
5116.25
5128.67
5130.05
5146.93
5144.68

-14.21
10.36
26.45
3.11
17.14
-24.43
-8.24
-10.80
8.62
-0.80
-15.25
2.33
19.95
34.07
6.32

131290771.13
152694771.26
172679835.50
170135247.89
194716862.34
165275306.32
168962671.95
161047896.06
159126016.57
158756167.24
137073513.76
146848753.13
155744264.12
132994838.84
31300014.58

DOWN
UP
UP
DOWN
UP
DOWN
UP
DOWN
DOWN
DOWN
DOWN
UP
UP
DOWN
DOWN