Date

Open
High
Low
Close
Shares Tra Turnover (Rs. Cr)
4-Jan-10
9031.9 9129.45
9031.9 9112.35 9606489
703.98
5-Jan-10 9191.25
9214 9157.35 9192.15 16767524
1070.1
6-Jan-10
9243.9 9265.55 9183.65
9223 16215141 1179.88
7-Jan-10 9240.25 9261.85 9153.25 9192.95 11676155
801.81
8-Jan-10 9185.05 9214.35 9141.45
9160.7 12438359 1004.21
11-Jan-10 9209.15
9248 9161.05 9173.55 12957323 1230.76
12-Jan-10 9173.85 9173.85 8973.05
8985.1 26424773 1597.65
13-Jan-10
8912.6 8937.85
8836.7
8926.1 19855278 1602.27
14-Jan-10
8952
9040
8883.1
8910.8 16938680 1555.11
15-Jan-10 8961.65 8982.55
8874.8
8911.1 19425549 1539.54
18-Jan-10 8887.15 9120.35
8863.2 9093.25 17752627 1630.32
19-Jan-10
9125.9
9202.5 9093.95
9135.9 14762784 1289.42
20-Jan-10 9177.75
9196.4
9104.1 9126.35 17648807 1435.25
21-Jan-10
9093
9098.1 8889.05
8919.3 18140491 1516.36
22-Jan-10
8891.8
8891.8
8659.9 8772.65 21046522 1691.22
25-Jan-10
8724.8
8751.2 8669.55
8696.6 12814386 1006.45
27-Jan-10
8564.6 8602.65
8294.6
8329.8 25504488
2118.7
28-Jan-10
8396.5
8496.1 8354.25 8423.85 34620160 2493.69
29-Jan-10 8346.55
8687
8306.1 8651.55 38569989 2940.42
1-Feb-10 8597.45 8712.25 8495.25 8649.25 20358895 1551.18
2-Feb-10
8666.7 8718.65
8453.9 8468.15 19575079 1544.68
3-Feb-10
8489.8 8662.95
8489.8 8631.85 17646774 1560.97
4-Feb-10
8591.8 8623.25
8455.5
8471.1 17517164
1453.7
5-Feb-10 8319.15 8319.15 8150.45 8223.25 18540082 1524.94
6-Feb-10
8268.2 8293.25
8249
8275.2 2101628
138.02
8-Feb-10 8279.75
8412.3 8160.95
8342.2 15299740 1176.28
9-Feb-10
8322
8420.4 8271.55 8392.45 14994228 1144.65
10-Feb-10 8410.55
8444.2
8259.4
8290 13374885 1215.47
11-Feb-10
8327.7 8451.95
8327.7
8381.4 10898769
890.42
15-Feb-10
8441.6
8441.6 8282.05
8312.7 8571819
702.75
16-Feb-10
8324.3 8432.15 8289.15
8397.8 8493163
696.3
17-Feb-10 8446.55 8569.25 8446.55
8551.5 15712708 1305.82
18-Feb-10 8574.75
8602 8523.35
8573.9 18048887 1552.77
19-Feb-10 8490.25 8530.25 8407.95
8487.1 14813600 1238.27
22-Feb-10
8565.3 8598.25 8473.15 8493.35 10340839
883.09
23-Feb-10
8491.4
8577.9
8453.4 8512.95 12335870 1059.79
24-Feb-10 8463.45 8527.35 8458.45 8504.55 11256969
887.79
25-Feb-10
8520.6 8554.95 8469.65
8537.8 18820464 1392.89
26-Feb-10 8535.45 8851.35 8527.05 8722.75 24323606 2074.79
2-Mar-10
8826.9
8945.6
8826.9
8922.1 18123512 1566.31
3-Mar-10 8922.15
9046.9 8922.15 9039.45 18803027 1508.34
4-Mar-10 9055.95 9068.95 8965.25
9013.8 16820143 1353.83
5-Mar-10 9012.85
9095.3
8967.8 9038.45 16681174 1320.59
8-Mar-10 9102.15 9178.55 9093.45 9145.95 21139512 2111.41

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
###
###
###
###

9118.7
9136.25
9114.65
9201.15
9118.2
9071
9162.45
9214.1
9293.7
9171.2
9192.45
9191.4
9331.65
9452.1
9558.95
9509.85
9464.15
9593.55
9732.6
9778.5
9676.7
9538
9661.2
9565.05
9501.6
9345.5
9273.85
9314.55
9477.1
9534.05
9653.15
9890.8
9827
9630.35
9652.6
9809.4
9809.4
9816.6
9461.35
9588.85
9426.65
9419.5
9683.2
9640.8
9788.35

9177
9156
9219.2
9230
9146.2
9121.95
9221.05
9287.6
9294.1
9240.85
9257.9
9342
9473.2
9578.5
9587.65
9537.45
9523.4
9708.9
9772.4
9793.2
9676.7
9686.25
9667.4
9565.35
9575.25
9410.15
9357.05
9501.85
9574.55
9739.1
9824.95
9920.45
9827
9723.35
9822.05
9923.15
9863.45
9837.7
9609.45
9627.45
9444.05
9684.4
9733.8
9740.85
9849.05

9073.5
9074
9087.35
9145.6
9056.15
8986.75
9142
9172.05
9231.9
9066.7
9166.4
9165.5
9321.5
9452.1
9461.25
9440.35
9445.55
9582
9674.1
9639.85
9492.3
9538
9547.6
9453.55
9330.8
9266.15
9206
9314.55
9477.1
9500.15
9653.15
9824.75
9744.7
9603.5
9652.6
9809.4
9741.5
9607.45
9454.75
9449.75
9239.8
9402.05
9593.55
9587.1
9748.85

9138.2
9119.25
9186.85
9172.9
9085.5
9102.95
9188.4
9252.3
9270.8
9186.95
9222.9
9318.25
9456.2
9517.6
9470.3
9459.6
9507.75
9698.6
9728.2
9681.05
9520
9656.5
9575.45
9483
9344.6
9353.75
9302.9
9446.1
9555.3
9623.25
9813.3
9839.15
9756.45
9634.9
9803.8
9870.35
9775.5
9623.7
9581.85
9582
9276.1
9656.25
9626.1
9722.2
9773.35

16236278
15159557
13510984
12581598
10800991
11514299
16157111
13951482
11095350
13898909
13720455
23038698
15949000
15054228
13567250
12860458
10367373
14913546
21797034
21601793
13733134
12134046
10825715
12489918
16781801
14024845
12008514
17263565
17323311
23562266
21085662
18036619
10979860
15025215
20643625
18705008
13289323
13632832
18029270
13828188
16890683
17358082
15580695
16193593
15143282

1409.91
1253.25
1144.48
1113.04
862.54
1011.12
1213.67
1211.92
1020.11
1228.15
1194.79
1736.16
1338.68
1239.29
1134.54
1115.42
912.5
1221.82
1386.93
1598.8
1170.38
1122.24
975.7
1184.89
1421.03
1120.59
1043.42
1536.93
1641.56
2678.72
1781.63
1644.92
987.23
1353.48
1850.64
1394.67
954.8
1184.7
1433.54
1188.22
1451.93
1422.28
1450.23
1459.11
1383.89

###
###
###
###
###
###
###
###
###
###
###
###
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

9738.15 9762.15
9485.35 9551.05
9522.15 9572.05
9408.7
9408.7
9208.3 9251.95
9151.3
9174.9
9524.5
9524.5
9023.6
9023.6
8911.4 9037.65
9007.3 9292.15
9285.95 9383.95
9305.55
9385.3
9331.85
9334.3
9164.05
9220.2
9290.35
9404.1
9402.8 9490.95
9221.8 9328.15
9291.25
9387.1
9195.9
9341.3
9233.55 9367.45
9428.85 9463.05
9496.35
9549.9
9524.9
9566.3
9629.65 9629.65
9582.95
9636.8
9600.7 9611.55
9626.4 9793.15
9739.05
9762.6
9622.75 9744.15
9706.9
9731.5
9627.6
9627.6
9456.1
9551.9
9513.05 9513.05
9344 9486.75
9403.95
9412.8
9363.6
9410.3
9335.45 9415.85
9388.7
9564.8
9534.95 9534.95
9516.7 9615.15
9616.6
9726.5
9745.9
9864.4
9737.65 9940.75
10009 10061.95
9967.25 9995.75

9548.2
9303.75
9430.7
9075
9108.2
8969.2
9044.55
8806.65
8911.4
8954.35
9215.6
9257.65
9093.15
9083.65
9288.5
9363.3
9192.7
9143.5
9182.45
9215.35
9386.7
9468.75
9422.95
9527.4
9446.3
9544.3
9626.4
9665.3
9622.1
9617.7
9429.7
9436.75
9348.4
9301.4
9303.05
9330.3
9312.1
9383.25
9430.5
9516.7
9616.6
9745.9
9737.65
9928.4
9885.55

9589.05
9526.5
9492.25
9108.35
9174.6
9135.7
9087.25
8851.75
9027.6
9258.45
9312.6
9363.7
9119.05
9192.45
9387.7
9455.95
9292.6
9185.3
9238.2
9346.45
9451.75
9534.1
9554.4
9588.9
9613.4
9576.25
9758.05
9675.5
9718.95
9673.6
9451.1
9542.2
9381.4
9464.6
9349.4
9357.15
9385.35
9550.9
9449.25
9566.6
9713.7
9850.6
9931.6
9956.65
9932.1

15791023
18822193
14357782
24421464
15807610
14349350
11950621
15162573
15773764
19962141
14073755
11568935
14957346
11618027
12683943
14062995
12289028
14078171
12035977
12919251
12236838
14233098
9892853
11870067
19899968
12248783
13556781
10095247
9938750
34645769
12227451
10187191
13263247
14983170
12190474
10010150
6291482
10627115
9047835
11939493
13834001
13341431
12332271
14308675
13773357

1801.54
1727.33
1478.05
2200.73
1439.5
1266.21
1091.72
1238.8
1384.81
1806.39
1209.6
950.24
1210.21
1047.78
1068.45
1230.17
1160.86
1242.07
1216.36
1358.79
1234.4
906.95
894.7
1152.09
1846.48
1223.08
1186.84
901.22
930.78
2715.31
1158.51
881.56
1158.46
1292.37
1105.26
832.38
513.33
899.66
745.81
956.97
1199.75
1337.63
1124.64
1423.43
1218.03

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

9951.3
10001.9
10081.75
10003.5
9954.9
10088.25
10108.9
10035.65
10093.9
10038.6
10152.5
10258.35
10452.15
10511.05
10444.6
10442.25
10407.55
10507.45
10506.05
10308.15
10603.9
10732.05
10709.15
10790.85
10920.4
11058.55
11024.5
11082.95
10993
10941.8
11003.25
10834.4
10699.05
10761.65
10931.4
10992.15
11033.6
11236.65
11110.35
11223.65
11489.5
11902.8
11917.45
11960.65
12071.7

10026.25
10078.4
10106.85
10037.5
10069.2
10120.6
10152.5
10128.6
10117
10207.2
10243.9
10436.4
10542.9
10525.85
10539.65
10476.7
10534
10578.85
10545.5
10614.2
10782.2
10778.25
10810.3
10931.65
11126.95
11105
11115.55
11125.8
11029.25
11042.15
11003.25
10873.3
10771
10895.55
11001.65
11017.15
11261.15
11247.15
11256.2
11468.75
11905.2
12042.6
12022.35
12236.85
12175.8

9941.7
9956.65
9949.05
9940.95
9914.85
10034.45
9998.95
9951.55
10024.4
10032.05
10116.7
10255.4
10448.15
10412.65
10441.5
10364.95
10393.5
10473.55
10391.9
10308.15
10603.9
10645.45
10705.65
10756.55
10895.85
11005.5
10971.7
10979.5
10917.1
10941.8
10681.6
10671.45
10653.3
10761.65
10931.4
10938.9
11033.6
11156.85
11099.3
11223.65
11489.5
11893.35
11917.45
11960.6
12037.35

10013.45
10032.5
9976
9992.15
10060.25
10093.9
10024
10090.65
10068.15
10179.7
10161
10411.5
10502.65
10489.3
10454.9
10383.65
10524.1
10519.95
10428.65
10583.65
10737.35
10680.55
10770.25
10894.05
11110.5
11033.75
11095.5
11043
10937.85
10981.7
10727.45
10747.25
10746.35
10879.75
10980.6
10991.2
11218.8
11192.95
11190.05
11446.7
11872.85
11928.35
11987.6
12032.05
12104.1

14872609
17400936
10718128
12385763
16595679
16948858
10968776
13667176
11912415
18235758
20039922
19563962
18339489
13149823
14691422
11555552
10940788
14302448
11714795
20921223
18610635
15197503
23593222
22541989
19154382
12970858
11134368
14385823
13865187
17354648
10660393
8408252
12296930
12343231
13273819
9153616
12335466
10440782
17096298
29004253
31202595
22597490
25260118
31281572
16052377

1284.22
1309.61
851.74
996.28
1324.14
1592.64
1006.18
1496.55
1133.91
1683.35
1770.01
1872.81
1710.12
1266.8
1556.26
1082.19
1096.12
1467.1
1171.82
2824.12
2112.71
1280.33
1564.49
1755.78
1677.54
1035.7
1127.09
1476.74
1223.45
1881.45
1073.95
789.46
1152.13
1201.9
1179.78
763.88
1351.38
1059.14
1520.25
2294.51
3053.39
2265.46
2038.38
2786.2
1575.1

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

12109.05
12288.1
12248.1
12312.55
12083.3
12323.45
12242.75
12324.5
12210.75
12390.9
12605.45
12638.85
12647.25
12638.4
12560.9
12514.9
12517.2
12494.7
12785.95
12615.5
12451.55
12415
12214.75
12219
12480.2
12423.35
12427.55
12324.85
12226.7
12145.7
12485.5
12749.95
12843.95
12987.3
13246.05
13288.05
13023.85
13092.9
13014.2
12788.55
12467.5
12826.9
12630.9
12325.75
12120.8

12291
12335.1
12340
12327.8
12287.95
12363.35
12295.85
12342.55
12410.6
12579.95
12738.5
12679.25
12728.95
12650.25
12586.7
12592
12521.8
12763.7
12827.35
12629.45
12451.55
12535.85
12302.7
12458.15
12486.55
12580.5
12435.7
12331.1
12291.15
12396.7
12779.65
12844.5
12958.1
13204.55
13303.6
13301.45
13171.1
13098.75
13068.55
12826.65
12789.45
12826.9
12630.9
12325.75
12414.55

12067.4
12173.2
12177.8
12111.4
12068.4
12227.75
12163.35
12220.9
12178.9
12376.25
12605.45
12572.25
12588.95
12512.85
12414.8
12457.55
12371.4
12459.2
12532.4
12324.4
12149.55
12212.35
12139.9
12190.5
12298.15
12397.4
12314.65
12097.85
12052.05
11955.55
12485.5
12685.25
12843.95
12952.15
13243.25
13078.9
12950.7
12980.85
12782
12428.8
12445.55
12436.5
12050.35
12013.65
12054.55

12251.2
12244.95
12305.7
12146.3
12263.55
12253.2
12272.4
12237.55
12366.35
12556.75
12651.3
12596.5
12629.2
12536.6
12473.4
12513
12461.8
12745
12598.85
12346.45
12331.3
12245.65
12176.5
12435.8
12384.8
12424.7
12332.65
12182.65
12105.3
12330.75
12734.9
12770.9
12891.8
13182.9
13268.7
13105.1
13121.35
13007.1
12823.6
12457.3
12762.15
12524.45
12315.15
12062.95
12390.1

16226910
20158921
25678463
17429935
23947426
15352362
15925221
15064178
20082897
18478058
16796777
14416190
18207251
14901666
15985175
12342404
12746500
20461379
15086656
14571091
18753597
20390525
23449468
27946747
19645795
15686391
13965782
24265786
48900043
32308131
22823084
17853957
17446250
22472451
4450967
19890249
21321066
20707745
16964332
19917411
25614346
25396501
35496342
21412722
25919988

1473.49
1987.67
2133.04
1377.56
1741.3
1353.82
1641.13
1451.21
2572.21
1635.76
1424.79
1310.33
1392.76
1194.81
1423.68
1318.42
1217.9
1848.51
1301.69
1535.63
2116.68
1778.49
1500.74
2164.61
1605.03
1396.43
1333.19
1633.96
3692.57
2404.95
2241.4
1689.63
1501.96
1784.58
317.62
2027.92
2630.69
1825.99
1632.32
1924.31
2613.41
2441.84
3681.07
1980.41
2095.54

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

12318.8
12206
11897.9
11703.25
11731.35
11811.1
11987.7
12411
12453.25
12427.95
12040.4
11646
11470.65
11087.75
11527.35
11558.4
11478.85
11231.15
11401.05
11294.35
11597.55
11510.5
11412.65
11491.4
11497.35
11448.65
11605.05
11633.65

12318.8
12292.85
11962.1
11874.55
11855.7
12031.25
12345.35
12535.85
12464.1
12429.45
12040.4
11646
11534
11482.7
11565.35
11623.7
11490.35
11484.95
11404.65
11571
11634.65
11541.05
11510.55
11543.9
11497.35
11627.1
11662.1
11828.4

11891.35
11746.75
11608.3
11362.9
11707.85
11725.5
11963.85
12389.65
12232.7
12011.5
11629.5
11403.85
11043.95
10977.9
11270.1
11441.4
11150.95
11147.45
11237.2
11294.35
11408.15
11432.15
11390.1
11441.55
11392.9
11433.3
11573.7
11631.2

12206.45
11842.55
11652.4
11668.85
11828.35
11952.6
12310.75
12472.6
12349.2
12051.2
11695.3
11460.2
11116.05
11447
11518.1
11560.5
11196.3
11424.15
11267.1
11537.25
11467.7
11469.05
11477.05
11470.95
11427.3
11612.9
11629.3
11791.45

25581537
28493254
44833925
40363826
25574288
34647534
24162268
21526225
20315958
21573371
33009574
29991236
34767654
32866394
23768249
17221835
20872803
23470025
16926173
18916288
15145495
10083768
8154031
6770974
8881475
9234226
15063594
12556910

2537.37
2449.64
3989.1
3124.03
1839.96
2913.64
2279.24
1996.11
1607.11
2105.86
3070.79
2889.78
3445.95
3436.5
2370.89
1726.34
2194.7
2533.52
1600.08
1711.36
1404.42
891.06
842.5
727.26
795.51
968.23
1630.52
1345.39