Hum TV

Hum Tv
DATE
OPEN RATE
HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
15-Feb-11
19.41
19.9
19.9
19.41
50
17-Feb-11
19.41
20.37
19.05
19.09
1,576
18-Feb-11
19.09
20.08
18.6
19
6,515
22-Feb-11
19
20
19.45
19
219
23-Feb-11
19
19.8
18.05
19
5,004
24-Feb-11
19
18.9
18.9
18.9
1,213
25-Feb-11
18.9
19.89
17.9
19.32
6,473
28-Feb-11
19.32
20.32
18.35
20.12
11,410
1-Mar-11
20.12
20.5
19.15
20.27
12,539
2-Mar-11
20.27
20.5
19.31
20.07
33,290
3-Mar-11
20.07
21.07
19.8
20.87
35,700
4-Mar-11
20.87
21.5
19.83
20.88
175,850
7-Mar-11
20.88
20.5
19.95
20.49
2,600
8-Mar-11
20.49
20.97
20
20.69
11,000
9-Mar-11
20.69
21.72
19.95
20.96
65,445
10-Mar-11
20.96
21
20
20.9
72,178
14-Mar-11
20.9
20.39
20.05
20.9
100
15-Mar-11
20.9
20.25
19.9
19.94
3,851
16-Mar-11
19.94
19.4
19.08
19.29
1,500
17-Mar-11
19.29
19.98
19.1
19.1
2,001
18-Mar-11
19.1
19.2
19.2
19.2
2,500
21-Mar-11
19.2
19
18.25
18.51
20,830
22-Mar-11
18.51
18.85
18.31
18.84
1,075
24-Mar-11
18.84
19.49
18.1
18.84
302
25-Mar-11
18.84
19.49
18.26
18.87
611
28-Mar-11
18.87
19.5
18.1
19.48
2,512
29-Mar-11
19.48
20.48
19.74
20.19
25,851
30-Mar-11
20.19
20.5
20.45
20.48
1,501
31-Mar-11
20.48
21.48
20
21.18
21,000
1-Apr-11
21.18
21
20.5
20.9
2,697
4-Apr-11
20.9
20.99
19.9
20.49
10,501
5-Apr-11
20.49
20.99
20
20.72
12,000
6-Apr-11
20.72
20.01
19.69
20
5,150
7-Apr-11
20
20
19.22
20
1,020
8-Apr-11
20
20.5
20
20.38
8,000
12-Apr-11
20.38
20
19.45
19.98
1,600
13-Apr-11
19.98
19.98
19.1
19.79
4,523
19-Apr-11
19.79
19.75
19.05
19.73
1,309
20-Apr-11
19.73
20.72
19
20.06
30,544
21-Apr-11
20.06
19.7
19.7
20.06
22
26-Apr-11
20.06
20.5
19.5
20
5,053
29-Apr-11
20
20.6
19
20.06
7,450
2-May-11
20.06
19.75
19.25
19.74
1,520
3-May-11
19.74
19.08
19.01
19.08
2,275
4-May-11
19.08
19.5
18.12
19.49
1,200
5-May-11
19.49
19.1
18.5
19.1
3,761
9-May-11
19.1
19.15
18.25
18.7
2,600
10-May-11
18.7
18.84
17.7
18.35
11,615
11-May-11
18.35
18.85
17.95
18.5
572
12-May-11
18.5
18.7
17.5
18.21
10,723
13-May-11
18.21
17.83
17.21
17.57
14,836
16-May-11
17.57
17.8
16.57
16.99
4,510
17-May-11
16.99
17.17
17
17.17
1,050
19-May-11
17.17
17.84
16.51
17.68
27,263
20-May-11
17.68
18.65
16.86
18.4
15,100
23-May-11
18.4
18.49
17.6
18.46
503
24-May-11
18.46
19.07
19.05
19.06
1,000
25-May-11
19.06
19.85
18.3
19.72
12,803
26-May-11
19.72
20.35
19.88
19.95
1,100
27-May-11
19.95
19.01
18.95
18.98
1,075
30-May-11
18.98
19.7
17.98
19.04
16,201
31-May-11
19.04
18.59
18.04
18.55
27,470
1-Jun-11
18.55
18
17.55
17.62
6,371
2-Jun-11
17.62
18.3
16.62
17.59
79,125
3-Jun-11
17.59
17
16.59
16.72
7,021
6-Jun-11
16.72
16.05
15.72
15.72
129,711
7-Jun-11
15.72
15.5
14.72
14.95
397,994
8-Jun-11
14.95
15.2
14.7
14.77
1,252
9-Jun-11
14.77
15.2
13.77
13.77
166,578
10-Jun-11
13.77
14.4
13.9
14
8,445
13-Jun-11
14
13.85
13.01
13.14
3,092,763
14-Jun-11
13.14
14.14
13
13.97
2,807,279
15-Jun-11
13.97
14.6
13.8
14.48
15,594
16-Jun-11
14.48
14.6
14
14.48
6,008
17-Jun-11
14.48
14.95
14.11
14.23
1,501
20-Jun-11
14.23
14.8
14
14.6
69,709
21-Jun-11
14.6
14.95
14.35
14.86
27,125
22-Jun-11
14.86
14.95
14.75
14.88
26,584
23-Jun-11
14.88
15.45
14.9
15.08
40,846
24-Jun-11
15.08
15.5
15
15
6,403
27-Jun-11
15
16
14.56
15.6
35,202
28-Jun-11
15.6
15.9
15.2
15.5
20,518
29-Jun-11
15.5
16
15.1
15.68
18,784
30-Jun-11
15.68
15.5
15.05
15.06
12,443
1-Jul-11
15.06
15.4
15.4
15.06
14
4-Jul-11
15.06
15.69
15
15.04
13,464
5-Jul-11
15.04
15.4
15.4
15.04
6-Jul-11
15.04
14.6
14.56
15.04
7-Jul-11
15.04
15.64
14.55
15.1
8,942
11-Jul-11
15.1
15.2
15.2
15.1
12-Jul-11
15.1
15.1
14.51
15.05
34,741
13-Jul-11
15.05
14.65
14.64
15.05
130
14-Jul-11
15.05
15.5
14.25
15.05
491
15-Jul-11
15.05
15.5
14.5
14.51
11,190
18-Jul-11
14.51
14.8
14.49
14.5
221,719
19-Jul-11
14.5
14.45
13.75
14.5
301
20-Jul-11
14.5
14.8
14.5
14.5
101
21-Jul-11
14.5
14.45
13.99
14
207,189
22-Jul-11
14
14.94
14
14
5,276
25-Jul-11
14
13.7
13.5
13.5
325,850
26-Jul-11
13.5
13.5
13.16
13.22
975
27-Jul-11
13.22
13.5
13.26
13.5
5,044
28-Jul-11
13.5
13.25
12.7
12.71
14,898
29-Jul-11
12.71
13.45
13
13
7,477
1-Aug-11
13
13.48
12.55
13.31
873
2-Aug-11
13.31
13
12.5
12.95
982
5-Aug-11
12.95
12.06
12.05
12.06
36,000
8-Aug-11
12.06
12.5
12.2
12.46
5,100
9-Aug-11
12.46
13
11.55
11.64
1,040
10-Aug-11
11.64
12.5
11.1
11.64
166
11-Aug-11
11.64
12.24
11.8
11.8
3,548
15-Aug-11
11.8
12.66
11.3
12.25
755
17-Aug-11
12.25
12.5
12
12.25
183
18-Aug-11
12.25
12.44
12
12
15,101
19-Aug-11
12
12.25
11.55
12
156
22-Aug-11
12
12.7
12.7
12
24-Aug-11
12
12.8
12
12
92
25-Aug-11
12
12.03
11.31
11.43
1,200
29-Aug-11
11.43
11.99
11.99
11.43
187
30-Aug-11
11.43
11.95
11.95
11.43
5-Sep-11
11.43
12.43
10.43
10.43
6,298
6-Sep-11
10.43
11.4
9.55
11
3,662
7-Sep-11
11
12
10.12
12
3,002,570
8-Sep-11
12
12.6
12.03
12.03
2,501
9-Sep-11
12.03
12.9
12
12
4,504
12-Sep-11
12
12.89
11.26
12
14-Sep-11
12
12
12
12
2,000
15-Sep-11
12
12.63
11.48
11.51
2,200
16-Sep-11
11.51
12.12
11.1
11.51
19-Sep-11
11.51
12.36
11.05
11.08
515
20-Sep-11
11.08
11.94
11.11
11.08
21
21-Sep-11
11.08
12.08
11
11.5
2,201
22-Sep-11
11.5
12.5
11.94
12.48
22,097
23-Sep-11
12.48
12.65
11.48
11.61
1,516
26-Sep-11
11.61
12
12
12
4,355
27-Sep-11
12
12.84
11.33
11.33
503
28-Sep-11
11.33
12.33
12
12.33
1,000
3-Oct-11
12.33
13.33
12.95
13.31
32,074
4-Oct-11
13.31
13
12.36
13
213,901
5-Oct-11
13
13.9
12.71
13.74
3,505
6-Oct-11
13.74
14
12.74
13.65
23,000
7-Oct-11
13.65
14
13.51
13.78
15,970
10-Oct-11
13.78
14.15
13.42
13.76
52,841
11-Oct-11
13.76
14.76
13.4
14.26
207,199
12-Oct-11
14.26
14.9
14.25
14.5
596,962
13-Oct-11
14.5
15.24
14.95
15
85,551
14-Oct-11
15
16
15.5
16
69,088
17-Oct-11
16
17
16
16.93
333,871
18-Oct-11
16.93
17.9
16.6
17
248,620
19-Oct-11
17
17.39
16.75
16.84
71,343
20-Oct-11
16.84
17.83
15.84
17.31
15,510
21-Oct-11
16.31
17.3
17.3
16.31
25-Oct-11
16.31
17.3
15.31
16.31
20
26-Oct-11
16.31
17
16.31
16.66
107,406
27-Oct-11
16.66
16.75
15.66
16.5
12,100
28-Oct-11
16.5
17.48
16.5
16.51
503
31-Oct-11
16.51
17.39
16.71
16.71
557
2-Nov-11
16.5
16.48
16.48
16.48
1,000
3-Nov-11
16.48
16.49
16.48
16.49
1,500
4-Nov-11
16.49
16.5
16.5
16.5
1,500
10-Nov-11
16.5
16.5
16.5
16.5
1,500
11-Nov-11
16.5
16.5
16.5
16.5
1,000
14-Nov-11
16.5
16.4
16.4
16.4
2,000
16-Nov-11
15.4
16
15.25
15.93
12,944
17-Nov-11
15.93
15.5
15.5
15.5
3,670
18-Nov-11
15.5
15.99
14.5
15.5
399
21-Nov-11
15.5
16
15.5
15.5
3,010
22-Nov-11
15.5
15.97
14.52
15.04
7,642
23-Nov-11
15.04
15.5
15.25
15.46
598
24-Nov-11
15.46
16.44
14.55
15.46
63
25-Nov-11
15.46
16.45
15.5
15.46
28-Nov-11
15.46
16.43
15.75
16.25
22,504
29-Nov-11
16.25
16.49
15.75
16.44
22,594
30-Nov-11
16.44
17.44
15.45
16
3,501
1-Nov-11
16.71
16.78
16
16.5
300,021
15-Nov-11
16.4
16.5
15.4
15.4
7,502
1-Dec-11
16
16
16
16
3,000
2-Dec-11
16
16
15.26
15.75
6,002
7-Dec-11
15.75
16.5
15.5
16.45
3,001
8-Dec-11
16.45
15.51
15.51
16.45
10
9-Dec-11
16.45
16
15.75
16
4,805
12-Dec-11
16
16.5
15.75
15.96
598
13-Dec-11
15.96
16
15.21
15.75
4,500
14-Dec-11
15.75
16
16
16
1,500
15-Dec-11
16
16
15.75
16
502
16-Dec-11
16
16.55
16.55
16
19-Dec-11
16
16
15.85
15.93
1,399
20-Dec-11
15.93
16
15.75
15.75
1,999
21-Dec-11
15.75
16
16
16
500
22-Dec-11
16
16
16
16
500
26-Dec-11
16
16
15.99
16
2,000
29-Dec-11
16
16
16
16
500
2-Jan-12
16
16.25
16.25
16.25
500
3-Jan-12
16.25
17.23
17.23
16.25
4-Jan-12
16.25
16
16
16
1,000
5-Jan-12
16
16.47
15.75
16.05
650
9-Jan-12
16.05
17.01
16
17.01
1,000
10-Jan-12
17.01
17.76
16.01
17.01
11
11-Jan-12
17.01
16.44
16.44
17.01
50
13-Jan-12
17.01
17.87
17.87
17.01
17-Jan-12
17.01
16.05
16.01
16.01
500
18-Jan-12
16.01
16.77
16
16.01
439
20-Jan-12
16.01
16.85
16.85
16.01
24-Jan-12
16.01
16.75
15.01
16.01
31-Jan-12
16.01
15.9
15.89
15.9
101
2-Feb-12
15.9
14.9
14.9
14.9
999
6-Feb-12
14.9
15.9
15.75
15.85
1,359
7-Feb-12
15.85
16.75
16.75
15.85
8-Feb-12
15.85
16
16
15.85
300
9-Feb-12
15.85
16.5
16.5
16.5
1,000
17-Feb-12
16.5
16.37
15.5
16.2
4,950
20-Feb-12
16.2
17.19
16.15
16.63
1,451
21-Feb-12
16.63
17.63
17.01
17.01
1,322
22-Feb-12
17.01
17.49
17.49
17.49
750
24-Feb-12
17.49
17.5
16.55
17
4,600
27-Feb-12
17
17.48
16.5
16.5
600
28-Feb-12
16.5
17.39
17.39
16.5
10
29-Feb-12
16.5
17.09
15.5
15.5
2,002
1-Mar-12
15.5
15.51
15.51
15.5
2-Mar-12
15.5
15.99
15.99
15.99
500
5-Mar-12
15.99
16
15.99
16
1,311
6-Mar-12
16
15.61
15.6
15.6
8,000
7-Mar-12
15.6
16.57
15.5
16.01
90,461
8-Mar-12
16.01
17.01
16.49
17.01
7,681
9-Mar-12
17.01
18.01
17.07
18.01
509,886
12-Mar-12
18.01
19.01
18.45
19.01
175,843
13-Mar-12
19.01
19.45
18.2
18.65
20,266
14-Mar-12
18.65
19.65
18.1
19.65
160,883
15-Mar-12
19.65
20.65
19.27
20.65
90,777
16-Mar-12
20.65
21.68
20.01
21.24
286,492
19-Mar-12
21.24
22
20.18
20.18
1,931,420
20-Mar-12
20.18
20
19.31
19.99
4,784
21-Mar-12
19.99
20.94
19.3
20
14,942
22-Mar-12
20
19.99
19
19.01
11,517
26-Mar-12
19.01
20.01
19.7
20.01
52,535
27-Mar-12
20.01
20.89
20
20.03
10,204
28-Mar-12
20.03
20.49
19.1
20
36,804
29-Mar-12
20
19.5
19.11
19.5
3,501
2-Apr-12
19.5
20
19.25
19.93
4,200
4-Apr-12
19.93
19.15
19.1
19.11
1,404
5-Apr-12
19.11
19
18.6
18.6
10,100
6-Apr-12
18.6
18.99
18.9
18.99
1,500
9-Apr-12
18.99
19.99
19.44
19.99
18,890
10-Apr-12
19.99
20.99
20.69
20.99
17,365
11-Apr-12
20.99
22.03
22.03
22.03
52,708
12-Apr-12
22.03
23
21.5
22
31,760
13-Apr-12
22
22
22
22
50,000
16-Apr-12
22
22.69
21.8
22.1
4,000
18-Apr-12
22.1
23
21.75
22.14
3,564
19-Apr-12
22.14
22
21.04
21.04
6,500
20-Apr-12
21.04
22.09
21.75
22.09
29,718
23-Apr-12
22.09
22.5
22.5
22.5
4,499
24-Apr-12
22.5
23.1
22
22.62
16,400
25-Apr-12
22.62
23.6
22.15
22.18
8,454
26-Apr-12
22.18
22.5
21.5
21.5
1,001
27-Apr-12
21.5
22.01
22
22
11,100
30-Apr-12
22
23.1
22.99
23.1
47,060
2-May-12
23.1
24.25
23
24.05
23,822
3-May-12
24.05
24.5
23.35
24
11,901
4-May-12
24
24.9
22.81
24.2
44,022
7-May-12
24.2
24.4
23.1
24.2
8-May-12
24.2
24.88
24.88
24.2
9-May-12
24.2
24
23
23.25
3,104
10-May-12
23.25
22.5
22.5
22.5
300,000
11-May-12
22.5
23.5
21.5
21.6
210,730
14-May-12
21.6
22.52
20.52
22.43
4,074
15-May-12
22.43
23
22.5
22.58
3,023
16-May-12
22.58
22.9
22.8
22.86
502
17-May-12
22.86
22.99
21.72
21.99
966
18-May-12
21.99
22
21.95
21.98
41,245
21-May-12
21.98
22.99
21.25
21.95
35,386
22-May-12
21.95
22.5
21.5
22.36
6,880
23-May-12
21.36
22
20.3
20.33
8,500
24-May-12
20.33
21.14
20
20.99
7,809
25-May-12
20.99
22.03
21.85
22.03
28,640
28-May-12
22.03
23
21.55
21.85
7,602
29-May-12
21.85
22.94
20.76
21.42
11,492
30-May-12
21.42
22
20.91
21.05
20,512
31-May-12
21.05
22
20
21
2,021
4-Jun-12
21
21.9
19.95
21
12
5-Jun-12
21
21.98
20.01
21
20
6-Jun-12
21
21.5
20.52
21
111
7-Jun-12
21
22
20.5
21.97
9,877
11-Jun-12
21.97
22
21
21.99
2,010
12-Jun-12
21.99
21.5
21.01
21.49
3,010
14-Jun-12
21.49
22.38
21.06
21.49
11
15-Jun-12
21.49
22.5
21.05
21.49
36
18-Jun-12
21.49
21.01
21
21
50,021
19-Jun-12
21
21
21
21
10
20-Jun-12
21
21
21
21
5,171
22-Jun-12
21
22
21
22
1,500
26-Jun-12
22
22.2
21
21.11
2,199
28-Jun-12
21.11
21
21
21
2,500
29-Jun-12
21
21.5
20.06
21
11
2-Jul-12
21
21.99
21
21
40
4-Jul-12
21
20.51
20.51
21
5-Jul-12
21
21.25
21
21.04
10,654
6-Jul-12
21.04
21.02
21.01
21.01
1,500
9-Jul-12
21.01
21.9
21.02
21.01
1,146
11-Jul-12
21.01
21.21
20.66
21.01
12
12-Jul-12
21.01
21.67
21.67
21.01
10
16-Jul-12
21.01
22.06
21.9
21.01
11
17-Jul-12
21.01
21.85
21.75
21.01
25
18-Jul-12
21.01
22.06
21.95
21.01
50
19-Jul-12
21.01
22
21
21.05
955
20-Jul-12
21.05
21
20.5
21
1,718
24-Jul-12
21
21.9
21.9
21.9
25,000
1-Aug-12
21.9
21
21
21
500
2-Aug-12
21
22.05
20.5
22
12,000
6-Aug-12
22
22
21
22
5,500
13-Aug-12
22
22
22
22
2,500
15-Aug-12
22
22.5
22.5
22.5
2,000
16-Aug-12
22.5
23
23
23
1,000
23-Aug-12
23
22.5
22.25
22.38
1,000
24-Aug-12
22.38
23
23
23
10,000
29-Aug-12
23
23
22
23
10,000
30-Aug-12
23
23
22.95
23
4,500
5-Sep-12
23
23
22.5
23
6,000
6-Sep-12
23
23.49
23.49
23.49
1,000
7-Sep-12
23.49
24.66
23.6
24.58
2,000
10-Sep-12
24.58
25.65
24.5
25.65
3,000
12-Sep-12
25.65
25.65
24.37
25.65
3,000
13-Sep-12
25.65
24.37
24.37
24.37
4,000
25-Sep-12
24.37
23.6466
23.6466
23.6466
26-Sep-12
23.6466
22.47
22.47
22.47
20,000
27-Sep-12
22.47
21.48
21.48
21.48
3,000
2-Oct-12
21.48
22
22
22
1,000
3-Oct-12
22
21.25
21.25
21.25
1,000
4-Oct-12
21.25
21.5
21.49
21.5
1,500
5-Oct-12
21.5
20.6
20.6
20.6
500
8-Oct-12
20.6
20.51
20.31
20.5
4,000
9-Oct-12
20.5
20.5
20.5
20.5
500
10-Oct-12
20.5
21.52
21.49
21.52
2,000
11-Oct-12
21.52
22.58
22.39
22.58
8,000
12-Oct-12
22.58
23.67
23.67
23.67
500
15-Oct-12
23.67
24.8
24.8
24.8
500
17-Oct-12
24.8
23.56
23.56
23.56
11,000
19-Oct-12
22.56
21.6
21.5
21.6
1,500
22-Oct-12
21.6
22.4
22.4
22.4
1,000
25-Oct-12
22.4
23.25
23
23.12
5,000
30-Oct-12
23.12
23.5
23.5
23.5
2,000
31-Oct-12
23.5
23.7
22.4
23.7
22,000
2-Nov-12
23.7
22.55
22.55
22.55
1,000
7-Nov-12
22.55
22
22
22
500
8-Nov-12
22
22.9
22.9
22.9
500
19-Nov-12
22.9
21.8
21.8
21.8
1,000
20-Nov-12
21.8
22.89
20.85
22.89
3,000
21-Nov-12
22.89
22.88
22.88
22.88
1,000
26-Nov-12
22.88
22.88
22.88
22.88
1,000
27-Nov-12
22.88
23.95
23.5
23.5
5,500
28-Nov-12
23.5
23.5
23.5
23.5
500
29-Nov-12
23.5
23.25
23
23
10,000
3-Dec-12
23
23
22.9
23
5,000
4-Dec-12
23
21.85
21.85
21.85
1,000
6-Dec-12
21.85
22.94
22.9
22.94
3,000
7-Dec-12
22.94
24.08
23.75
24.08
2,405,000
10-Dec-12
24.08
25.28
25
25.28
508,500
11-Dec-12
25.28
26.54
25.4
26.4
448,500
12-Dec-12
26.4
27.72
26.48
27.7
155,000
13-Dec-12
27.7
28
27.1
27.15
88,000
14-Dec-12
27.15
28.5
27
27
5,000
17-Dec-12
27
28.35
27.25
27.95
24,000
18-Dec-12
27.95
27.6
27
27.5
10,000
19-Dec-12
27.5
27.5
27
27.5
8,000
20-Dec-12
27.5
28.25
27.4
27.6
92,500
21-Dec-12
27.6
27.18
27.18
27.18
500
24-Dec-12
27.18
28
28
28
31,500
27-Dec-12
28
27.1
26.6
26.6
105,000
28-Dec-12
26.6
27.9
27.78
27.78
1,000
31-Dec-12
27.78
28.25
26.4
26.4
64,500
1-Jan-13
26.4
26.8
25.25
25.25
18,000
2-Jan-13
25.25
25.8
23.99
25.4
42,000
3-Jan-13
25.4
26.67
24.13
24.13
21,500
4-Jan-13
24.13
23.01
22.93
22.96
50,000
7-Jan-13
22.96
22.02
21.82
21.82
39,000
8-Jan-13
21.82
22.8
22.4
22.4
4,000
9-Jan-13
22.4
22.88
21.81
22.27
3,500
10-Jan-13
22.27
22.97
22.97
22.97
1,000
11-Jan-13
22.97
23.7
23.5
23.6
2,000
14-Jan-13
23.6
23.84
22.97
23.74
3,500
15-Jan-13
23.74
23.48
22.56
23.48
5,500
16-Jan-13
23.48
22.35
22.31
22.33
15,500
17-Jan-13
22.33
22.94
22.5
22.5
6,500
18-Jan-13
22.5
23.6
23
23.55
34,500
21-Jan-13
23.55
24.15
24.15
24.15
500
22-Jan-13
24.15
24.45
24.45
24.45
500
24-Jan-13
24.45
24.97
23.5
24.62
7,000
28-Jan-13
24.62
24.74
23.39
23.85
5,500
29-Jan-13
23.85
25.04
23
24.44
61,500
30-Jan-13
24.44
25.66
24.25
25.66
61,000
31-Jan-13
25.66
26.85
25.8
26.65
12,500
7-Feb-13
26.65
26.49
25.41
26.49
1,000
8-Feb-13
26.49
27.75
26.5
26.9
12,000
11-Feb-13
26.9
26.05
25.85
25.87
3,000
12-Feb-13
25.87
26.99
25.51
25.51
28,000
13-Feb-13
25.51
25.98
25.98
25.98
1,000
14-Feb-13
25.98
27
25.5
26
14,500
15-Feb-13
26
26.45
25
26.45
3,500
19-Feb-13
26.45
25.21
25.2
25.2
1,500
20-Feb-13
25.2
25.5
25.49
25.49
3,000
21-Feb-13
25.49
26
25.5
25.5
45,000
22-Feb-13
25.5
25.5
25.5
25.5
3,000
25-Feb-13
25.5
26.77
26
26.75
18,500
26-Feb-13
26.75
27.25
26.1
26.5
79,500
27-Feb-13
26.5
25.3
25.3
25.3
500
28-Feb-13
25.3
25
25
25
2,000
1-Mar-13
25
25
25
25
1,000
4-Mar-13
25
25.48
24.5
25.48
3,000
6-Mar-13
25.48
25.5
25
25
33,000
7-Mar-13
25
25.88
25
25.88
3,500
8-Mar-13
25.88
26.6
25.9
26.6
2,500
11-Mar-13
26.6
27.85
25.31
27
2,000
12-Mar-13
27
27.98
27
27
2,500
13-Mar-13
27
26.99
26.99
26.99
2,000
15-Mar-13
26.99
26.8
26.8
26.8
1,000
20-Mar-13
26.8
28.14
26
28.14
176,500
22-Mar-13
28.14
29.1
28.85
29.03
15,500
25-Mar-13
29.03
29.45
28
28.97
4,000
26-Mar-13
28.97
27.61
27.61
28.97
500
27-Mar-13
28.97
28.5
27.55
27.55
33,500
29-Mar-13
27.55
28.7
28.7
28.7
500
1-Apr-13
28.7
28.88
27.27
28.88
1,000
2-Apr-13
28.88
28.99
27.47
28.99
25,500
3-Apr-13
28.99
29.4
27.55
27.64
18,500
4-Apr-13
27.64
28.28
26.26
26.26
14,000
8-Apr-13
26.26
27.5
25
25.92
7,000
9-Apr-13
25.92
25.99
25
25.4
17,500
10-Apr-13
25.4
25.9
24.25
25.9
1,500
11-Apr-13
25.9
26.88
26.5
26.88
10,000
12-Apr-13
26.88
25.61
25.61
26.88
500
19-Apr-13
26.88
28
25.55
25.56
7,500
22-Apr-13
25.56
26.83
25
25
25,500
24-Apr-13
25
25
24.75
24.75
2,500
26-Apr-13
24.75
25
25
25
2,000
30-Apr-13
25
25.5
25.5
25.5
2,000
2-May-13
25.5
26.77
26.1
26.77
17,500
3-May-13
26.77
28.1
27.01
28.1
75,500
6-May-13
28.1
27.5
26.87
26.87
154,000
8-May-13
26.87
26.5
26
26.5
4,000
9-May-13
26.5
27.82
25.18
27.65
4,129,000
10-May-13
27.65
29.03
28.12
28.39
181,500
13-May-13
28.39
29
27.6
28.04
180,500
14-May-13
28.04
29
28
28.01
66,000
15-May-13
28.01
28.75
27.5
27.98
35,000
16-May-13
27.98
28.85
27.5
28.5
184,500
17-May-13
28.5
29.92
28.25
29.92
199,500
20-May-13
29.92
31.41
29.25
30
41,500
21-May-13
30
31.5
29.51
31.44
222,500
22-May-13
31.44
32.5
31.55
32.05
27,500
23-May-13
32.05
32.5
32
32.05
43,500
24-May-13
32.05
33.35
33
33.14
2,000
27-May-13
33.14
33.75
33.75
33.75
500
28-May-13
33.75
35.43
34.25
35.26
46,000
29-May-13
35.26
37.02
36
36.5
107,500
30-May-13
36.5
38.3
36.5
37.53
84,000
31-May-13
37.53
39.4
37.3
39
157,500
3-Jun-13
39
40.95
38.11
38.8
181,500
4-Jun-13
38.8
39.9
38
38
66,500
5-Jun-13
38
37.99
36.1
37.62
64,000
6-Jun-13
37.62
37.45
35.74
36.96
119,500
7-Jun-13
36.96
36.51
36.5
36.5
1,500
10-Jun-13
36.5
38.24
36.95
36.99
3,000
11-Jun-13
36.99
37.4
37.4
37.4
1,000
12-Jun-13
37.4
39.27
36
39.17
103,000
13-Jun-13
39.17
41.12
40
41.12
1,652,500
18-Jun-13
41.12
42.9
39.07
42.71
178,000
19-Jun-13
42.71
43
40.58
42.01
4,500
20-Jun-13
42.01
42.39
42.39
42.39
500
21-Jun-13
42.39
40.3
40.29
40.29
3,500
24-Jun-13
40.29
38.28
38.28
38.28
8,500
26-Jun-13
38.28
38
37
38
5,500
27-Jun-13
38
39
36.1
37.2
1,500
28-Jun-13
37.2
38
38
38
41,000
1-Jul-13
38
39.49
37
38.75
2,000
2-Jul-13
38.75
39.9
39.9
39.9
500
3-Jul-13
39.9
39.85
37.91
39.85
1,500
4-Jul-13
39.85
41
38
38.6
43,000
5-Jul-13
38.6
40.53
38
40
164,000
8-Jul-13
40
42
40.5
41.9
54,500
9-Jul-13
41.9
42.25
41.26
42.25
8,500
10-Jul-13
42.25
42
41.1
41.2
11,000
11-Jul-13
41.2
41.9
41
41
70,500
12-Jul-13
41
41.15
41.05
41.05
3,000
15-Jul-13
41.05
41.1
41
41.01
14,000
16-Jul-13
41.01
41.05
41
41.05
12,000
17-Jul-13
41.05
41.05
41.05
41.05
2,000
19-Jul-13
41.05
41.02
41
41
4,000
23-Jul-13
41
41.04
41.04
41.04
1,000
24-Jul-13
41.04
42.9
42.9
42.9
500
25-Jul-13
42.9
41.2
41
41.2
2,000
26-Jul-13
41.2
41.01
41
41
6,500
29-Jul-13
41
41
41
41
10,000
30-Jul-13
41
41
41
41
500
31-Jul-13
41
41
41
41
12,000
1-Aug-13
41
41
41
41
1,000
5-Aug-13
41
41
41
41
10,500
6-Aug-13
41
41
41
41
3,000
7-Aug-13
41
43.05
42.5
43.05
4,000
12-Aug-13
43.05
44.5
42
44.5
2,500
13-Aug-13
44.5
45
43.75
44
2,000
15-Aug-13
44
46.2
44
44
3,000
16-Aug-13
44
46.2
46.19
46.2
6,500
20-Aug-13
46.2
48.51
47
47
2,500
30-Aug-13
47
47.5
47
47.07
113,000
3-Sep-13
47.07
44.72
44.72
44.72
10,000
4-Sep-13
44.72
46.95
44.72
46.95
42,000
5-Sep-13
46.95
49.27
49
49
40,000
13-Sep-13
49
48
46.55
46.55
3,000
23-Sep-13
46.55
48.87
47.05
47.05
2,500
24-Sep-13
47.05
49.4
49
49.4
22,000
25-Sep-13
49.4
50.99
49.5
49.5
2,500
26-Sep-13
49.5
51.97
47.03
51.97
138,000
27-Sep-13
51.97
54.5487
54.5487
54.5487
30-Sep-13
54.5487
57.2157
57.2157
57.2157
1-Oct-13
57.2157
60.07
60.07
60.07
3,000
2-Oct-13
60.07
63.07
63.07
63.07
2,500
3-Oct-13
63.07
66.22
66.22
66.22
24,500
4-Oct-13
66.22
69.53
67.5
69.53
61,000
7-Oct-13
69.53
73
73
73
5,000
8-Oct-13
73
76.65
76.65
76.65
20,000
9-Oct-13
76.65
80.48
80.48
80.48
6,000
10-Oct-13
80.48
84.5
81.35
83.43
146,500
11-Oct-13
83.43
84
82
82.53
56,000
14-Oct-13
54.66
53.75
51.93
52.1
21,500
21-Oct-13
52.1
50
49.5
49.51
3,000
22-Oct-13
49.51
50
48.3
50
4,500
23-Oct-13
50
52.5
50
52.5
3,500
24-Oct-13
52.5
55.12
54.5
55.12
33,000
25-Oct-13
55.12
57.87
57.3
57.87
25,500
28-Oct-13
57.87
60.76
60
60.76
12,500
29-Oct-13
60.76
63.79
63.78
63.79
3,000
30-Oct-13
63.79
66.97
65
65.22
67,000
31-Oct-13
65.22
67.84
61.96
62.01
37,500
1-Nov-13
62.01
60.5
58.91
58.91
15,000
4-Nov-13
58.91
58
55.97
55.97
2,000
5-Nov-13
55.97
58.76
56
58.76
50,500
6-Nov-13
58.76
61.69
58
61.66
55,000
7-Nov-13
61.66
64.74
60.61
64.67
33,000
8-Nov-13
64.67
67.89
64
64
8,000
11-Nov-13
64
66
64
64
226,000
12-Nov-13
64
63.97
63
63
4,000
13-Nov-13
61.5
61
61
61
1,500
18-Nov-13
61
62.99
61
62
8,500
19-Nov-13
62
63
61.51
61.51
2,500
20-Nov-13
61.51
62.5
58.44
58.44
11,000
21-Nov-13
58.44
61.36
55.55
61.36
17,500
22-Nov-13
61.36
63.93
61
61
5,000
25-Nov-13
61
62
60
62
2,500
26-Nov-13
62
61.9
61.5
61.83
2,000
27-Nov-13
61.83
60.01
60
60
1,500
28-Nov-13
60
59.6
59.6
59.6
500
29-Nov-13
59.6
62.58
61
62.58
17,000
2-Dec-13
62.58
65.7
64.89
65.7
22,000
3-Dec-13
65.7
68.98
62.55
68.98
26,000
4-Dec-13
68.98
72.42
70
72.42
18,000
5-Dec-13
72.42
75.48
73
73.93
6,500
6-Dec-13
73.93
76.99
72
74.66
7,500
9-Dec-13
74.66
76.49
74
74.98
7,000
10-Dec-13
74.98
76.95
73.5
73.8
5,500
11-Dec-13
73.8
73.01
72.2
72.21
20,000
12-Dec-13
72.21
72.98
71.2
71.7
17,000
13-Dec-13
71.7
73
70.5
71.15
11,500
16-Dec-13
71.15
72
70.15
71.83
5,500
17-Dec-13
71.83
70.2
70.2
70.2
2,500
18-Dec-13
70.2
73.1
72
72.99
22,500
19-Dec-13
72.99
73
71.5
71.5
1,500
20-Dec-13
71.5
70
70
70
500
23-Dec-13
70
73
71.99
71.99
7,000
24-Dec-13
71.99
74.5
74
74
5,500
26-Dec-13
74
74
73
73.01
23,000
27-Dec-13
73.01
74.8
73
74.8
2,000
30-Dec-13
74.8
75.5
74.9
75.08
8,500
31-Dec-13
75.08
76
73
74.99
11,500
1-Jan-14
74.99
73.5
72.1
73.5
6,000
2-Jan-14
73.5
74
73
73
4,000
3-Jan-14
73
73.7
72.4
73.7
2,000
6-Jan-14
73.7
75.98
75.98
75.98
1,000
7-Jan-14
75.98
73
72.19
73
16,000
9-Jan-14
73
73
72.99
73
2,500
10-Jan-14
73
73
72.99
73
2,500
13-Jan-14
73
72.5
72.26
72.38
1,000
15-Jan-14
72.38
75.1
74.89
75.1
12,500
16-Jan-14
75.1
75
74.85
74.85
5,500
17-Jan-14
74.85
78.59
72
78.59
14,000
20-Jan-14
78.59
82.51
82.5
82.51
122,000
21-Jan-14
82.51
86.63
85.63
86.63
48,000
22-Jan-14
86.63
90.96
89
90.96
293,500
23-Jan-14
90.96
94
90
91
28,000
24-Jan-14
91
95.55
87
94.14
123,000
27-Jan-14
94.14
97.99
89.44
91.49
47,000
28-Jan-14
91.49
93.98
90
90
17,000
29-Jan-14
90
89.75
85.55
89.73
7,000
30-Jan-14
89.73
89.9
86
86
4,000
31-Jan-14
86
90.3
82
88.93
15,500
3-Feb-14
88.93
91.5
90
90.5
3,500
4-Feb-14
90.5
92.5
92.5
92.5
500
6-Feb-14
92.5
94
88
92
64,000
7-Feb-14
92
96.44
91
94.15
21,500
10-Feb-14
94.15
91.99
89.45
89.45
4,500
11-Feb-14
89.45
90.5
86.5
90.2
7,500
12-Feb-14
90.2
92
91.99
92
5,500
14-Feb-14
92
95.5
88
92.25
36,500
17-Feb-14
92.25
92
89.5
89.83
8,000
18-Feb-14
89.83
91.99
87
90.95
3,000
19-Feb-14
90.95
95
86.43
93.04
46,000
20-Feb-14
93.04
91.5
90
91.5
1,000
21-Feb-14
91.5
90
89
90
11,500
24-Feb-14
90
92
90.99
92
6,500
25-Feb-14
92
96.6
87.4
87.47
778,500
26-Feb-14
87.47
89.9
86
87.5
47,000
27-Feb-14
87.5
88.5
84.05
85
45,500
28-Feb-14
85
89.25
85.75
89.24
49,500

Hum TV

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Hum TV

Uploaded by

Copyright:

Available Formats

Hum Tv

You might also like