Date

Open
High
Low
Close
Shares Traded Turnover (Rs. Cr)
4-Jan-10
5200.9 5238.45
5167.1
5232.2
148652424
6531.61
5-Jan-10 5277.15 5288.35
5242.4
5277.9
240844424
7969.62
6-Jan-10 5278.15 5310.85 5260.05
5281.8
216147837
7892.6
7-Jan-10
5281.8 5302.55 5244.75
5263.1
181246734
6890.99
8-Jan-10 5264.25 5276.75
5234.7 5244.75
201910800
7777.04
11-Jan-10
5263.8
5287.2
5227.8
5249.4
238011959
11080.55
12-Jan-10
5251.1
5300.5 5200.95
5210.4
206748015
8648.49
13-Jan-10
5212.6
5239.2 5169.55 5233.95
200774550
8430.48
14-Jan-10
5234.5 5272.85
5232.5
5259.9
171282618
7824.43
15-Jan-10
5259.9 5279.85 5242.45
5252.2
167242355
6927.87
18-Jan-10 5253.65
5292.5 5228.95 5274.85
153687597
6659.87
19-Jan-10
5274.2
5287.8 5218.65 5225.65
141424524
6197.52
20-Jan-10
5226.1
5256.7
5201.4
5221.7
167867201
7170.51
21-Jan-10
5220.2 5220.35 5085.45 5094.15
190009431
7943.76
22-Jan-10 5094.15 5094.15 4954.85
5036
270251977
10414.08
25-Jan-10 5034.55
5035.7 4983.05
5007.9
166405391
5714.17
27-Jan-10
5008.5
5008.5 4833.05
4853.1
274773820
9800.33
28-Jan-10
4863
4929.9 4824.95 4867.25
275868897
10614.04
29-Jan-10 4866.15
4893.7
4766 4882.05
265191792
10116.63
1-Feb-10 4882.05
4918.8 4827.15
4899.7
226819473
7255.33
2-Feb-10 4907.85 4951.15
4814.1
4830.1
235090748
7927.05
3-Feb-10
4831 4949.15
4831 4931.85
163105434
6448.29
4-Feb-10
4931.3
4931.3 4832.35 4845.35
167815142
6169.35
5-Feb-10 4819.65
4827 4692.35 4718.65
222362365
7609.87
6-Feb-10 4712.75 4768.15 4712.75 4757.25
22091127
643.11
8-Feb-10 4755.35 4799.05
4675.4
4760.4
205364363
6823.11
9-Feb-10 4760.55
4810.4 4739.35 4792.65
175452494
5819.47
10-Feb-10
4793 4826.85
4748.1
4757.2
185053448
6196.72
11-Feb-10 4757.25
4843.8 4757.25 4826.85
142638466
4917.21
15-Feb-10
4827.9
4845.6
4783.9 4801.95
153758927
5004.68
16-Feb-10
4801.8
4880 4791.35 4855.75
156011235
5240.97
17-Feb-10 4858.65
4929.7
4857.6
4914
176502266
6291.08
18-Feb-10
4915.1 4922.05
4873.7 4887.75
193513235
5763.98
19-Feb-10
4887.3
4887.3 4805.55
4844.9
194311305
5737.99
22-Feb-10 4849.35 4912.05
4845.9
4856.4
149362400
4591.6
23-Feb-10
4856.6
4884.1 4833.15 4870.05
129233916
4617.62
24-Feb-10 4869.55 4880.55 4834.65
4858.6
141213476
4842.23
25-Feb-10
4859 4880.15
4835.6 4859.75
179443119
6427.68
26-Feb-10
4858.5
4992 4858.45
4922.3
341137163
10987.94
2-Mar-10
4935.6 5029.45 4935.35
5017
233127111
8468.18
3-Mar-10
5015.8 5093.25
5015.1
5088.1
191791765
7375.98
4-Mar-10 5096.95 5096.95
5049 5080.25
205104948
6826.25
5-Mar-10 5080.55 5118.65 5068.05
5088.7
209604746
6307.8
8-Mar-10 5092.15
5147.1 5092.15
5124
187964711
7130.87

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

5121.05
5101.6
5116.35
5131.8
5134.45
5128.95
5198.45
5232.55
5246.8
5260.95
5205.85
5225.3
5260.55
5283.9
5302.95
5260.4
5249.2
5291.4
5369.65
5365.7
5376.3
5302.4
5354.15
5340.85
5323.3
5273.4
5279.05
5208.3
5230.3
5248.6
5269.65
5299.35
5322.1
5308.2
5215.25
5254.2
5278.4
5223.9
5148.35
5124.4
5072.3
5026.6
5189.75
5133.75
5157.55

5131.8
5137.4
5152.6
5158.1
5151.05
5209.25
5260.5
5255.65
5269.95
5260.95
5243.6
5267.3
5293.75
5329.55
5325
5293.9
5298.6
5377.55
5388.65
5399.65
5383.65
5377.45
5382.15
5356.5
5373.15
5283.05
5279.05
5257.25
5266.3
5331.8
5311.05
5342.35
5330.55
5308.25
5264.75
5294.8
5278.7
5250.15
5148.35
5124.9
5085.65
5203.3
5206.7
5172.85
5212.7

5094.35
5092.05
5102.1
5122.1
5101.2
5125.7
5177.15
5214.4
5237.1
5187.05
5193.4
5202.95
5260.55
5242.15
5251.35
5235.15
5249.2
5291.4
5351.7
5345.05
5290.25
5302.25
5324.9
5301.7
5265.3
5237.55
5160.9
5208.3
5230.3
5221.1
5269.65
5299.35
5301.4
5202.45
5214.8
5254.2
5210.05
5134.85
5056.5
5037.75
4984.6
5026.6
5126.5
5098.8
5147.95

5101.5
5116.25
5133.4
5137
5128.9
5198.1
5231.9
5245.9
5262.8
5205.2
5225.3
5260.4
5282
5302.85
5262.45
5249.1
5290.5
5368.4
5366
5374.65
5304.45
5361.75
5339.7
5322.95
5273.6
5262.6
5203.65
5230.1
5244.9
5269.35
5304.1
5322.45
5308.35
5215.45
5254.15
5278
5222.75
5148.5
5124.9
5090.85
5018.05
5193.6
5136.15
5156.65
5178.9

158734706
167174523
155698046
152561763
134878673
120692486
169767105
160336720
136871848
130039411
146479804
207844844
140965576
132186441
133483766
147618695
127773261
132419861
147051901
166790249
156785881
154497751
134901999
126581805
195013233
151013525
155321410
199478130
196901598
180286076
154120422
127022478
144428508
178645117
171683419
152495257
111445668
145539730
207679138
192105707
233345722
191632764
168751932
187111358
179378582

6364.07
6445.89
5500.07
5927.11
5301.12
5250.18
6291.05
5521.68
5558.7
5212.14
5673.78
9239.93
6366.38
6001.64
5629.19
6542.18
5365.11
5762.97
5746.95
6530.95
5830.63
6207.69
5502.8
7839.07
7702.54
5498.97
5791.22
7155.88
6577.43
8794.67
6935.25
5920.48
5684.75
6812.97
7264.42
6591.23
4663.49
5782.23
7373.72
6560.7
8765.29
7272.87
6431.69
6559.76
6054.24

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

5180.55
5093.9
5059.55
5065.1
4924.3
4946.7
4944.3
4945.3
4807.3
4915.15
5005.6
5076.1
5086.25
4970.75
5020.15
5112.6
5132.95
5036.7
4985.05
4999.6
5078.75
5120.15
5201.3
5225.05
5233.65
5274.95
5266.5
5353.95
5316.15
5323.25
5320.5
5271.1
5333.55
5254.25
5312.05
5251.25
5237
5236.1
5293.1
5242
5297.2
5352.25
5370.2
5402
5387.1

5192.75
5094.55
5105.2
5065.1
4980.25
4946.7
5029.55
4946.6
4925.45
5016.6
5077.25
5097.6
5086.95
5031.2
5125.7
5147.9
5132.95
5071.35
5050.6
5085.2
5139.05
5201.25
5231.45
5255.65
5285.55
5302.3
5366.75
5354.35
5333.3
5348.3
5320.5
5339.45
5334.15
5320.35
5312.55
5277.25
5252.75
5297.45
5296.75
5320.5
5359.05
5402.7
5406.2
5453.45
5399.2

5070.95
4966.25
5024.25
4908.15
4924.3
4842.3
4923.45
4786.45
4807.3
4897.6
5005.6
5038.55
4961.05
4967.05
5020.15
5091.6
5004.25
4967.3
4980.1
4997.6
5078.75
5120.15
5171.05
5214.9
5206.55
5245.5
5266.5
5311.05
5288.15
5284.55
5259.9
5270.75
5235.8
5210
5232.1
5225.6
5225.85
5231.5
5233.45
5242
5297.2
5351.6
5357.85
5371.7
5360.6

5093.5
5059.9
5066.2
4919.65
4947.6
4931.15
4943.95
4806.75
4917.4
5003.1
5066.55
5086.3
4970.2
5019.85
5110.5
5135.5
5034
4987.1
5000.3
5078.6
5119.35
5197.7
5222.35
5233.35
5274.85
5262.6
5353.3
5316.55
5323.15
5320.6
5269.05
5333.5
5256.15
5312.5
5251.4
5237.1
5235.9
5289.05
5241.1
5296.85
5352.45
5383
5400.65
5386.15
5378.75

144381001
169306794
137027239
212950386
197303335
230483809
184424844
198187219
221985114
238270068
187947940
179398969
183016039
217930824
174606394
174561315
175607171
180656558
199912934
176853398
198342050
158831199
218930465
203727420
189953720
205198165
186200103
162043358
150160458
218787111
164967805
154140414
158720263
183722824
141430947
149979351
100621413
115506191
132390232
127297125
216660647
189500080
226045986
211034896
155118828

6094.56
7203.31
6336.36
8688.71
7215.28
7363.95
6576.57
6759.02
7246.83
9374.65
6703.72
5600.69
6170.85
6768.12
5784.75
5755.15
5958.49
6149.81
6619.08
6038.85
7105.68
5616.24
6642.21
7283.62
7662.74
7934.71
6565.17
5453.37
5457.95
8902.73
6750.84
6284.06
5859.41
7083.92
5489.08
5158.26
3333.36
4290.4
4490.16
4878.49
6889.1
6566.28
7302.68
7700.69
6035.97

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

5376.65
5392.7
5387
5368.85
5399.15
5441.9
5446.55
5420.2
5436.1
5397.85
5408.4
5369.55
5432.5
5441.35
5470.15
5448.25
5439.8
5486.8
5460.7
5418.7
5420.65
5452.1
5422.15
5416.25
5478.25
5540.8
5531.15
5541.1
5505.3
5462.1
5489.6
5408.9
5413.55
5403.05
5471.9
5486.3
5479.55
5575.9
5604.25
5608.3
5639.2
5760.3
5795.25
5861.1
5828.7

5401.35
5409.1
5416.45
5409.1
5447.15
5477.5
5466.25
5450.95
5447.85
5415.85
5413.25
5438.85
5459.2
5481.9
5487.15
5471.9
5492.3
5491.45
5474.6
5431.1
5476.5
5465.25
5443.55
5487.95
5544.7
5546.6
5549.8
5547.25
5506.15
5486.55
5495.2
5469
5413.9
5478.6
5513.95
5510.4
5589.4
5625.5
5625.3
5647.45
5770.6
5838.45
5869.45
5901.65
5898.4

5374.4
5361.5
5353.6
5368.85
5372.2
5435.15
5409.2
5407.2
5386.25
5381.55
5349.2
5351.3
5426.4
5428.4
5443.1
5431.35
5433.25
5445.35
5412
5372.45
5415.5
5397.4
5408.8
5416.25
5478.1
5513.35
5519.4
5488.45
5452.55
5454.7
5391.95
5390.35
5348.9
5403.05
5471.85
5473.65
5479.55
5571.65
5567.75
5608.1
5639.2
5760.3
5792.2
5815.8
5828.7

5393.9
5386.45
5368
5399.35
5441.95
5449.1
5418.6
5430.6
5397.55
5408.9
5367.6
5431.65
5439.55
5467.85
5447.1
5439.25
5486.15
5460.7
5420.6
5416.45
5452.1
5418.3
5414.15
5479.15
5540.2
5530.65
5543.5
5505.1
5462.35
5477.9
5408.7
5415.45
5402.4
5471.85
5486.15
5479.4
5576.95
5604
5607.85
5640.05
5760
5795.55
5860.95
5828.7
5884.95

143220575
116584791
121626463
122859037
155995093
165925947
147330374
155306187
146938758
162309098
131797420
104231289
130727919
120781454
129638121
116668077
137005276
164218108
174632660
172039387
154913632
189453492
138282188
154252402
167740837
144072389
118735153
139147479
157764424
186378293
142325823
113842559
157131369
144228489
159665619
146809469
158938306
177476993
135333275
138061072
152799959
188426968
187206098
192466127
211380366

6261.44
4686.58
4136.6
4953.75
6239.12
6466.84
5545.74
7037.79
6793.67
7592.59
5934.09
5012.55
5577.95
5308.01
5375.93
4724.6
4943.58
6726.45
7684.14
7991.9
6503.15
6283.46
5458.34
6293.69
5669.59
5301.98
5263.58
5551.14
5517.95
7554.18
5450.83
4230.08
6686.31
5883.01
5066.31
4234.91
6388.26
6050.2
5689.78
6234.11
7515.79
8111.27
8805.82
7830.28
7874.33

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

5885.05
5980.5
6008.4
5991.05
5959.45
6018.3
6036.05
6029.15
5991.35
6030.3
6144.7
6159.45
6150.95
6186.85
6121.4
6105.95
6135.95
6091.45
6234.3
6175.9
6112.75
6114.45
6002.95
6008.9
6113.4
6101.25
6116.3
6075.45
6039.95
6021.15
6092.3
6127.55
6150.6
6209.6
6321.85
6335.25
6281
6303.2
6286.35
6182.3
6079.9
6143.45
6075.95
6011.3
5920.9

5989.5
6032.8
6037.4
6006.8
6029.1
6073.5
6049.8
6071.55
6048.45
6153.1
6222.1
6188.35
6223.4
6199.45
6148.6
6187.75
6144.95
6240.25
6284.1
6200.6
6115.1
6127.05
6038.1
6113.5
6121.1
6151.3
6120.25
6075.95
6071.1
6032.65
6132.4
6138.1
6182.5
6290.15
6338.5
6335.9
6310.9
6307.65
6296.55
6202.5
6128.75
6144.05
6076.2
6013.25
6020.25

5885.05
5961.85
5946.45
5932.4
5951.2
6018.3
5991.3
5979.65
5963.6
6030.3
6144.7
6118.05
6148.6
6107.5
6067
6105.95
6057.95
6089.75
6157.9
6050.35
5985.1
6008.15
5966.75
5984.9
6041.35
6094.6
6074.65
5987.55
5968.1
5937.1
6084.75
6094.4
6146.8
6199.35
6303.1
6265.35
6243.55
6269.25
6179.5
6056.75
6039.4
5970.6
5906.75
5863.95
5905.15

5980.45
6009.05
5991
5959.55
6018.3
6035.65
6029.5
5991.3
6029.95
6143.4
6159.45
6145.8
6186.45
6120.3
6103.45
6135.85
6090.9
6233.9
6177.35
6062.65
6075.95
6027.3
5982.1
6101.5
6066.05
6105.8
6082
6012.65
5987.7
6017.7
6117.55
6119
6160.5
6281.8
6312.45
6273.2
6301.55
6275.7
6194.25
6071.65
6121.6
5988.7
5998.8
5890.3
6010

193474676
200950471
170150328
135577520
176456881
166773894
170651346
183154443
217770233
179173861
184600423
145235637
152497661
168880938
134638713
115776692
109943866
148662525
128486390
111058422
138750722
130458477
105107009
123101282
109374888
123118093
113451560
116710581
228786632
137878156
128909525
122092224
111324417
125032367
27174949
153925612
139822783
125609850
169295911
155200157
124265953
139191484
190221312
150744322
123423130

7658.35
9035.72
8003
6114.32
7167.29
6621.37
6860.57
7028.59
9926.83
8626.97
7416.3
6398.72
6668.37
7191.88
6623.9
5662.74
5166.44
8169.71
6591.58
6512.52
7739.58
6428.48
5029.95
6706.58
5611.75
5936.95
6237.35
5892.65
11869.38
7152.22
6679.42
6081.21
5241.29
6442.42
1143.23
6799.73
7037.06
6187.2
7013.98
7348.97
6436.93
7327.56
9720.83
7332.53
6138.02

23-Nov-10
24-Nov-10
25-Nov-10
26-Nov-10
29-Nov-10
30-Nov-10
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10

5971.55
5946.8
5883.95
5828.55
5789.95
5811.6
5871
6023.05
6013.35
6033.65
5995.05
5954.4
5924.25
5761
5882.65
5928.7
5931.15
5910.55
5926.85
5960.4
6019
6005.9
5940.25
6013.3
6005.35
6005.15
6062.35
6105.1

5973.35
5976.65
5907.1
5838.5
5843.15
5892.25
5971
6029.5
6025.4
6069.45
6001
5960
5927.3
5865.5
5913.8
5953.95
5942.75
5956.15
5985
6007.45
6023.8
6006.45
6017.35
6045.75
6010.9
6067.55
6106.4
6147.3

5824.95
5833.6
5780.35
5690.35
5754.7
5768.35
5865.55
5980.6
5964.25
5981.7
5939.7
5878.6
5742.3
5721.15
5795.9
5888.75
5865.8
5855.05
5900.25
5960.05
5958
5964.6
5940.25
5991.1
5982.25
6002.85
6062.35
6103.55

5934.75
5865.75
5799.75
5751.95
5830
5862.7
5960.9
6011.7
5992.8
5992.25
5976.55
5903.7
5766.5
5857.35
5907.65
5944.1
5892.3
5948.75
5947.05
6000.65
5984.4
5980
6011.6
5998.1
5996
6060.35
6101.85
6134.5

158866285
125846538
371673464
287201252
155071028
217959199
173354997
197376731
165379301
145317173
145410821
122572793
169510906
167487929
138228657
125296903
126323113
149826681
121821490
126542972
118823292
85460029
123574629
95958318
90722187
92994810
194348266
113754901

7781.91
6608.67
12228.45
9841.53
6132.15
8862.2
7422.59
8206.15
6957.19
7255.47
7503.81
7342.58
8924.45
9006.74
6888.32
6074.88
7089.53
8378.96
7312.39
6485.84
5864.21
4301.17
4656.48
3459.44
3636.15
4053.2
7239.3
4945.21