Name,Date,Open,High,Low,Close,Volume,

NIFTY,07-11-1994,1283.00,1283.00,1283.00,1283.00,0
NIFTY,08-11-1994,1281.00,1281.00,1281.00,1281.00,0
NIFTY,09-11-1994,1259.00,1259.00,1259.00,1259.00,0
NIFTY,10-11-1994,1241.00,1241.00,1241.00,1241.00,0
NIFTY,11-11-1994,1223.00,1223.00,1223.00,1223.00,0
NIFTY,14-11-1994,1210.00,1210.00,1210.00,1210.00,0
NIFTY,15-11-1994,1208.00,1208.00,1208.00,1208.00,0
NIFTY,16-11-1994,1232.00,1232.00,1232.00,1232.00,0
NIFTY,17-11-1994,1247.00,1247.00,1247.00,1247.00,0
NIFTY,21-11-1994,1248.00,1248.00,1248.00,1248.00,0
NIFTY,22-11-1994,1236.00,1236.00,1236.00,1236.00,0
NIFTY,23-11-1994,1221.00,1221.00,1221.00,1221.00,0
NIFTY,24-11-1994,1230.00,1230.00,1230.00,1230.00,0
NIFTY,25-11-1994,1246.00,1246.00,1246.00,1246.00,0
NIFTY,29-11-1994,1252.00,1252.00,1252.00,1252.00,0
NIFTY,30-11-1994,1246.00,1246.00,1246.00,1246.00,0
NIFTY,01-12-1994,1240.00,1240.00,1240.00,1240.00,0
NIFTY,02-12-1994,1233.00,1233.00,1233.00,1233.00,0
NIFTY,05-12-1994,1229.00,1229.00,1229.00,1229.00,0
NIFTY,06-12-1994,1215.00,1215.00,1215.00,1215.00,0
NIFTY,07-12-1994,1194.00,1194.00,1194.00,1194.00,0
NIFTY,08-12-1994,1177.00,1177.00,1177.00,1177.00,0
NIFTY,09-12-1994,1182.00,1182.00,1182.00,1182.00,0
NIFTY,12-12-1994,1153.00,1153.00,1153.00,1153.00,0
NIFTY,13-12-1994,1136.00,1136.00,1136.00,1136.00,0
NIFTY,14-12-1994,1147.00,1147.00,1147.00,1147.00,0
NIFTY,15-12-1994,1161.00,1161.00,1161.00,1161.00,0
NIFTY,16-12-1994,1178.00,1178.00,1178.00,1178.00,0
NIFTY,19-12-1994,1173.00,1173.00,1173.00,1173.00,0
NIFTY,20-12-1994,1171.00,1171.00,1171.00,1171.00,0
NIFTY,21-12-1994,1177.00,1177.00,1177.00,1177.00,0
NIFTY,22-12-1994,1172.00,1172.00,1172.00,1172.00,0
NIFTY,23-12-1994,1182.00,1182.00,1182.00,1182.00,0
NIFTY,02-01-1995,1182.00,1182.00,1182.00,1182.00,0
NIFTY,03-01-1995,1177.00,1177.00,1177.00,1177.00,0
NIFTY,04-01-1995,1164.00,1164.00,1164.00,1164.00,0
NIFTY,05-01-1995,1150.00,1150.00,1150.00,1150.00,0
NIFTY,06-01-1995,1130.00,1130.00,1130.00,1130.00,0
NIFTY,09-01-1995,1112.00,1112.00,1112.00,1112.00,0
NIFTY,10-01-1995,1079.00,1079.00,1079.00,1079.00,0
NIFTY,11-01-1995,1068.00,1068.00,1068.00,1068.00,0
NIFTY,12-01-1995,1066.00,1066.00,1066.00,1066.00,0
NIFTY,13-01-1995,1074.00,1074.00,1074.00,1074.00,0
NIFTY,16-01-1995,1088.00,1088.00,1088.00,1088.00,0
NIFTY,17-01-1995,1084.00,1084.00,1084.00,1084.00,0
NIFTY,18-01-1995,1091.00,1091.00,1091.00,1091.00,0
NIFTY,19-01-1995,1092.00,1092.00,1092.00,1092.00,0
NIFTY,20-01-1995,1076.00,1076.00,1076.00,1076.00,0
NIFTY,23-01-1995,1042.00,1042.00,1042.00,1042.00,0
NIFTY,24-01-1995,1019.00,1019.00,1019.00,1019.00,0
NIFTY,25-01-1995,1030.00,1030.00,1030.00,1030.00,0
NIFTY,27-01-1995,1044.00,1044.00,1044.00,1044.00,0
NIFTY,30-01-1995,1059.00,1059.00,1059.00,1059.00,0
NIFTY,31-01-1995,1071.00,1071.00,1071.00,1071.00,0
NIFTY,01-02-1995,1062.00,1062.00,1062.00,1062.00,0
NIFTY,02-02-1995,1066.00,1066.00,1066.00,1066.00,0
NIFTY,03-02-1995,1076.00,1076.00,1076.00,1076.00,0
NIFTY,06-02-1995,1062.00,1062.00,1062.00,1062.00,0
NIFTY,07-02-1995,1053.00,1053.00,1053.00,1053.00,0

NIFTY,08-02-1995,1042.00,1042.00,1042.00,1042.00,0
NIFTY,09-02-1995,1045.00,1045.00,1045.00,1045.00,0
NIFTY,10-02-1995,1037.00,1037.00,1037.00,1037.00,0
NIFTY,13-02-1995,1030.00,1030.00,1030.00,1030.00,0
NIFTY,14-02-1995,1033.00,1033.00,1033.00,1033.00,0
NIFTY,15-02-1995,1024.00,1024.00,1024.00,1024.00,0
NIFTY,16-02-1995,1002.00,1002.00,1002.00,1002.00,0
NIFTY,17-02-1995,992.00,992.00,992.00,992.00,0
NIFTY,20-02-1995,986.00,986.00,986.00,986.00,0
NIFTY,21-02-1995,961.00,961.00,961.00,961.00,0
NIFTY,22-02-1995,949.00,949.00,949.00,949.00,0
NIFTY,23-02-1995,988.00,988.00,988.00,988.00,0
NIFTY,24-02-1995,1022.00,1022.00,1022.00,1022.00,0
NIFTY,28-02-1995,1015.00,1015.00,1015.00,1015.00,0
NIFTY,01-03-1995,1028.00,1028.00,1028.00,1028.00,0
NIFTY,02-03-1995,1052.00,1052.00,1052.00,1052.00,0
NIFTY,03-03-1995,1058.00,1058.00,1058.00,1058.00,0
NIFTY,06-03-1995,1058.00,1058.00,1058.00,1058.00,0
NIFTY,07-03-1995,1052.00,1052.00,1052.00,1052.00,0
NIFTY,08-03-1995,1043.00,1043.00,1043.00,1043.00,0
NIFTY,09-03-1995,1044.00,1044.00,1044.00,1044.00,0
NIFTY,10-03-1995,1060.00,1060.00,1060.00,1060.00,0
NIFTY,13-03-1995,1025.00,1025.00,1025.00,1025.00,0
NIFTY,14-03-1995,1042.00,1042.00,1042.00,1042.00,0
NIFTY,15-03-1995,1051.00,1051.00,1051.00,1051.00,0
NIFTY,16-03-1995,1010.00,1010.00,1010.00,1010.00,0
NIFTY,23-03-1995,989.00,989.00,989.00,989.00,0
NIFTY,24-03-1995,989.00,989.00,989.00,989.00,0
NIFTY,27-03-1995,995.00,995.00,995.00,995.00,0
NIFTY,28-03-1995,1000.00,1000.00,1000.00,1000.00,0
NIFTY,29-03-1995,996.00,996.00,996.00,996.00,0
NIFTY,30-03-1995,995.00,995.00,995.00,995.00,0
NIFTY,31-03-1995,990.00,990.00,990.00,990.00,0
NIFTY,03-04-1995,1005.00,1005.00,1005.00,1005.00,0
NIFTY,04-04-1995,1022.00,1022.00,1022.00,1022.00,0
NIFTY,05-04-1995,1038.00,1038.00,1038.00,1038.00,0
NIFTY,06-04-1995,1052.00,1052.00,1052.00,1052.00,0
NIFTY,07-04-1995,1050.00,1050.00,1050.00,1050.00,0
NIFTY,10-04-1995,1047.00,1047.00,1047.00,1047.00,0
NIFTY,17-04-1995,1048.00,1048.00,1048.00,1048.00,0
NIFTY,18-04-1995,1031.00,1031.00,1031.00,1031.00,0
NIFTY,19-04-1995,1020.00,1020.00,1020.00,1020.00,0
NIFTY,20-04-1995,1009.00,1009.00,1009.00,1009.00,0
NIFTY,21-04-1995,1013.00,1013.00,1013.00,1013.00,0
NIFTY,24-04-1995,998.00,998.00,998.00,998.00,0
NIFTY,25-04-1995,982.00,982.00,982.00,982.00,0
NIFTY,26-04-1995,979.00,979.00,979.00,979.00,0
NIFTY,27-04-1995,964.00,964.00,964.00,964.00,0
NIFTY,28-04-1995,942.00,942.00,942.00,942.00,0
NIFTY,02-05-1995,909.00,909.00,909.00,909.00,0
NIFTY,03-05-1995,919.00,919.00,919.00,919.00,0
NIFTY,04-05-1995,935.00,935.00,935.00,935.00,0
NIFTY,05-05-1995,964.00,964.00,964.00,964.00,0
NIFTY,08-05-1995,964.00,964.00,964.00,964.00,0
NIFTY,09-05-1995,966.00,966.00,966.00,966.00,0
NIFTY,10-05-1995,961.00,961.00,961.00,961.00,0
NIFTY,12-05-1995,950.00,950.00,950.00,950.00,0
NIFTY,15-05-1995,942.00,942.00,942.00,942.00,0
NIFTY,16-05-1995,947.00,947.00,947.00,947.00,0
NIFTY,17-05-1995,964.00,964.00,964.00,964.00,0

NIFTY,18-05-1995,980.00,980.00,980.00,980.00,0
NIFTY,19-05-1995,994.00,994.00,994.00,994.00,0
NIFTY,22-05-1995,977.00,977.00,977.00,977.00,0
NIFTY,23-05-1995,972.00,972.00,972.00,972.00,0
NIFTY,24-05-1995,966.00,966.00,966.00,966.00,0
NIFTY,25-05-1995,960.00,960.00,960.00,960.00,0
NIFTY,26-05-1995,966.00,966.00,966.00,966.00,0
NIFTY,29-05-1995,971.00,971.00,971.00,971.00,0
NIFTY,30-05-1995,975.00,975.00,975.00,975.00,0
NIFTY,31-05-1995,997.00,997.00,997.00,997.00,0
NIFTY,01-06-1995,1012.00,1012.00,1012.00,1012.00,0
NIFTY,02-06-1995,1008.00,1008.00,1008.00,1008.00,0
NIFTY,05-06-1995,1007.00,1007.00,1007.00,1007.00,0
NIFTY,06-06-1995,1016.00,1016.00,1016.00,1016.00,0
NIFTY,07-06-1995,1013.00,1013.00,1013.00,1013.00,0
NIFTY,08-06-1995,1004.00,1004.00,1004.00,1004.00,0
NIFTY,09-06-1995,998.00,998.00,998.00,998.00,0
NIFTY,12-06-1995,993.00,993.00,993.00,993.00,0
NIFTY,13-06-1995,987.00,987.00,987.00,987.00,0
NIFTY,14-06-1995,992.00,992.00,992.00,992.00,0
NIFTY,15-06-1995,987.00,987.00,987.00,987.00,0
NIFTY,16-06-1995,997.00,997.00,997.00,997.00,0
NIFTY,19-06-1995,1003.00,1003.00,1003.00,1003.00,0
NIFTY,20-06-1995,1009.00,1009.00,1009.00,1009.00,0
NIFTY,21-06-1995,1005.00,1005.00,1005.00,1005.00,0
NIFTY,22-06-1995,999.00,999.00,999.00,999.00,0
NIFTY,23-06-1995,989.00,989.00,989.00,989.00,0
NIFTY,26-06-1995,972.00,972.00,972.00,972.00,0
NIFTY,27-06-1995,966.00,966.00,966.00,966.00,0
NIFTY,28-06-1995,977.00,977.00,977.00,977.00,0
NIFTY,29-06-1995,973.00,973.00,973.00,973.00,0
NIFTY,30-06-1995,961.00,961.00,961.00,961.00,0
NIFTY,03-07-1995,938.00,938.00,938.00,938.00,0
NIFTY,04-07-1995,933.00,933.00,933.00,933.00,0
NIFTY,05-07-1995,931.00,931.00,931.00,931.00,0
NIFTY,06-07-1995,933.00,933.00,933.00,933.00,0
NIFTY,07-07-1995,940.00,940.00,940.00,940.00,0
NIFTY,10-07-1995,943.00,943.00,943.00,943.00,0
NIFTY,11-07-1995,948.00,948.00,948.00,948.00,0
NIFTY,12-07-1995,961.00,961.00,961.00,961.00,0
NIFTY,13-07-1995,970.00,970.00,970.00,970.00,0
NIFTY,14-07-1995,984.00,984.00,984.00,984.00,0
NIFTY,17-07-1995,1000.00,1000.00,1000.00,1000.00,0
NIFTY,18-07-1995,1000.00,1000.00,1000.00,1000.00,0
NIFTY,19-07-1995,1003.00,1003.00,1003.00,1003.00,0
NIFTY,20-07-1995,1013.00,1013.00,1013.00,1013.00,0
NIFTY,21-07-1995,1012.00,1012.00,1012.00,1012.00,0
NIFTY,25-07-1995,1033.00,1033.00,1033.00,1033.00,0
NIFTY,26-07-1995,1041.00,1041.00,1041.00,1041.00,0
NIFTY,27-07-1995,1039.00,1039.00,1039.00,1039.00,0
NIFTY,28-07-1995,1009.00,1009.00,1009.00,1009.00,0
NIFTY,31-07-1995,994.00,994.00,994.00,994.00,0
NIFTY,01-08-1995,994.00,994.00,994.00,994.00,0
NIFTY,02-08-1995,1008.00,1008.00,1008.00,1008.00,0
NIFTY,03-08-1995,989.00,989.00,989.00,989.00,0
NIFTY,04-08-1995,993.00,993.00,993.00,993.00,0
NIFTY,07-08-1995,992.00,992.00,992.00,992.00,0
NIFTY,08-08-1995,989.00,989.00,989.00,989.00,0
NIFTY,09-08-1995,993.00,993.00,993.00,993.00,0
NIFTY,11-08-1995,989.00,989.00,989.00,989.00,0

NIFTY,14-08-1995,985.00,985.00,985.00,985.00,0
NIFTY,16-08-1995,989.00,989.00,989.00,989.00,0
NIFTY,17-08-1995,995.00,995.00,995.00,995.00,0
NIFTY,21-08-1995,996.00,996.00,996.00,996.00,0
NIFTY,22-08-1995,996.00,996.00,996.00,996.00,0
NIFTY,24-08-1995,988.00,988.00,988.00,988.00,0
NIFTY,25-08-1995,977.00,977.00,977.00,977.00,0
NIFTY,28-08-1995,967.00,967.00,967.00,967.00,0
NIFTY,31-08-1995,972.00,972.00,972.00,972.00,0
NIFTY,01-09-1995,971.00,971.00,971.00,971.00,0
NIFTY,04-09-1995,966.00,966.00,966.00,966.00,0
NIFTY,05-09-1995,961.00,961.00,961.00,961.00,0
NIFTY,06-09-1995,967.00,967.00,967.00,967.00,0
NIFTY,07-09-1995,968.00,968.00,968.00,968.00,0
NIFTY,08-09-1995,972.00,972.00,972.00,972.00,0
NIFTY,11-09-1995,974.00,974.00,974.00,974.00,0
NIFTY,12-09-1995,971.00,971.00,971.00,971.00,0
NIFTY,13-09-1995,968.00,968.00,968.00,968.00,0
NIFTY,14-09-1995,972.00,972.00,972.00,972.00,0
NIFTY,15-09-1995,975.00,975.00,975.00,975.00,0
NIFTY,18-09-1995,974.00,974.00,974.00,974.00,0
NIFTY,19-09-1995,976.00,976.00,976.00,976.00,0
NIFTY,20-09-1995,982.00,982.00,982.00,982.00,0
NIFTY,21-09-1995,987.00,987.00,987.00,987.00,0
NIFTY,22-09-1995,996.00,996.00,996.00,996.00,0
NIFTY,25-09-1995,1010.00,1010.00,1010.00,1010.00,0
NIFTY,26-09-1995,1019.00,1019.00,1019.00,1019.00,0
NIFTY,27-09-1995,1003.00,1003.00,1003.00,1003.00,0
NIFTY,28-09-1995,1002.00,1002.00,1002.00,1002.00,0
NIFTY,29-09-1995,1012.00,1012.00,1012.00,1012.00,0
NIFTY,04-10-1995,1028.00,1028.00,1028.00,1028.00,0
NIFTY,05-10-1995,1034.00,1034.00,1034.00,1034.00,0
NIFTY,06-10-1995,1044.00,1044.00,1044.00,1044.00,0
NIFTY,09-10-1995,1042.00,1042.00,1042.00,1042.00,0
NIFTY,10-10-1995,1034.00,1034.00,1034.00,1034.00,0
NIFTY,11-10-1995,1037.00,1037.00,1037.00,1037.00,0
NIFTY,12-10-1995,1033.00,1033.00,1033.00,1033.00,0
NIFTY,13-10-1995,1036.00,1036.00,1036.00,1036.00,0
NIFTY,16-10-1995,1035.00,1035.00,1035.00,1035.00,0
NIFTY,17-10-1995,1033.00,1033.00,1033.00,1033.00,0
NIFTY,18-10-1995,1032.00,1032.00,1032.00,1032.00,0
NIFTY,19-10-1995,1022.00,1022.00,1022.00,1022.00,0
NIFTY,20-10-1995,1015.00,1015.00,1015.00,1015.00,0
NIFTY,23-10-1995,1007.00,1007.00,1007.00,1007.00,0
NIFTY,26-10-1995,986.00,986.00,986.00,986.00,0
NIFTY,27-10-1995,993.00,993.00,993.00,993.00,0
NIFTY,30-10-1995,987.00,987.00,987.00,987.00,0
NIFTY,31-10-1995,988.00,988.00,988.00,988.00,0
NIFTY,01-11-1995,1005.00,1005.00,1005.00,1005.00,0
NIFTY,02-11-1995,998.00,998.00,998.00,998.00,0
NIFTY,03-11-1995,994.00,1001.00,993.00,1000.00,0
NIFTY,06-11-1995,1002.00,1002.00,989.00,989.00,0
NIFTY,07-11-1995,987.00,987.00,977.00,978.00,0
NIFTY,08-11-1995,976.00,976.00,963.00,964.00,0
NIFTY,09-11-1995,960.00,960.00,952.00,953.00,0
NIFTY,10-11-1995,952.00,952.00,946.00,949.00,0
NIFTY,13-11-1995,949.00,949.00,916.00,917.00,0
NIFTY,14-11-1995,917.00,917.00,898.00,903.00,0
NIFTY,15-11-1995,901.00,914.00,901.00,913.00,0
NIFTY,16-11-1995,916.00,916.00,901.00,904.00,0

NIFTY,17-11-1995,899.00,900.00,885.00,899.00,0
NIFTY,20-11-1995,896.00,899.00,892.00,893.00,0
NIFTY,21-11-1995,892.00,892.00,876.00,877.00,0
NIFTY,22-11-1995,878.00,878.00,857.00,864.00,0
NIFTY,23-11-1995,856.00,856.00,842.00,850.00,0
NIFTY,24-11-1995,850.00,875.00,850.00,871.00,0
NIFTY,27-11-1995,872.00,879.00,859.00,861.00,0
NIFTY,28-11-1995,854.00,854.00,841.00,844.00,0
NIFTY,29-11-1995,845.00,845.00,823.00,845.00,0
NIFTY,30-11-1995,841.00,864.00,838.00,862.00,0
NIFTY,01-12-1995,868.00,877.00,866.00,873.00,0
NIFTY,04-12-1995,870.00,873.00,862.00,864.00,0
NIFTY,05-12-1995,860.00,868.00,854.00,867.00,0
NIFTY,06-12-1995,870.00,879.00,868.00,879.00,0
NIFTY,07-12-1995,882.00,901.00,882.00,899.00,0
NIFTY,08-12-1995,900.00,908.00,887.00,887.00,0
NIFTY,11-12-1995,883.00,883.00,874.00,877.00,0
NIFTY,12-12-1995,879.00,880.00,875.00,879.00,0
NIFTY,13-12-1995,881.00,889.00,881.00,889.00,0
NIFTY,14-12-1995,891.00,892.00,884.00,884.00,0
NIFTY,15-12-1995,877.00,884.00,875.00,883.00,0
NIFTY,18-12-1995,883.00,884.00,881.00,883.00,0
NIFTY,19-12-1995,882.00,884.00,880.00,884.00,0
NIFTY,20-12-1995,884.00,887.00,884.00,886.00,0
NIFTY,21-12-1995,888.00,901.00,888.00,901.00,0
NIFTY,22-12-1995,901.00,907.00,899.00,901.00,0
NIFTY,26-12-1995,900.00,906.00,898.00,905.00,0
NIFTY,27-12-1995,909.00,923.00,909.00,922.00,0
NIFTY,28-12-1995,924.00,928.00,914.00,915.00,0
NIFTY,29-12-1995,913.00,913.00,906.00,909.00,0
NIFTY,01-01-1996,913.00,913.00,906.00,908.00,0
NIFTY,02-01-1996,907.00,907.00,900.00,900.00,0
NIFTY,03-01-1996,902.00,904.00,895.00,896.00,0
NIFTY,04-01-1996,891.00,891.00,884.00,890.00,0
NIFTY,05-01-1996,888.00,888.00,882.00,885.00,0
NIFTY,08-01-1996,884.00,884.00,868.00,870.00,0
NIFTY,09-01-1996,865.00,871.00,857.00,869.00,0
NIFTY,10-01-1996,864.00,869.00,864.00,864.00,0
NIFTY,11-01-1996,863.00,874.00,862.00,873.00,0
NIFTY,12-01-1996,875.00,878.00,872.00,875.00,0
NIFTY,15-01-1996,879.00,879.00,871.00,871.00,0
NIFTY,16-01-1996,871.00,871.00,867.00,869.00,0
NIFTY,17-01-1996,866.00,866.00,857.00,857.00,0
NIFTY,18-01-1996,853.00,853.00,842.00,849.00,0
NIFTY,19-01-1996,847.00,847.00,840.00,844.00,0
NIFTY,22-01-1996,845.00,847.00,844.00,844.00,0
NIFTY,23-01-1996,846.00,846.00,831.00,833.00,0
NIFTY,24-01-1996,831.00,831.00,816.00,819.00,0
NIFTY,25-01-1996,820.00,820.00,814.00,815.00,0
NIFTY,29-01-1996,813.00,832.00,813.00,831.00,0
NIFTY,30-01-1996,836.00,848.00,836.00,847.00,0
NIFTY,31-01-1996,843.00,853.00,843.00,848.00,0
NIFTY,01-02-1996,848.00,870.00,848.00,870.00,0
NIFTY,02-02-1996,879.00,920.00,879.00,918.00,0
NIFTY,05-02-1996,933.00,949.00,928.00,943.00,0
NIFTY,06-02-1996,944.00,948.00,920.00,926.00,0
NIFTY,07-02-1996,919.00,932.00,913.00,932.00,0
NIFTY,08-02-1996,937.00,983.00,937.00,980.00,0
NIFTY,09-02-1996,1002.00,1033.00,980.00,1033.00,0
NIFTY,12-02-1996,1032.00,1046.00,1019.00,1019.00,0

NIFTY,13-02-1996,1020.00,1030.00,1006.00,1027.00,0
NIFTY,14-02-1996,1041.00,1067.00,1041.00,1052.00,0
NIFTY,15-02-1996,1048.00,1053.00,1042.00,1046.00,0
NIFTY,16-02-1996,1041.00,1041.00,1020.00,1023.00,0
NIFTY,19-02-1996,1027.00,1028.00,1020.00,1021.00,0
NIFTY,20-02-1996,1021.00,1021.00,1000.00,1000.00,0
NIFTY,22-02-1996,1007.00,1025.00,1007.00,1025.00,0
NIFTY,23-02-1996,1025.00,1030.00,1019.00,1029.00,0
NIFTY,26-02-1996,1035.00,1045.00,1035.00,1035.00,0
NIFTY,27-02-1996,1034.00,1034.00,1025.00,1027.00,0
NIFTY,28-02-1996,1034.00,1038.00,1027.00,1027.00,0
NIFTY,29-02-1996,1024.00,1024.00,992.00,993.00,0
NIFTY,01-03-1996,995.00,1002.00,990.00,999.00,0
NIFTY,04-03-1996,1001.00,1002.00,997.00,999.00,0
NIFTY,06-03-1996,1000.00,1004.00,998.00,1003.00,0
NIFTY,07-03-1996,1005.00,1011.00,998.00,998.00,0
NIFTY,08-03-1996,994.00,994.00,982.00,989.00,0
NIFTY,11-03-1996,981.00,981.00,966.00,975.00,0
NIFTY,12-03-1996,975.00,976.00,969.00,976.00,0
NIFTY,13-03-1996,974.00,993.00,973.00,992.00,0
NIFTY,14-03-1996,994.00,1003.00,990.00,991.00,0
NIFTY,15-03-1996,990.00,990.00,982.00,982.00,0
NIFTY,18-03-1996,978.00,978.00,961.00,962.00,0
NIFTY,19-03-1996,961.00,964.00,945.00,947.00,0
NIFTY,21-03-1996,958.00,968.00,958.00,966.00,0
NIFTY,22-03-1996,962.00,962.00,950.00,956.00,0
NIFTY,25-03-1996,957.00,957.00,952.00,954.00,0
NIFTY,26-03-1996,953.00,959.00,949.00,957.00,0
NIFTY,27-03-1996,966.00,976.00,966.00,974.00,0
NIFTY,28-03-1996,977.00,997.00,977.00,997.00,0
NIFTY,29-03-1996,998.00,998.00,985.00,985.00,0
NIFTY,01-04-1996,988.00,995.00,988.00,995.00,0
NIFTY,02-04-1996,996.00,1006.00,996.00,1003.00,0
NIFTY,03-04-1996,1013.00,1019.00,1013.00,1013.00,0
NIFTY,04-04-1996,1012.00,1012.00,1001.00,1011.00,0
NIFTY,08-04-1996,1024.00,1035.00,1024.00,1032.00,0
NIFTY,09-04-1996,1036.00,1041.00,1029.00,1029.00,0
NIFTY,10-04-1996,1031.00,1036.00,1027.00,1029.00,0
NIFTY,11-04-1996,1024.00,1027.00,1022.00,1025.00,0
NIFTY,12-04-1996,1024.00,1033.00,1024.00,1032.00,0
NIFTY,15-04-1996,1038.00,1050.00,1038.00,1046.00,0
NIFTY,16-04-1996,1047.00,1061.00,1047.00,1059.00,0
NIFTY,17-04-1996,1068.00,1096.00,1068.00,1096.00,0
NIFTY,18-04-1996,1108.00,1125.00,1108.00,1122.00,0
NIFTY,19-04-1996,1124.00,1142.00,1124.00,1132.00,0
NIFTY,22-04-1996,1136.00,1136.00,1103.00,1107.00,0
NIFTY,23-04-1996,1090.00,1101.00,1090.00,1096.00,0
NIFTY,24-04-1996,1137.00,1145.00,1127.00,1145.00,0
NIFTY,25-04-1996,1158.00,1160.00,1111.00,1121.00,0
NIFTY,26-04-1996,1133.00,1133.00,1106.00,1124.00,0
NIFTY,29-04-1996,1113.00,1119.00,1108.00,1118.00,0
NIFTY,30-04-1996,1118.00,1118.00,1112.00,1114.00,0
NIFTY,01-05-1996,1142.00,1142.00,1134.00,1138.00,0
NIFTY,02-05-1996,1132.00,1132.00,1123.00,1132.00,0
NIFTY,03-05-1996,1126.00,1128.00,1119.00,1119.00,0
NIFTY,06-05-1996,1108.00,1108.00,1087.86,1088.22,0
NIFTY,07-05-1996,1086.66,1094.97,1086.66,1093.09,0
NIFTY,08-05-1996,1082.78,1113.62,1075.93,1108.53,0
NIFTY,09-05-1996,1101.41,1107.41,1089.87,1090.53,0
NIFTY,10-05-1996,1076.97,1080.91,1063.75,1078.63,0

NIFTY,13-05-1996,1081.68,1090.16,1080.68,1088.10,0
NIFTY,14-05-1996,1087.94,1107.44,1085.85,1105.47,0
NIFTY,15-05-1996,1107.00,1117.00,1096.00,1116.00,0
NIFTY,16-05-1996,1128.45,1141.64,1126.29,1128.59,0
NIFTY,17-05-1996,1122.42,1122.42,1113.59,1115.54,0
NIFTY,20-05-1996,1094.60,1094.60,1083.56,1083.67,0
NIFTY,21-05-1996,1077.18,1082.52,1074.19,1074.86,0
NIFTY,22-05-1996,1082.25,1086.07,1079.61,1081.13,0
NIFTY,23-05-1996,1079.89,1079.89,1073.76,1076.71,0
NIFTY,24-05-1996,1079.77,1087.77,1077.87,1085.03,0
NIFTY,27-05-1996,1080.55,1080.55,1065.29,1065.29,0
NIFTY,28-05-1996,1054.62,1065.61,1046.95,1063.36,0
NIFTY,29-05-1996,1074.23,1100.59,1074.23,1096.76,0
NIFTY,30-05-1996,1095.86,1095.86,1082.58,1082.84,0
NIFTY,31-05-1996,1086.46,1089.92,1083.73,1089.92,0
NIFTY,03-06-1996,1098.18,1109.99,1098.18,1108.87,0
NIFTY,04-06-1996,1114.55,1118.13,1104.32,1105.64,0
NIFTY,05-06-1996,1108.78,1115.06,1104.45,1113.14,0
NIFTY,06-06-1996,1129.17,1132.62,1127.52,1129.82,0
NIFTY,07-06-1996,1126.39,1134.86,1126.39,1133.44,0
NIFTY,10-06-1996,1136.86,1144.15,1136.86,1141.35,0
NIFTY,11-06-1996,1137.74,1145.68,1136.77,1143.06,0
NIFTY,12-06-1996,1165.00,1171.00,1164.00,1164.00,0
NIFTY,13-06-1996,1166.00,1172.00,1165.00,1168.00,0
NIFTY,14-06-1996,1169.00,1198.00,1169.00,1196.00,0
NIFTY,17-06-1996,1203.00,1203.00,1184.00,1185.00,0
NIFTY,18-06-1996,1176.48,1184.18,1173.66,1181.95,0
NIFTY,19-06-1996,1181.00,1190.00,1163.00,1168.00,0
NIFTY,20-06-1996,1163.68,1170.54,1150.40,1169.48,0
NIFTY,21-06-1996,1168.72,1170.01,1155.56,1157.42,0
NIFTY,24-06-1996,1157.92,1159.92,1138.88,1146.78,0
NIFTY,25-06-1996,1147.28,1154.22,1123.79,1127.78,0
NIFTY,26-06-1996,1127.43,1134.43,1116.96,1119.85,0
NIFTY,27-06-1996,1119.00,1130.00,1107.00,1127.00,0
NIFTY,28-06-1996,1128.00,1136.00,1119.00,1122.00,0
NIFTY,01-07-1996,1121.00,1121.00,1105.00,1109.00,0
NIFTY,02-07-1996,1109.00,1111.00,1098.00,1100.00,0
NIFTY,03-07-1996,1100.00,1100.00,1076.00,1080.00,0
NIFTY,04-07-1996,1080.00,1099.00,1056.00,1088.00,0
NIFTY,05-07-1996,1089.00,1104.00,1088.00,1093.00,0
NIFTY,08-07-1996,1095.08,1106.36,1095.08,1103.47,0
NIFTY,09-07-1996,1104.01,1104.13,1082.41,1088.76,0
NIFTY,10-07-1996,1083.49,1093.27,1072.48,1086.62,0
NIFTY,11-07-1996,1089.45,1103.19,1089.45,1097.44,0
NIFTY,12-07-1996,1096.85,1099.20,1086.07,1089.35,0
NIFTY,15-07-1996,1089.00,1098.35,1081.22,1093.38,0
NIFTY,16-07-1996,1100.14,1105.94,1076.92,1083.47,0
NIFTY,17-07-1996,1085.93,1118.11,1081.90,1108.04,0
NIFTY,18-07-1996,1109.17,1126.14,1109.17,1118.68,0
NIFTY,19-07-1996,1118.92,1126.71,1112.35,1119.27,0
NIFTY,21-07-1996,1125.81,1127.13,1115.06,1121.37,0
NIFTY,22-07-1996,1119.39,1126.29,1115.13,1125.67,0
NIFTY,23-07-1996,1125.15,1127.08,1086.28,1092.14,0
NIFTY,24-07-1996,1090.74,1090.74,1049.88,1069.43,0
NIFTY,25-07-1996,1069.27,1075.79,1060.60,1062.68,0
NIFTY,26-07-1996,1062.04,1066.12,1046.46,1051.24,0
NIFTY,29-07-1996,1054.51,1057.84,1030.87,1033.97,0
NIFTY,30-07-1996,1031.01,1031.01,999.03,1014.91,0
NIFTY,31-07-1996,1017.06,1047.04,1004.76,1042.81,0
NIFTY,01-08-1996,1047.47,1054.08,1035.30,1036.63,0

NIFTY,02-08-1996,1036.34,1036.48,1024.80,1032.94,0
NIFTY,05-08-1996,1035.73,1038.20,1030.34,1032.29,0
NIFTY,06-08-1996,1031.80,1038.04,1023.73,1035.51,0
NIFTY,07-08-1996,1036.59,1050.54,1033.52,1048.59,0
NIFTY,08-08-1996,1050.43,1054.29,1037.94,1039.24,0
NIFTY,09-08-1996,1038.76,1042.25,1033.46,1037.91,0
NIFTY,12-08-1996,1038.11,1039.93,1030.40,1032.17,0
NIFTY,13-08-1996,1031.05,1031.05,1021.67,1024.43,0
NIFTY,14-08-1996,1021.18,1027.95,1017.43,1018.48,0
NIFTY,16-08-1996,1018.00,1020.00,1001.00,1002.00,0
NIFTY,19-08-1996,1001.19,1001.19,972.96,975.66,0
NIFTY,20-08-1996,973.00,981.00,969.00,977.00,0
NIFTY,21-08-1996,980.23,1001.84,980.23,999.19,0
NIFTY,22-08-1996,1001.45,1010.40,999.85,1002.17,0
NIFTY,23-08-1996,1001.38,1014.78,1000.49,1012.71,0
NIFTY,26-08-1996,1011.00,1017.00,1007.00,1009.00,0
NIFTY,27-08-1996,1010.00,1017.00,1006.00,1015.00,0
NIFTY,28-08-1996,1015.00,1029.00,1015.00,1027.00,0
NIFTY,29-08-1996,1029.00,1036.00,1025.00,1026.00,0
NIFTY,30-08-1996,1026.00,1030.00,1023.00,1029.00,0
NIFTY,02-09-1996,1028.91,1039.98,1028.91,1036.95,0
NIFTY,03-09-1996,1040.00,1047.00,1017.00,1023.00,0
NIFTY,04-09-1996,1022.00,1028.00,1012.00,1026.00,0
NIFTY,05-09-1996,1028.00,1038.00,1028.00,1037.00,0
NIFTY,06-09-1996,1038.00,1039.00,1030.00,1032.00,0
NIFTY,09-09-1996,1030.50,1030.64,1012.94,1014.94,0
NIFTY,10-09-1996,1013.05,1013.05,996.84,1001.39,0
NIFTY,11-09-1996,1007.00,1009.00,990.00,991.00,0
NIFTY,12-09-1996,990.88,992.68,981.01,989.01,0
NIFTY,13-09-1996,992.00,992.00,980.00,981.00,0
NIFTY,16-09-1996,980.69,980.69,959.65,962.27,0
NIFTY,17-09-1996,965.02,975.19,962.93,971.21,0
NIFTY,18-09-1996,972.73,996.97,969.67,994.43,0
NIFTY,19-09-1996,996.41,1001.00,975.85,977.76,0
NIFTY,20-09-1996,979.14,984.45,973.09,977.03,0
NIFTY,23-09-1996,976.08,976.08,963.19,969.84,0
NIFTY,24-09-1996,969.00,973.00,966.00,969.00,0
NIFTY,25-09-1996,968.00,982.00,968.00,971.00,0
NIFTY,26-09-1996,970.76,970.89,955.60,959.31,0
NIFTY,27-09-1996,958.79,958.83,942.05,947.23,0
NIFTY,30-09-1996,945.68,948.41,932.27,943.96,0
NIFTY,01-10-1996,944.51,945.66,933.56,936.27,0
NIFTY,03-10-1996,937.16,943.38,921.18,924.92,0
NIFTY,04-10-1996,924.93,925.93,898.47,904.12,0
NIFTY,07-10-1996,905.76,905.76,859.65,874.00,0
NIFTY,08-10-1996,872.57,876.78,850.52,873.90,0
NIFTY,09-10-1996,873.18,875.85,859.35,874.72,0
NIFTY,10-10-1996,874.20,900.53,872.83,898.42,0
NIFTY,11-10-1996,900.11,915.59,897.60,908.79,0
NIFTY,14-10-1996,907.26,907.26,890.71,892.05,0
NIFTY,15-10-1996,892.07,902.74,885.23,897.77,0
NIFTY,16-10-1996,896.63,905.11,891.16,892.77,0
NIFTY,17-10-1996,891.42,893.33,880.76,892.07,0
NIFTY,18-10-1996,892.61,899.51,888.61,895.00,0
NIFTY,22-10-1996,896.87,924.83,896.87,919.09,0
NIFTY,23-10-1996,924.20,953.44,924.20,951.29,0
NIFTY,24-10-1996,953.48,956.45,928.45,932.77,0
NIFTY,25-10-1996,929.00,940.00,929.00,937.00,0
NIFTY,28-10-1996,936.84,948.37,934.64,935.89,0
NIFTY,29-10-1996,936.78,936.78,922.89,926.39,0

NIFTY,31-10-1996,927.31,927.31,897.23,909.29,0
NIFTY,01-11-1996,910.32,915.39,904.95,906.68,0
NIFTY,04-11-1996,906.56,906.56,886.68,890.13,0
NIFTY,05-11-1996,890.19,894.40,878.29,881.57,0
NIFTY,06-11-1996,879.81,880.15,851.77,866.57,0
NIFTY,07-11-1996,867.00,876.00,867.00,875.00,0
NIFTY,08-11-1996,876.11,886.25,876.11,884.64,0
NIFTY,10-11-1996,885.21,886.84,878.57,880.36,0
NIFTY,11-11-1996,879.28,895.64,876.83,891.27,0
NIFTY,13-11-1996,895.98,898.54,889.47,896.84,0
NIFTY,14-11-1996,895.67,897.92,885.21,889.39,0
NIFTY,15-11-1996,888.58,894.62,885.62,894.31,0
NIFTY,18-11-1996,893.95,904.89,893.95,904.05,0
NIFTY,19-11-1996,904.50,905.61,895.86,897.58,0
NIFTY,20-11-1996,897.99,897.99,875.36,876.61,0
NIFTY,21-11-1996,876.36,878.26,866.97,869.82,0
NIFTY,22-11-1996,867.82,868.18,848.13,850.33,0
NIFTY,25-11-1996,850.24,859.24,826.99,852.26,0
NIFTY,26-11-1996,856.31,870.84,847.60,855.48,0
NIFTY,27-11-1996,848.17,848.21,822.17,829.08,0
NIFTY,28-11-1996,829.28,835.15,823.26,825.47,0
NIFTY,29-11-1996,825.59,833.81,825.59,830.32,0
NIFTY,02-12-1996,830.48,834.92,818.61,820.25,0
NIFTY,03-12-1996,819.77,819.77,804.46,809.43,0
NIFTY,04-12-1996,805.40,805.82,775.43,788.15,0
NIFTY,05-12-1996,786.37,808.21,781.54,802.23,0
NIFTY,06-12-1996,805.51,815.03,805.47,808.13,0
NIFTY,09-12-1996,809.03,816.20,804.97,808.69,0
NIFTY,10-12-1996,807.73,808.53,797.66,803.20,0
NIFTY,11-12-1996,806.46,839.13,803.68,837.07,0
NIFTY,12-12-1996,838.86,847.36,825.52,827.25,0
NIFTY,13-12-1996,826.54,826.54,814.89,824.62,0
NIFTY,16-12-1996,823.71,848.88,823.71,847.27,0
NIFTY,17-12-1996,846.06,853.36,841.00,850.74,0
NIFTY,18-12-1996,850.69,871.84,850.69,860.40,0
NIFTY,19-12-1996,858.03,864.54,853.47,860.58,0
NIFTY,20-12-1996,864.25,887.92,864.25,884.38,0
NIFTY,23-12-1996,884.40,890.65,878.10,882.00,0
NIFTY,24-12-1996,881.85,887.50,874.05,884.05,0
NIFTY,29-12-1996,887.95,913.35,887.95,911.80,0
NIFTY,31-12-1996,918.15,922.10,895.60,899.10,0
NIFTY,01-01-1997,905.20,941.40,905.20,939.55,0
NIFTY,02-01-1997,941.95,944.00,925.05,927.05,0
NIFTY,03-01-1997,924.30,932.60,919.55,931.65,0
NIFTY,06-01-1997,932.45,937.95,925.65,927.80,0
NIFTY,07-01-1997,926.35,935.15,922.25,928.80,0
NIFTY,08-01-1997,937.35,953.10,937.35,946.70,0
NIFTY,09-01-1997,945.15,959.75,943.60,956.60,0
NIFTY,10-01-1997,962.70,984.10,962.70,980.35,0
NIFTY,13-01-1997,978.55,982.25,965.50,980.70,0
NIFTY,14-01-1997,984.00,994.40,977.70,989.30,0
NIFTY,15-01-1997,997.50,1042.75,997.05,1041.80,0
NIFTY,16-01-1997,1064.05,1085.75,995.35,1009.40,0
NIFTY,17-01-1997,994.10,1009.70,976.35,1001.75,0
NIFTY,20-01-1997,1004.10,1005.55,973.95,977.00,0
NIFTY,21-01-1997,972.10,980.20,956.45,960.50,0
NIFTY,22-01-1997,971.40,992.90,971.40,987.10,0
NIFTY,24-01-1997,991.05,991.40,979.55,985.90,0
NIFTY,27-01-1997,993.15,1017.30,990.30,1009.15,0
NIFTY,28-01-1997,1016.00,1025.10,1007.95,1021.80,0

NIFTY,29-01-1997,1038.10,1043.90,1007.10,1017.20,0
NIFTY,30-01-1997,1010.60,1012.85,993.50,1000.00,0
NIFTY,31-01-1997,988.70,988.70,965.85,972.65,0
NIFTY,03-02-1997,967.90,967.90,944.20,948.20,0
NIFTY,04-02-1997,947.00,963.20,944.45,958.30,0
NIFTY,05-02-1997,970.75,984.80,959.50,962.50,0
NIFTY,06-02-1997,960.75,972.40,953.95,967.75,0
NIFTY,07-02-1997,969.50,980.95,966.50,978.80,0
NIFTY,10-02-1997,981.00,986.75,975.15,981.45,0
NIFTY,11-02-1997,980.95,996.05,978.85,992.75,0
NIFTY,12-02-1997,991.65,1008.80,990.90,1001.00,0
NIFTY,13-02-1997,998.45,1005.10,995.35,1002.15,0
NIFTY,14-02-1997,1001.30,1011.85,1001.10,1009.45,0
NIFTY,17-02-1997,1017.75,1024.30,1015.10,1020.10,0
NIFTY,18-02-1997,1020.75,1020.85,998.90,1000.75,0
NIFTY,19-02-1997,1004.05,1013.05,993.85,1011.85,0
NIFTY,20-02-1997,1009.55,1009.60,1000.55,1003.10,0
NIFTY,21-02-1997,1000.75,1002.00,989.50,991.55,0
NIFTY,24-02-1997,988.70,988.90,961.95,964.75,0
NIFTY,25-02-1997,962.60,975.25,954.50,966.10,0
NIFTY,26-02-1997,963.95,970.50,956.75,968.85,0
NIFTY,27-02-1997,972.35,994.50,972.05,992.75,0
NIFTY,28-02-1997,998.25,1006.60,996.00,998.65,0
NIFTY,01-03-1997,1038.15,1062.35,1028.50,1053.55,0
NIFTY,02-03-1997,1070.80,1106.60,1070.80,1102.95,0
NIFTY,03-03-1997,1102.45,1140.65,1095.90,1107.70,0
NIFTY,04-03-1997,1111.75,1121.40,1098.20,1117.30,0
NIFTY,05-03-1997,1144.25,1167.95,1122.95,1132.90,0
NIFTY,06-03-1997,1127.00,1135.75,1119.30,1127.25,0
NIFTY,10-03-1997,1118.80,1118.80,1075.05,1078.70,0
NIFTY,11-03-1997,1073.80,1083.35,1046.30,1052.00,0
NIFTY,12-03-1997,1066.55,1088.65,1065.25,1074.20,0
NIFTY,13-03-1997,1076.85,1078.60,1062.70,1066.50,0
NIFTY,14-03-1997,1062.20,1076.65,1057.55,1070.10,0
NIFTY,17-03-1997,1071.95,1076.25,1065.45,1072.60,0
NIFTY,18-03-1997,1072.30,1074.50,1061.05,1064.35,0
NIFTY,19-03-1997,1074.25,1079.60,1050.00,1052.05,0
NIFTY,20-03-1997,1049.00,1059.50,1040.95,1054.80,0
NIFTY,21-03-1997,1058.70,1069.50,1058.55,1061.40,0
NIFTY,25-03-1997,1064.50,1067.25,1054.50,1058.35,0
NIFTY,26-03-1997,1062.50,1067.20,1057.50,1059.20,0
NIFTY,27-03-1997,1057.45,1059.00,1047.70,1057.80,0
NIFTY,31-03-1997,1012.15,1012.15,966.80,968.30,0
NIFTY,01-04-1997,931.95,973.85,931.50,970.15,0
NIFTY,02-04-1997,982.10,1004.65,982.10,1002.20,0
NIFTY,03-04-1997,1004.30,1012.75,1000.55,1010.65,0
NIFTY,04-04-1997,1001.90,1002.00,996.60,1001.00,0
NIFTY,07-04-1997,997.50,998.00,988.00,990.90,0
NIFTY,09-04-1997,1010.00,1031.00,1010.00,1030.00,0
NIFTY,10-04-1997,1024.45,1024.70,1000.30,1008.35,0
NIFTY,11-04-1997,993.30,1017.20,985.65,1013.40,0
NIFTY,12-04-1997,1004.90,1009.90,999.30,1003.25,0
NIFTY,15-04-1997,1010.65,1018.60,1010.65,1014.90,0
NIFTY,17-04-1997,1020.00,1036.00,1018.00,1035.00,0
NIFTY,21-04-1997,1041.45,1061.80,1041.25,1060.60,0
NIFTY,22-04-1997,1066.70,1073.90,1056.40,1059.80,0
NIFTY,23-04-1997,1065.95,1078.05,1063.05,1071.05,0
NIFTY,24-04-1997,1071.40,1075.90,1063.30,1067.20,0
NIFTY,25-04-1997,1065.40,1071.05,1062.95,1069.40,0
NIFTY,28-04-1997,1068.60,1070.70,1061.20,1065.40,0

NIFTY,29-04-1997,1063.60,1065.40,1052.80,1057.45,0
NIFTY,30-04-1997,1081.10,1088.40,1075.95,1079.85,0
NIFTY,02-05-1997,1074.70,1074.70,1063.75,1069.00,0
NIFTY,05-05-1997,1061.80,1061.80,1043.55,1045.50,0
NIFTY,06-05-1997,1045.80,1050.55,1038.75,1048.40,0
NIFTY,07-05-1997,1053.10,1055.05,1042.55,1044.40,0
NIFTY,08-05-1997,1043.70,1055.40,1039.80,1054.05,0
NIFTY,09-05-1997,1054.60,1063.00,1048.05,1053.35,0
NIFTY,12-05-1997,1053.00,1057.00,1039.00,1041.00,0
NIFTY,13-05-1997,1041.05,1042.25,1027.50,1031.05,0
NIFTY,14-05-1997,1030.35,1044.15,1018.15,1041.65,0
NIFTY,15-05-1997,1041.65,1049.00,1036.25,1045.00,0
NIFTY,16-05-1997,1043.40,1049.75,1041.40,1048.40,0
NIFTY,19-05-1997,1052.20,1059.25,1048.05,1050.80,0
NIFTY,20-05-1997,1051.55,1053.25,1045.30,1050.85,0
NIFTY,21-05-1997,1047.50,1049.70,1040.55,1042.00,0
NIFTY,22-05-1997,1042.45,1043.80,1034.35,1037.20,0
NIFTY,23-05-1997,1037.00,1039.00,1028.75,1033.70,0
NIFTY,26-05-1997,1032.15,1035.80,1025.50,1026.90,0
NIFTY,27-05-1997,1027.50,1031.50,1023.45,1025.70,0
NIFTY,28-05-1997,1032.50,1035.35,1024.55,1027.00,0
NIFTY,29-05-1997,1024.75,1040.05,1023.80,1038.20,0
NIFTY,30-05-1997,1039.85,1051.20,1038.30,1050.90,0
NIFTY,02-06-1997,1053.05,1066.15,1051.05,1064.95,0
NIFTY,03-06-1997,1067.65,1081.75,1067.55,1073.75,0
NIFTY,04-06-1997,1081.55,1090.95,1078.80,1085.75,0
NIFTY,05-06-1997,1089.85,1095.50,1082.85,1086.60,0
NIFTY,06-06-1997,1087.50,1091.05,1081.30,1082.75,0
NIFTY,09-06-1997,1082.95,1082.95,1071.55,1074.65,0
NIFTY,10-06-1997,1075.00,1084.00,1075.00,1081.10,0
NIFTY,11-06-1997,1090.00,1109.00,1090.00,1105.00,0
NIFTY,12-06-1997,1106.10,1122.20,1105.75,1120.70,0
NIFTY,15-06-1997,1125.00,1148.00,1123.00,1136.00,0
NIFTY,16-06-1997,1135.00,1141.00,1122.00,1130.00,0
NIFTY,17-06-1997,1135.00,1146.00,1127.00,1139.00,0
NIFTY,18-06-1997,1162.20,1171.00,1156.05,1159.80,0
NIFTY,19-06-1997,1151.95,1161.70,1145.35,1159.80,0
NIFTY,20-06-1997,1162.70,1174.15,1154.30,1158.35,0
NIFTY,23-06-1997,1159.60,1163.00,1149.30,1153.70,0
NIFTY,24-06-1997,1154.95,1161.95,1146.85,1155.30,0
NIFTY,25-06-1997,1166.10,1175.00,1158.90,1161.90,0
NIFTY,26-06-1997,1164.00,1177.60,1160.25,1168.20,0
NIFTY,27-06-1997,1168.30,1174.75,1165.95,1169.65,0
NIFTY,30-06-1997,1167.45,1194.75,1164.50,1192.40,0
NIFTY,01-07-1997,1201.30,1206.10,1193.55,1200.45,0
NIFTY,02-07-1997,1214.70,1237.05,1212.60,1222.95,0
NIFTY,03-07-1997,1222.45,1235.45,1209.45,1214.90,0
NIFTY,04-07-1997,1218.95,1222.60,1209.45,1216.10,0
NIFTY,07-07-1997,1217.40,1226.60,1208.25,1209.70,0
NIFTY,08-07-1997,1205.10,1205.80,1193.35,1198.25,0
NIFTY,09-07-1997,1211.60,1239.55,1211.60,1236.55,0
NIFTY,10-07-1997,1248.10,1252.70,1234.95,1239.15,0
NIFTY,11-07-1997,1233.50,1233.50,1217.00,1221.10,0
NIFTY,14-07-1997,1212.00,1216.00,1177.00,1187.00,0
NIFTY,15-07-1997,1190.50,1195.40,1180.75,1183.35,0
NIFTY,16-07-1997,1195.55,1207.00,1179.25,1183.00,0
NIFTY,17-07-1997,1182.85,1185.30,1173.00,1181.40,0
NIFTY,21-07-1997,1171.35,1171.35,1153.75,1165.00,0
NIFTY,22-07-1997,1169.55,1176.40,1165.15,1173.25,0
NIFTY,23-07-1997,1184.05,1201.75,1183.90,1200.70,0

NIFTY,24-07-1997,1204.35,1213.40,1195.20,1199.95,0
NIFTY,27-07-1997,1194.75,1195.95,1179.00,1185.05,0
NIFTY,28-07-1997,1185.25,1187.85,1176.95,1181.65,0
NIFTY,29-07-1997,1182.60,1190.55,1180.10,1190.30,0
NIFTY,30-07-1997,1196.65,1205.80,1195.85,1197.90,0
NIFTY,31-07-1997,1204.00,1225.00,1202.00,1222.00,0
NIFTY,01-08-1997,1224.40,1233.85,1219.90,1232.40,0
NIFTY,04-08-1997,1238.75,1254.50,1237.95,1250.40,0
NIFTY,05-08-1997,1250.50,1275.45,1249.70,1273.15,0
NIFTY,06-08-1997,1273.65,1297.10,1273.65,1292.95,0
NIFTY,07-08-1997,1292.80,1292.80,1259.05,1269.65,0
NIFTY,08-08-1997,1269.55,1269.55,1253.20,1256.95,0
NIFTY,11-08-1997,1256.85,1260.00,1247.65,1258.35,0
NIFTY,12-08-1997,1258.50,1272.00,1243.95,1248.45,0
NIFTY,13-08-1997,1248.30,1251.40,1240.90,1244.60,0
NIFTY,14-08-1997,1244.40,1245.80,1226.10,1227.90,0
NIFTY,18-08-1997,1228.40,1228.45,1198.75,1201.45,0
NIFTY,19-08-1997,1201.50,1203.15,1177.10,1180.70,0
NIFTY,20-08-1997,1179.55,1200.25,1178.65,1198.20,0
NIFTY,21-08-1997,1198.80,1212.15,1179.30,1181.50,0
NIFTY,22-08-1997,1181.55,1181.60,1158.45,1160.45,0
NIFTY,25-08-1997,1160.40,1160.40,1119.65,1144.30,0
NIFTY,26-08-1997,1144.55,1160.45,1144.05,1151.75,0
NIFTY,27-08-1997,1152.40,1184.85,1152.40,1168.40,0
NIFTY,28-08-1997,1168.40,1168.40,1132.25,1134.65,0
NIFTY,29-08-1997,1134.20,1134.20,1098.90,1105.00,0
NIFTY,01-09-1997,1105.45,1115.00,1097.95,1104.70,0
NIFTY,02-09-1997,1104.90,1125.85,1102.45,1117.15,0
NIFTY,03-09-1997,1118.45,1145.40,1118.45,1134.70,0
NIFTY,04-09-1997,1134.30,1138.80,1123.70,1137.15,0
NIFTY,05-09-1997,1137.20,1152.30,1137.20,1149.25,0
NIFTY,08-09-1997,1148.70,1160.85,1136.85,1158.25,0
NIFTY,09-09-1997,1158.30,1168.35,1154.95,1159.55,0
NIFTY,10-09-1997,1159.00,1159.00,1143.95,1154.55,0
NIFTY,11-09-1997,1154.60,1163.30,1152.55,1154.30,0
NIFTY,12-09-1997,1154.20,1154.20,1138.25,1142.85,0
NIFTY,15-09-1997,1142.75,1143.35,1136.30,1141.00,0
NIFTY,16-09-1997,1141.10,1149.25,1137.80,1140.15,0
NIFTY,17-09-1997,1140.30,1141.75,1132.75,1134.20,0
NIFTY,18-09-1997,1133.60,1133.60,1101.65,1109.35,0
NIFTY,19-09-1997,1109.60,1115.15,1099.60,1104.30,0
NIFTY,22-09-1997,1104.25,1104.25,1082.50,1085.00,0
NIFTY,23-09-1997,1084.00,1091.00,1080.00,1089.00,0
NIFTY,24-09-1997,1089.15,1108.15,1089.15,1100.85,0
NIFTY,25-09-1997,1100.85,1112.40,1098.35,1111.35,0
NIFTY,26-09-1997,1111.65,1122.25,1111.65,1116.10,0
NIFTY,29-09-1997,1124.90,1133.40,1122.60,1125.70,0
NIFTY,30-09-1997,1126.00,1126.00,1113.00,1124.00,0
NIFTY,01-10-1997,1123.45,1123.45,1102.45,1114.70,0
NIFTY,09-10-1997,1119.10,1135.95,1118.65,1134.55,0
NIFTY,10-10-1997,1135.30,1166.05,1133.60,1163.55,0
NIFTY,13-10-1997,1165.50,1177.50,1153.85,1156.95,0
NIFTY,14-10-1997,1156.00,1159.00,1131.00,1137.90,0
NIFTY,15-10-1997,1138.45,1152.65,1138.45,1150.45,0
NIFTY,16-10-1997,1150.45,1171.60,1150.45,1168.35,0
NIFTY,17-10-1997,1168.75,1181.15,1168.70,1177.80,0
NIFTY,20-10-1997,1177.50,1189.40,1172.05,1188.20,0
NIFTY,21-10-1997,1188.20,1192.00,1171.20,1174.95,0
NIFTY,22-10-1997,1175.55,1184.90,1168.30,1169.85,0
NIFTY,23-10-1997,1169.40,1171.05,1140.80,1151.65,0

NIFTY,24-10-1997,1151.45,1151.45,1122.55,1136.65,0
NIFTY,27-10-1997,1136.00,1136.00,1116.00,1120.80,0
NIFTY,28-10-1997,1120.60,1120.60,1028.20,1032.60,0
NIFTY,29-10-1997,1033.00,1108.50,1033.00,1107.00,0
NIFTY,30-10-1997,1106.90,1106.90,1080.15,1085.25,0
NIFTY,03-11-1997,1085.75,1096.05,1071.20,1084.00,0
NIFTY,04-11-1997,1083.80,1097.05,1079.55,1090.20,0
NIFTY,05-11-1997,1091.20,1096.05,1081.90,1085.00,0
NIFTY,06-11-1997,1084.80,1085.20,1068.40,1080.95,0
NIFTY,07-11-1997,1081.15,1081.45,1072.15,1074.80,0
NIFTY,11-11-1997,1065.90,1076.50,1064.30,1073.35,0
NIFTY,12-11-1997,1073.30,1073.30,1042.35,1045.00,0
NIFTY,13-11-1997,1044.55,1044.55,1013.10,1022.40,0
NIFTY,17-11-1997,1022.30,1028.50,1014.55,1024.95,0
NIFTY,18-11-1997,1025.30,1025.40,1004.20,1009.80,0
NIFTY,19-11-1997,1009.55,1009.55,971.20,987.85,0
NIFTY,20-11-1997,987.70,1004.80,974.20,995.15,0
NIFTY,21-11-1997,994.85,1014.50,990.40,1005.75,0
NIFTY,24-11-1997,1005.70,1010.65,979.75,981.25,0
NIFTY,25-11-1997,981.10,1015.20,974.70,1010.70,0
NIFTY,26-11-1997,1011.40,1028.90,1011.05,1016.85,0
NIFTY,27-11-1997,1016.95,1048.95,1011.90,1046.75,0
NIFTY,28-11-1997,1046.35,1046.35,1014.85,1023.95,0
NIFTY,01-12-1997,1023.85,1033.90,1008.45,1032.65,0
NIFTY,02-12-1997,1033.15,1041.25,1024.85,1029.80,0
NIFTY,03-12-1997,1030.20,1037.40,1022.05,1030.70,0
NIFTY,04-12-1997,1030.20,1036.60,1007.80,1011.75,0
NIFTY,05-12-1997,1011.40,1024.35,1002.45,1006.30,0
NIFTY,08-12-1997,1006.65,1014.15,1003.20,1008.80,0
NIFTY,09-12-1997,1008.50,1011.50,979.70,984.05,0
NIFTY,10-12-1997,983.20,983.20,965.85,971.90,0
NIFTY,11-12-1997,971.70,978.80,943.00,973.65,0
NIFTY,12-12-1997,973.70,979.10,963.85,965.15,0
NIFTY,15-12-1997,965.00,980.65,957.20,979.85,0
NIFTY,16-12-1997,980.00,1007.75,979.80,1002.35,0
NIFTY,17-12-1997,1002.25,1017.60,1002.15,1013.15,0
NIFTY,18-12-1997,1013.50,1023.85,1008.15,1009.70,0
NIFTY,19-12-1997,1009.30,1029.75,1006.80,1028.40,0
NIFTY,22-12-1997,1028.45,1053.40,1028.45,1051.40,0
NIFTY,23-12-1997,1051.45,1066.25,1049.55,1054.80,0
NIFTY,24-12-1997,1054.80,1055.50,1032.95,1054.15,0
NIFTY,26-12-1997,1054.15,1066.00,1054.15,1061.45,0
NIFTY,29-12-1997,1061.65,1081.50,1060.20,1079.00,0
NIFTY,30-12-1997,1078.75,1080.20,1054.55,1058.50,0
NIFTY,31-12-1997,1058.45,1083.35,1057.75,1079.40,0
NIFTY,01-01-1998,1079.00,1085.00,1074.00,1081.20,0
NIFTY,02-01-1998,1081.00,1091.30,1081.00,1086.20,0
NIFTY,05-01-1998,1086.60,1102.15,1086.60,1091.65,0
NIFTY,06-01-1998,1091.25,1091.25,1074.10,1079.15,0
NIFTY,07-01-1998,1079.95,1097.30,1071.75,1082.40,0
NIFTY,08-01-1998,1082.05,1082.05,1054.00,1057.75,0
NIFTY,09-01-1998,1057.65,1057.65,1028.70,1033.55,0
NIFTY,12-01-1998,1033.20,1033.20,992.50,995.80,0
NIFTY,13-01-1998,995.70,1016.80,995.70,999.10,0
NIFTY,14-01-1998,999.45,1019.85,990.75,997.55,0
NIFTY,15-01-1998,997.50,1001.30,975.65,989.65,0
NIFTY,16-01-1998,990.05,999.80,987.10,997.80,0
NIFTY,19-01-1998,998.30,1019.75,992.05,1017.25,0
NIFTY,20-01-1998,1017.25,1029.65,1008.80,1011.45,0
NIFTY,21-01-1998,1011.60,1017.75,1003.90,1012.40,0

NIFTY,22-01-1998,1012.20,1012.20,990.85,992.35,0
NIFTY,23-01-1998,992.00,992.00,985.00,987.00,0
NIFTY,28-01-1998,962.65,969.70,940.10,944.80,0
NIFTY,29-01-1998,944.55,944.55,929.05,941.35,0
NIFTY,30-01-1998,941.40,965.30,941.40,963.45,0
NIFTY,02-02-1998,963.45,978.05,962.25,976.60,0
NIFTY,03-02-1998,977.05,979.55,967.85,975.25,0
NIFTY,04-02-1998,975.90,988.40,965.45,967.95,0
NIFTY,05-02-1998,968.15,980.45,968.15,976.10,0
NIFTY,06-02-1998,976.10,981.20,971.90,977.65,0
NIFTY,09-02-1998,977.55,980.75,973.10,976.10,0
NIFTY,10-02-1998,976.10,976.10,962.00,963.70,0
NIFTY,11-02-1998,964.25,971.75,956.00,958.90,0
NIFTY,12-02-1998,959.05,960.25,949.65,956.65,0
NIFTY,13-02-1998,956.80,978.15,956.80,974.55,0
NIFTY,17-02-1998,974.65,1002.15,974.65,991.70,0
NIFTY,18-02-1998,992.00,998.00,984.00,989.00,0
NIFTY,19-02-1998,988.95,1001.10,988.95,997.55,0
NIFTY,20-02-1998,997.10,1006.25,991.85,993.65,0
NIFTY,23-02-1998,994.10,1011.70,994.10,1009.60,0
NIFTY,24-02-1998,1009.50,1017.55,1007.40,1014.10,0
NIFTY,25-02-1998,1014.10,1037.15,1014.10,1036.05,0
NIFTY,26-02-1998,1036.30,1048.55,1032.40,1045.80,0
NIFTY,27-02-1998,1045.85,1064.15,1045.75,1060.75,0
NIFTY,02-03-1998,1060.90,1100.80,1060.90,1098.20,0
NIFTY,03-03-1998,1099.25,1101.95,1046.75,1063.50,0
NIFTY,04-03-1998,1062.70,1094.45,1062.70,1092.35,0
NIFTY,05-03-1998,1091.95,1098.90,1079.95,1083.35,0
NIFTY,06-03-1998,1083.30,1086.00,1073.25,1081.45,0
NIFTY,09-03-1998,1081.95,1100.40,1081.95,1099.50,0
NIFTY,10-03-1998,1099.35,1102.85,1082.70,1086.05,0
NIFTY,11-03-1998,1086.65,1102.60,1074.55,1083.00,0
NIFTY,12-03-1998,1083.35,1083.95,1072.40,1077.50,0
NIFTY,16-03-1998,1077.75,1102.60,1077.75,1090.45,0
NIFTY,17-03-1998,1090.25,1090.25,1072.70,1083.30,0
NIFTY,18-03-1998,1083.85,1108.20,1083.85,1103.35,0
NIFTY,19-03-1998,1103.80,1113.45,1099.80,1105.80,0
NIFTY,20-03-1998,1105.50,1112.40,1097.75,1109.60,0
NIFTY,23-03-1998,1110.10,1124.80,1110.10,1124.10,0
NIFTY,24-03-1998,1124.25,1137.80,1117.35,1120.85,0
NIFTY,25-03-1998,1121.45,1149.35,1121.45,1146.95,0
NIFTY,26-03-1998,1147.65,1156.70,1127.30,1129.50,0
NIFTY,27-03-1998,1129.50,1142.10,1121.20,1140.35,0
NIFTY,30-03-1998,1140.60,1146.65,1122.95,1124.85,0
NIFTY,31-03-1998,1124.75,1127.50,1111.85,1116.90,0
NIFTY,01-04-1998,1117.15,1151.00,1117.15,1150.10,0
NIFTY,02-04-1998,1150.40,1169.55,1150.40,1157.40,0
NIFTY,03-04-1998,1157.90,1174.55,1157.30,1173.45,0
NIFTY,06-04-1998,1173.55,1191.55,1173.55,1187.10,0
NIFTY,07-04-1998,1187.35,1199.55,1184.00,1187.80,0
NIFTY,09-04-1998,1189.40,1224.25,1189.40,1209.60,0
NIFTY,10-04-1998,1209.75,1209.90,1189.45,1192.40,0
NIFTY,13-04-1998,1191.65,1191.65,1156.85,1159.45,0
NIFTY,15-04-1998,1159.55,1210.60,1159.55,1206.30,0
NIFTY,16-04-1998,1206.35,1215.05,1194.50,1197.05,0
NIFTY,17-04-1998,1197.05,1211.80,1189.75,1210.00,0
NIFTY,20-04-1998,1210.05,1222.55,1202.20,1207.15,0
NIFTY,21-04-1998,1207.20,1218.95,1207.20,1212.75,0
NIFTY,22-04-1998,1212.95,1247.15,1208.00,1210.80,0
NIFTY,23-04-1998,1210.25,1211.30,1179.75,1182.10,0

NIFTY,24-04-1998,1182.15,1183.75,1144.85,1173.80,0
NIFTY,27-04-1998,1173.85,1180.20,1161.20,1164.35,0
NIFTY,28-04-1998,1164.10,1164.30,1144.55,1146.80,0
NIFTY,29-04-1998,1151.30,1178.05,1147.00,1151.10,0
NIFTY,30-04-1998,1151.40,1161.00,1137.80,1159.35,0
NIFTY,04-05-1998,1159.80,1185.75,1159.80,1185.15,0
NIFTY,05-05-1998,1185.20,1191.25,1177.30,1188.10,0
NIFTY,06-05-1998,1188.00,1196.70,1169.15,1172.45,0
NIFTY,08-05-1998,1172.10,1172.20,1157.30,1161.55,0
NIFTY,11-05-1998,1162.20,1162.95,1156.45,1160.30,0
NIFTY,12-05-1998,1160.15,1160.15,1100.10,1132.25,0
NIFTY,13-05-1998,1132.10,1132.10,1091.25,1094.10,0
NIFTY,14-05-1998,1094.05,1121.75,1081.60,1118.65,0
NIFTY,15-05-1998,1119.15,1130.40,1104.20,1110.10,0
NIFTY,18-05-1998,1110.65,1130.00,1110.65,1119.80,0
NIFTY,19-05-1998,1119.80,1125.15,1116.20,1121.75,0
NIFTY,20-05-1998,1121.70,1142.95,1121.70,1141.30,0
NIFTY,21-05-1998,1141.65,1146.35,1120.35,1126.15,0
NIFTY,22-05-1998,1126.10,1131.25,1118.50,1126.55,0
NIFTY,25-05-1998,1125.90,1127.00,1111.20,1122.95,0
NIFTY,26-05-1998,1123.15,1123.15,1101.55,1104.45,0
NIFTY,27-05-1998,1104.05,1107.20,1089.00,1090.95,0
NIFTY,28-05-1998,1090.50,1097.00,1073.30,1075.55,0
NIFTY,29-05-1998,1075.35,1077.15,1037.95,1063.15,0
NIFTY,01-06-1998,1064.10,1100.00,1049.40,1053.75,0
NIFTY,02-06-1998,1053.40,1053.65,1016.25,1019.60,0
NIFTY,03-06-1998,1019.35,1037.30,1009.95,1033.90,0
NIFTY,04-06-1998,1034.10,1044.40,1023.35,1027.00,0
NIFTY,05-06-1998,1026.60,1026.60,989.20,993.50,0
NIFTY,08-06-1998,993.50,1003.15,936.55,968.60,0
NIFTY,09-06-1998,968.90,1002.45,964.70,995.05,0
NIFTY,10-06-1998,994.55,998.65,959.60,962.90,0
NIFTY,11-06-1998,962.15,964.65,929.95,961.35,0
NIFTY,12-06-1998,961.60,987.30,961.60,971.15,0
NIFTY,15-06-1998,970.95,970.95,914.30,916.80,0
NIFTY,16-06-1998,916.25,916.25,862.15,910.10,0
NIFTY,17-06-1998,910.90,980.30,910.90,976.50,0
NIFTY,18-06-1998,977.00,990.15,952.65,956.15,0
NIFTY,19-06-1998,955.05,955.05,910.55,913.25,0
NIFTY,22-06-1998,912.90,912.90,853.30,880.20,0
NIFTY,23-06-1998,882.20,882.20,853.05,875.60,0
NIFTY,24-06-1998,875.45,910.05,873.60,908.50,0
NIFTY,25-06-1998,908.65,939.15,908.65,932.15,0
NIFTY,26-06-1998,931.80,932.50,914.45,924.35,0
NIFTY,29-06-1998,923.20,951.20,916.65,949.10,0
NIFTY,30-06-1998,949.45,952.75,933.00,941.65,0
NIFTY,01-07-1998,941.60,945.55,916.50,942.25,0
NIFTY,02-07-1998,941.65,941.65,918.10,919.90,0
NIFTY,03-07-1998,920.05,920.05,898.65,900.55,0
NIFTY,06-07-1998,901.00,919.50,900.90,917.35,0
NIFTY,07-07-1998,917.45,936.00,917.45,924.70,0
NIFTY,08-07-1998,925.15,948.30,924.95,944.15,0
NIFTY,09-07-1998,944.10,966.10,944.10,961.05,0
NIFTY,10-07-1998,961.65,982.20,961.65,980.15,0
NIFTY,13-07-1998,980.30,991.70,959.40,964.35,0
NIFTY,14-07-1998,964.10,970.30,954.50,967.35,0
NIFTY,15-07-1998,968.05,988.55,968.05,971.40,0
NIFTY,16-07-1998,972.00,1005.90,969.55,1004.05,0
NIFTY,17-07-1998,1005.10,1015.55,996.60,1000.95,0
NIFTY,20-07-1998,1001.90,1002.40,973.75,977.30,0

NIFTY,21-07-1998,977.65,983.40,960.85,965.50,0
NIFTY,22-07-1998,965.55,976.50,959.50,965.70,0
NIFTY,23-07-1998,965.35,965.35,931.75,934.40,0
NIFTY,24-07-1998,933.50,934.75,915.50,920.10,0
NIFTY,27-07-1998,919.40,929.45,895.85,899.35,0
NIFTY,28-07-1998,899.10,920.00,897.65,917.25,0
NIFTY,29-07-1998,917.40,940.15,917.40,937.85,0
NIFTY,30-07-1998,938.15,949.85,926.80,932.60,0
NIFTY,31-07-1998,932.60,939.60,925.25,931.40,0
NIFTY,03-08-1998,930.80,930.80,903.50,906.00,0
NIFTY,04-08-1998,905.65,913.45,903.15,906.20,0
NIFTY,05-08-1998,905.65,911.80,890.95,907.45,0
NIFTY,06-08-1998,907.90,919.00,900.20,902.75,0
NIFTY,07-08-1998,902.75,903.55,892.90,895.55,0
NIFTY,10-08-1998,895.15,895.15,877.55,878.75,0
NIFTY,11-08-1998,878.70,878.70,863.65,866.50,0
NIFTY,12-08-1998,866.35,871.40,853.10,860.10,0
NIFTY,13-08-1998,859.80,878.40,854.50,872.25,0
NIFTY,14-08-1998,872.85,876.80,863.55,864.10,0
NIFTY,17-08-1998,864.35,873.20,853.05,854.55,0
NIFTY,18-08-1998,854.55,854.80,831.10,832.45,0
NIFTY,19-08-1998,832.85,853.90,830.15,838.30,0
NIFTY,20-08-1998,839.30,871.15,839.30,868.70,0
NIFTY,21-08-1998,868.55,871.15,853.40,855.45,0
NIFTY,24-08-1998,855.20,860.95,845.35,859.80,0
NIFTY,25-08-1998,859.85,874.15,859.85,871.90,0
NIFTY,27-08-1998,872.15,889.70,872.15,877.45,0
NIFTY,28-08-1998,877.15,877.15,847.15,849.80,0
NIFTY,31-08-1998,850.30,858.60,841.10,852.80,0
NIFTY,01-09-1998,852.75,852.75,832.05,834.55,0
NIFTY,02-09-1998,834.55,847.95,834.55,842.50,0
NIFTY,03-09-1998,842.30,852.05,838.75,846.45,0
NIFTY,04-09-1998,846.90,868.05,846.90,866.50,0
NIFTY,07-09-1998,866.90,889.45,866.90,887.10,0
NIFTY,08-09-1998,887.25,902.05,882.60,899.95,0
NIFTY,09-09-1998,900.20,916.80,900.20,903.60,0
NIFTY,10-09-1998,903.15,913.20,897.35,907.40,0
NIFTY,11-09-1998,907.10,907.10,893.30,899.70,0
NIFTY,14-09-1998,900.20,921.65,900.20,920.50,0
NIFTY,15-09-1998,920.10,923.20,915.60,920.80,0
NIFTY,16-09-1998,921.40,926.55,912.60,914.50,0
NIFTY,17-09-1998,914.45,919.95,908.55,910.10,0
NIFTY,18-09-1998,910.00,910.00,899.95,901.65,0
NIFTY,21-09-1998,902.10,908.05,895.85,897.70,0
NIFTY,22-09-1998,897.85,900.80,891.40,897.25,0
NIFTY,23-09-1998,897.90,910.75,897.90,907.75,0
NIFTY,24-09-1998,908.20,936.50,908.20,934.80,0
NIFTY,25-09-1998,935.30,945.25,933.00,934.95,0
NIFTY,28-09-1998,935.60,941.45,926.00,927.90,0
NIFTY,29-09-1998,928.30,932.50,902.40,908.40,0
NIFTY,30-09-1998,908.30,912.25,896.05,904.95,0
NIFTY,05-10-1998,904.75,904.75,839.30,840.75,0
NIFTY,06-10-1998,839.95,848.20,820.10,845.75,0
NIFTY,07-10-1998,846.15,875.75,846.05,874.25,0
NIFTY,08-10-1998,874.65,885.25,845.10,847.95,0
NIFTY,09-10-1998,847.95,861.55,842.10,849.10,0
NIFTY,12-10-1998,849.70,860.90,832.10,835.80,0
NIFTY,13-10-1998,835.45,835.75,810.00,816.75,0
NIFTY,14-10-1998,816.55,846.75,816.55,843.55,0
NIFTY,15-10-1998,843.65,845.90,832.10,835.65,0

NIFTY,16-10-1998,836.25,844.70,829.25,839.50,0
NIFTY,19-10-1998,839.70,840.00,830.10,831.25,0
NIFTY,20-10-1998,831.15,831.45,803.30,808.70,0
NIFTY,22-10-1998,809.30,825.20,805.70,811.60,0
NIFTY,23-10-1998,811.85,820.35,804.70,817.35,0
NIFTY,26-10-1998,817.60,854.10,817.60,845.25,0
NIFTY,27-10-1998,845.45,848.25,835.70,841.60,0
NIFTY,28-10-1998,842.80,857.75,831.55,833.85,0
NIFTY,29-10-1998,833.55,834.00,818.95,832.25,0
NIFTY,30-10-1998,832.65,839.20,826.85,828.85,0
NIFTY,31-10-1998,828.25,828.25,819.85,824.00,0
NIFTY,02-11-1998,824.20,829.10,812.30,823.20,0
NIFTY,03-11-1998,823.20,825.30,818.60,820.90,0
NIFTY,05-11-1998,821.35,830.40,821.35,829.15,0
NIFTY,06-11-1998,829.20,842.15,829.20,840.80,0
NIFTY,09-11-1998,841.30,870.50,841.30,864.65,0
NIFTY,10-11-1998,864.80,871.60,859.70,868.70,0
NIFTY,11-11-1998,869.45,882.10,866.60,868.85,0
NIFTY,12-11-1998,868.45,874.20,857.20,871.75,0
NIFTY,13-11-1998,871.70,877.25,865.00,867.25,0
NIFTY,16-11-1998,866.50,866.50,854.30,855.35,0
NIFTY,17-11-1998,855.45,861.65,854.55,860.00,0
NIFTY,18-11-1998,862.90,876.15,862.90,875.05,0
NIFTY,19-11-1998,875.75,878.85,864.30,865.10,0
NIFTY,20-11-1998,865.10,867.70,855.35,857.95,0
NIFTY,21-11-1998,857.85,857.95,853.95,857.40,0
NIFTY,23-11-1998,856.40,856.40,844.85,847.55,0
NIFTY,24-11-1998,850.05,851.55,840.75,841.75,0
NIFTY,26-11-1998,838.85,843.55,821.40,824.45,0
NIFTY,27-11-1998,823.30,824.65,810.30,812.45,0
NIFTY,28-11-1998,812.70,817.40,804.30,810.85,0
NIFTY,30-11-1998,808.60,817.75,800.10,817.75,0
NIFTY,01-12-1998,816.55,820.85,812.25,816.65,0
NIFTY,02-12-1998,820.35,826.05,817.35,821.15,0
NIFTY,03-12-1998,821.30,822.50,814.50,817.05,0
NIFTY,04-12-1998,816.15,828.35,813.10,828.35,0
NIFTY,07-12-1998,829.75,846.00,828.20,845.15,0
NIFTY,08-12-1998,844.95,853.85,840.50,853.00,0
NIFTY,09-12-1998,855.95,864.70,855.10,856.55,0
NIFTY,10-12-1998,858.60,865.80,858.50,864.40,0
NIFTY,11-12-1998,867.15,874.20,865.70,870.00,0
NIFTY,14-12-1998,871.65,874.75,861.95,863.60,0
NIFTY,15-12-1998,861.00,861.10,844.55,845.05,0
NIFTY,16-12-1998,844.65,851.55,836.85,851.55,0
NIFTY,17-12-1998,835.45,845.10,827.90,830.25,0
NIFTY,18-12-1998,830.30,838.80,827.30,835.20,0
NIFTY,21-12-1998,845.60,859.55,845.25,859.30,0
NIFTY,22-12-1998,864.55,864.90,851.35,857.30,0
NIFTY,23-12-1998,866.25,874.65,858.70,858.70,0
NIFTY,24-12-1998,856.30,863.50,854.75,861.10,0
NIFTY,28-12-1998,869.75,882.70,866.25,879.85,0
NIFTY,29-12-1998,876.90,881.25,867.80,872.65,0
NIFTY,30-12-1998,887.40,903.85,887.00,899.95,0
NIFTY,31-12-1998,900.55,902.90,884.25,884.25,0
NIFTY,01-01-1999,886.75,892.20,882.60,890.80,0
NIFTY,04-01-1999,896.40,905.45,895.75,897.80,0
NIFTY,05-01-1999,901.00,907.20,893.15,907.20,0
NIFTY,06-01-1999,923.30,930.55,915.65,928.25,0
NIFTY,07-01-1999,932.95,961.15,932.95,954.70,0
NIFTY,08-01-1999,969.95,990.05,966.40,990.05,0

NIFTY,11-01-1999,1005.15,1016.30,985.60,985.60,0
NIFTY,12-01-1999,976.70,985.55,953.90,964.45,0
NIFTY,13-01-1999,980.30,986.25,958.05,961.20,0
NIFTY,14-01-1999,948.00,968.40,944.50,954.75,0
NIFTY,15-01-1999,961.70,967.85,932.25,934.30,0
NIFTY,18-01-1999,938.65,945.05,922.80,944.90,0
NIFTY,19-01-1999,944.15,948.00,923.20,924.10,0
NIFTY,21-01-1999,935.15,967.20,932.80,967.20,0
NIFTY,22-01-1999,976.60,980.45,955.15,957.05,0
NIFTY,25-01-1999,954.35,956.65,935.00,949.80,0
NIFTY,27-01-1999,968.55,985.25,967.65,971.30,0
NIFTY,28-01-1999,971.20,976.75,954.25,955.10,0
NIFTY,29-01-1999,956.80,966.35,952.70,966.20,0
NIFTY,01-02-1999,962.40,968.05,940.15,940.15,0
NIFTY,02-02-1999,940.10,945.15,924.95,931.20,0
NIFTY,03-02-1999,948.00,955.55,940.75,952.40,0
NIFTY,04-02-1999,957.15,958.80,937.50,939.70,0
NIFTY,05-02-1999,939.65,943.70,930.10,936.30,0
NIFTY,08-02-1999,937.75,940.90,916.50,916.50,0
NIFTY,09-02-1999,914.70,924.75,907.45,924.75,0
NIFTY,10-02-1999,938.80,959.60,935.20,959.45,0
NIFTY,11-02-1999,966.85,973.70,958.15,960.05,0
NIFTY,12-02-1999,965.70,972.75,962.35,970.25,0
NIFTY,15-02-1999,974.10,976.85,954.55,954.55,0
NIFTY,16-02-1999,952.55,960.25,951.50,958.90,0
NIFTY,17-02-1999,970.10,978.75,953.10,969.05,0
NIFTY,18-02-1999,974.15,989.15,968.70,973.45,0
NIFTY,19-02-1999,979.40,985.40,975.85,976.30,0
NIFTY,22-02-1999,978.50,978.85,953.60,953.85,0
NIFTY,23-02-1999,949.30,952.65,938.65,949.65,0
NIFTY,24-02-1999,959.80,961.40,947.95,957.65,0
NIFTY,25-02-1999,954.70,962.60,951.90,954.30,0
NIFTY,26-02-1999,955.40,955.75,938.20,941.20,0
NIFTY,27-02-1999,947.35,981.55,932.20,981.30,0
NIFTY,01-03-1999,992.45,1018.40,984.45,1015.80,0
NIFTY,03-03-1999,1066.40,1073.05,1051.80,1051.85,0
NIFTY,04-03-1999,1056.85,1060.55,1030.45,1041.20,0
NIFTY,05-03-1999,1043.45,1061.40,1033.80,1054.45,0
NIFTY,08-03-1999,1064.35,1080.30,1056.85,1072.10,0
NIFTY,09-03-1999,1074.25,1084.65,1071.75,1078.35,0
NIFTY,10-03-1999,1095.15,1099.80,1062.70,1078.85,0
NIFTY,11-03-1999,1080.15,1085.40,1059.60,1059.60,0
NIFTY,12-03-1999,1066.85,1074.15,1057.10,1072.65,0
NIFTY,15-03-1999,1073.15,1082.50,1063.45,1073.95,0
NIFTY,16-03-1999,1068.85,1075.70,1052.90,1053.15,0
NIFTY,17-03-1999,1078.20,1088.55,1057.75,1060.65,0
NIFTY,18-03-1999,1061.40,1074.60,1058.25,1074.60,0
NIFTY,19-03-1999,1080.70,1083.15,1056.40,1062.90,0
NIFTY,20-03-1999,1063.15,1063.65,1053.60,1060.35,0
NIFTY,22-03-1999,1052.60,1066.60,1044.10,1063.00,0
NIFTY,23-03-1999,1063.95,1079.85,1063.90,1072.95,0
NIFTY,24-03-1999,1091.15,1091.90,1047.05,1062.80,0
NIFTY,25-03-1999,1057.95,1068.15,1053.30,1054.90,0
NIFTY,26-03-1999,1054.95,1057.80,1033.00,1041.25,0
NIFTY,30-03-1999,1036.00,1054.65,1028.45,1054.60,0
NIFTY,31-03-1999,1076.95,1090.40,1073.65,1078.05,0
NIFTY,01-04-1999,1082.55,1084.05,1062.45,1063.45,0
NIFTY,05-04-1999,1030.65,1036.45,1008.35,1011.40,0
NIFTY,06-04-1999,999.80,1025.95,993.00,1024.20,0
NIFTY,07-04-1999,1027.35,1043.40,1027.00,1031.05,0

NIFTY,08-04-1999,1033.00,1036.95,1015.30,1020.35,0
NIFTY,09-04-1999,1021.55,1022.15,989.75,993.40,0
NIFTY,12-04-1999,984.55,999.65,972.70,998.20,0
NIFTY,13-04-1999,991.05,1006.15,989.90,994.25,0
NIFTY,15-04-1999,968.40,980.65,964.35,968.60,0
NIFTY,16-04-1999,970.95,1044.85,965.15,1044.45,0
NIFTY,17-04-1999,1065.50,1069.55,961.40,966.95,0
NIFTY,19-04-1999,961.30,1000.60,955.75,993.90,0
NIFTY,20-04-1999,995.65,1003.70,983.70,995.40,0
NIFTY,21-04-1999,997.35,1003.40,990.95,996.65,0
NIFTY,22-04-1999,999.55,1012.00,971.90,981.65,0
NIFTY,23-04-1999,987.05,994.30,968.15,982.00,0
NIFTY,26-04-1999,945.90,955.50,931.30,931.35,0
NIFTY,28-04-1999,928.85,944.45,916.00,943.50,0
NIFTY,29-04-1999,950.25,966.60,948.40,966.60,0
NIFTY,30-04-1999,970.90,980.75,969.60,978.20,0
NIFTY,03-05-1999,979.80,986.40,968.25,970.75,0
NIFTY,04-05-1999,971.90,1008.35,971.80,1008.35,0
NIFTY,05-05-1999,1014.65,1034.55,1004.90,1019.55,0
NIFTY,06-05-1999,1024.95,1048.05,1023.95,1046.95,0
NIFTY,07-05-1999,1065.40,1080.70,1059.05,1062.90,0
NIFTY,10-05-1999,1070.75,1094.20,1070.35,1094.20,0
NIFTY,11-05-1999,1102.20,1121.95,1100.50,1116.00,0
NIFTY,12-05-1999,1135.45,1142.10,1086.70,1110.90,0
NIFTY,13-05-1999,1131.95,1149.60,1130.85,1148.10,0
NIFTY,14-05-1999,1157.60,1173.55,1144.90,1165.35,0
NIFTY,17-05-1999,1164.45,1171.10,1120.70,1151.90,0
NIFTY,18-05-1999,1155.75,1176.30,1153.45,1160.15,0
NIFTY,19-05-1999,1169.60,1189.20,1161.60,1180.25,0
NIFTY,20-05-1999,1181.00,1201.30,1166.90,1166.90,0
NIFTY,21-05-1999,1176.95,1177.00,1139.10,1145.85,0
NIFTY,24-05-1999,1147.40,1154.50,1132.50,1151.60,0
NIFTY,25-05-1999,1148.05,1164.20,1147.40,1160.20,0
NIFTY,26-05-1999,1165.15,1170.10,1122.60,1135.50,0
NIFTY,27-05-1999,1132.85,1147.95,1091.45,1091.45,0
NIFTY,28-05-1999,1088.00,1098.25,1049.95,1081.50,0
NIFTY,31-05-1999,1098.00,1132.80,1097.85,1132.30,0
NIFTY,01-06-1999,1125.55,1139.80,1113.00,1123.80,0
NIFTY,02-06-1999,1120.65,1127.65,1107.20,1125.15,0
NIFTY,03-06-1999,1129.90,1141.05,1127.30,1136.65,0
NIFTY,04-06-1999,1150.05,1162.00,1149.10,1155.05,0
NIFTY,07-06-1999,1159.55,1164.15,1150.20,1156.65,0
NIFTY,08-06-1999,1145.90,1178.95,1138.05,1178.95,0
NIFTY,09-06-1999,1180.00,1192.05,1159.25,1163.20,0
NIFTY,10-06-1999,1163.70,1175.95,1159.60,1162.60,0
NIFTY,11-06-1999,1161.80,1162.95,1140.25,1141.90,0
NIFTY,14-06-1999,1140.75,1140.75,1099.85,1126.90,0
NIFTY,15-06-1999,1127.40,1143.30,1113.30,1120.50,0
NIFTY,16-06-1999,1120.35,1152.35,1109.70,1148.15,0
NIFTY,17-06-1999,1148.95,1181.90,1148.95,1176.35,0
NIFTY,18-06-1999,1177.15,1189.20,1172.20,1175.15,0
NIFTY,21-06-1999,1175.30,1203.35,1175.30,1202.30,0
NIFTY,22-06-1999,1202.95,1219.45,1201.20,1214.30,0
NIFTY,23-06-1999,1215.95,1228.55,1188.65,1193.15,0
NIFTY,24-06-1999,1192.55,1193.10,1171.30,1181.30,0
NIFTY,25-06-1999,1181.60,1197.00,1174.20,1177.00,0
NIFTY,28-06-1999,1177.05,1194.90,1177.05,1192.20,0
NIFTY,29-06-1999,1192.20,1198.70,1185.30,1191.30,0
NIFTY,30-06-1999,1191.45,1193.90,1179.65,1187.70,0
NIFTY,01-07-1999,1187.85,1197.00,1179.30,1183.20,0

NIFTY,02-07-1999,1183.65,1204.15,1183.65,1197.85,0
NIFTY,05-07-1999,1197.95,1232.40,1197.95,1230.25,0
NIFTY,06-07-1999,1230.30,1246.40,1230.30,1241.25,0
NIFTY,07-07-1999,1241.65,1255.75,1238.15,1243.70,0
NIFTY,08-07-1999,1243.90,1251.15,1238.40,1244.05,0
NIFTY,09-07-1999,1244.40,1260.70,1244.40,1254.00,0
NIFTY,12-07-1999,1254.10,1318.05,1254.10,1315.35,0
NIFTY,13-07-1999,1315.75,1338.15,1315.75,1321.45,0
NIFTY,14-07-1999,1322.90,1341.10,1306.20,1335.15,0
NIFTY,15-07-1999,1335.55,1367.95,1310.45,1317.70,0
NIFTY,16-07-1999,1318.30,1331.75,1312.30,1324.25,0
NIFTY,19-07-1999,1325.35,1357.85,1325.35,1349.60,0
NIFTY,20-07-1999,1349.60,1350.35,1310.85,1314.70,0
NIFTY,21-07-1999,1314.80,1346.65,1302.80,1340.15,0
NIFTY,22-07-1999,1339.05,1358.25,1337.55,1349.20,0
NIFTY,23-07-1999,1350.00,1367.30,1339.60,1342.95,0
NIFTY,26-07-1999,1342.60,1342.60,1314.80,1326.15,0
NIFTY,27-07-1999,1325.40,1327.00,1304.40,1309.85,0
NIFTY,28-07-1999,1309.75,1337.00,1309.75,1320.10,0
NIFTY,29-07-1999,1320.75,1329.75,1312.55,1325.70,0
NIFTY,30-07-1999,1325.55,1325.55,1302.50,1310.15,0
NIFTY,02-08-1999,1309.85,1310.80,1282.85,1289.60,0
NIFTY,03-08-1999,1289.20,1290.80,1277.85,1285.05,0
NIFTY,04-08-1999,1285.90,1329.30,1285.90,1326.40,0
NIFTY,05-08-1999,1326.75,1345.85,1317.50,1323.30,0
NIFTY,06-08-1999,1323.15,1326.00,1315.15,1316.80,0
NIFTY,09-08-1999,1316.90,1332.90,1312.80,1327.75,0
NIFTY,10-08-1999,1328.15,1328.40,1305.85,1309.75,0
NIFTY,11-08-1999,1308.75,1328.20,1295.20,1315.30,0
NIFTY,12-08-1999,1315.90,1321.55,1308.05,1309.50,0
NIFTY,13-08-1999,1309.70,1317.10,1290.30,1291.85,0
NIFTY,16-08-1999,1292.35,1314.15,1292.35,1309.90,0
NIFTY,17-08-1999,1310.30,1327.90,1310.30,1322.70,0
NIFTY,18-08-1999,1326.00,1371.90,1326.00,1363.35,0
NIFTY,19-08-1999,1363.50,1375.45,1341.55,1345.00,0
NIFTY,20-08-1999,1345.60,1350.30,1332.40,1347.30,0
NIFTY,23-08-1999,1347.75,1375.95,1347.75,1369.70,0
NIFTY,24-08-1999,1370.05,1385.60,1369.90,1382.65,0
NIFTY,25-08-1999,1383.45,1414.00,1341.35,1371.65,0
NIFTY,26-08-1999,1371.90,1408.15,1371.90,1402.50,0
NIFTY,27-08-1999,1402.60,1425.20,1402.60,1417.50,0
NIFTY,30-08-1999,1417.80,1435.50,1417.80,1422.60,0
NIFTY,31-08-1999,1422.65,1424.05,1409.55,1412.00,0
NIFTY,01-09-1999,1412.05,1430.80,1397.70,1410.70,0
NIFTY,02-09-1999,1410.00,1410.00,1372.50,1375.85,0
NIFTY,03-09-1999,1375.70,1384.25,1370.95,1374.95,0
NIFTY,06-09-1999,1375.45,1392.05,1372.50,1390.20,0
NIFTY,07-09-1999,1391.20,1403.75,1378.95,1383.25,0
NIFTY,08-09-1999,1385.55,1413.45,1385.55,1399.50,0
NIFTY,09-09-1999,1400.15,1402.25,1388.65,1396.90,0
NIFTY,10-09-1999,1397.15,1398.60,1388.85,1391.10,0
NIFTY,14-09-1999,1391.90,1397.45,1366.25,1370.55,0
NIFTY,15-09-1999,1371.00,1392.35,1371.00,1374.70,0
NIFTY,16-09-1999,1374.45,1375.35,1347.30,1351.20,0
NIFTY,17-09-1999,1350.35,1364.05,1329.70,1359.70,0
NIFTY,20-09-1999,1359.80,1379.05,1356.30,1357.85,0
NIFTY,21-09-1999,1358.45,1367.75,1348.60,1350.60,0
NIFTY,22-09-1999,1350.70,1400.00,1350.70,1386.45,0
NIFTY,23-09-1999,1387.95,1403.55,1387.45,1398.00,0
NIFTY,24-09-1999,1397.45,1427.75,1396.75,1412.25,0

NIFTY,27-09-1999,1413.80,1427.15,1387.05,1389.50,0
NIFTY,28-09-1999,1389.25,1389.45,1363.45,1379.15,0
NIFTY,29-09-1999,1380.70,1429.05,1380.30,1415.30,0
NIFTY,30-09-1999,1415.55,1432.55,1409.55,1413.10,0
NIFTY,01-10-1999,1414.65,1419.10,1389.05,1403.20,0
NIFTY,04-10-1999,1403.45,1406.35,1367.85,1372.30,0
NIFTY,05-10-1999,1372.40,1384.35,1358.95,1378.15,0
NIFTY,06-10-1999,1377.65,1419.75,1377.15,1392.70,0
NIFTY,07-10-1999,1394.35,1475.45,1394.35,1469.75,0
NIFTY,08-10-1999,1470.00,1502.65,1462.75,1479.25,0
NIFTY,11-10-1999,1480.80,1504.55,1479.10,1484.00,0
NIFTY,12-10-1999,1484.40,1493.15,1472.35,1483.85,0
NIFTY,13-10-1999,1485.45,1510.50,1466.00,1496.30,0
NIFTY,14-10-1999,1497.30,1522.85,1496.65,1505.20,0
NIFTY,15-10-1999,1505.70,1512.00,1448.95,1454.55,0
NIFTY,18-10-1999,1454.90,1461.45,1426.15,1444.05,0
NIFTY,20-10-1999,1446.20,1498.70,1446.20,1477.65,0
NIFTY,21-10-1999,1478.00,1496.45,1448.35,1453.35,0
NIFTY,22-10-1999,1452.60,1452.60,1421.40,1430.25,0
NIFTY,23-10-1999,1430.75,1451.85,1429.10,1449.80,0
NIFTY,25-10-1999,1449.85,1457.20,1410.85,1426.20,0
NIFTY,26-10-1999,1426.60,1431.50,1410.95,1414.35,0
NIFTY,27-10-1999,1419.10,1440.70,1400.75,1411.40,0
NIFTY,28-10-1999,1411.20,1411.45,1361.05,1367.70,0
NIFTY,29-10-1999,1367.90,1370.80,1296.70,1325.45,0
NIFTY,01-11-1999,1325.90,1332.70,1260.80,1270.00,0
NIFTY,02-11-1999,1269.30,1335.60,1239.80,1332.20,0
NIFTY,03-11-1999,1332.70,1353.55,1303.25,1326.40,0
NIFTY,04-11-1999,1326.85,1339.75,1313.60,1336.80,0
NIFTY,05-11-1999,1336.75,1369.65,1336.55,1364.55,0
NIFTY,07-11-1999,1364.70,1382.25,1364.70,1369.60,0
NIFTY,09-11-1999,1370.50,1374.80,1345.25,1371.20,0
NIFTY,10-11-1999,1371.60,1392.55,1371.60,1389.10,0
NIFTY,11-11-1999,1389.20,1402.70,1382.30,1389.60,0
NIFTY,12-11-1999,1389.25,1389.40,1368.85,1373.55,0
NIFTY,15-11-1999,1372.75,1381.10,1358.15,1362.70,0
NIFTY,16-11-1999,1362.30,1362.30,1351.40,1357.75,0
NIFTY,17-11-1999,1367.65,1381.50,1352.25,1352.25,0
NIFTY,18-11-1999,1353.40,1366.25,1342.25,1364.25,0
NIFTY,19-11-1999,1365.25,1381.05,1360.05,1361.85,0
NIFTY,22-11-1999,1362.40,1378.10,1358.20,1375.25,0
NIFTY,24-11-1999,1376.50,1404.05,1376.50,1394.95,0
NIFTY,25-11-1999,1395.85,1417.65,1395.85,1408.65,0
NIFTY,26-11-1999,1409.35,1418.15,1395.50,1399.60,0
NIFTY,29-11-1999,1399.80,1401.25,1382.20,1384.65,0
NIFTY,30-11-1999,1384.90,1386.75,1370.55,1376.15,0
NIFTY,01-12-1999,1375.05,1401.10,1374.70,1388.75,0
NIFTY,02-12-1999,1388.20,1420.70,1387.20,1408.85,0
NIFTY,03-12-1999,1409.05,1436.65,1409.05,1418.00,0
NIFTY,06-12-1999,1418.30,1445.60,1418.30,1442.85,0
NIFTY,07-12-1999,1443.20,1455.40,1439.65,1445.15,0
NIFTY,08-12-1999,1451.10,1486.15,1420.95,1438.65,0
NIFTY,09-12-1999,1437.10,1451.50,1428.05,1447.55,0
NIFTY,10-12-1999,1448.05,1462.60,1437.00,1439.70,0
NIFTY,13-12-1999,1440.20,1444.95,1421.85,1427.65,0
NIFTY,14-12-1999,1427.90,1431.25,1391.10,1398.25,0
NIFTY,15-12-1999,1396.60,1410.80,1376.75,1401.40,0
NIFTY,16-12-1999,1404.05,1428.50,1402.75,1419.70,0
NIFTY,17-12-1999,1420.10,1439.25,1414.15,1419.30,0
NIFTY,20-12-1999,1419.45,1435.55,1418.75,1422.45,0

NIFTY,21-12-1999,1422.60,1437.60,1413.85,1421.70,0
NIFTY,22-12-1999,1429.15,1486.90,1429.15,1481.70,0
NIFTY,23-12-1999,1481.60,1510.85,1481.60,1488.35,0
NIFTY,24-12-1999,1488.05,1489.90,1453.35,1459.00,0
NIFTY,27-12-1999,1459.65,1460.50,1427.70,1432.10,0
NIFTY,28-12-1999,1427.45,1451.35,1418.85,1442.20,0
NIFTY,29-12-1999,1443.90,1483.40,1443.90,1476.35,0
NIFTY,30-12-1999,1489.20,1504.95,1476.75,1480.45,0
NIFTY,03-01-2000,1482.15,1592.90,1482.15,1592.20,0
NIFTY,04-01-2000,1594.40,1641.95,1594.40,1638.70,0
NIFTY,05-01-2000,1634.55,1635.50,1555.05,1595.80,0
NIFTY,06-01-2000,1595.80,1639.00,1595.80,1617.60,0
NIFTY,07-01-2000,1616.60,1628.25,1597.20,1613.30,0
NIFTY,10-01-2000,1615.65,1662.10,1614.95,1632.95,0
NIFTY,11-01-2000,1633.25,1639.90,1548.25,1572.50,0
NIFTY,12-01-2000,1572.30,1631.55,1571.70,1624.80,0
NIFTY,13-01-2000,1627.85,1671.15,1613.65,1621.40,0
NIFTY,14-01-2000,1622.15,1627.40,1591.40,1622.75,0
NIFTY,17-01-2000,1623.50,1668.45,1604.65,1611.60,0
NIFTY,18-01-2000,1611.65,1615.15,1587.85,1606.70,0
NIFTY,19-01-2000,1610.05,1644.45,1608.85,1634.85,0
NIFTY,20-01-2000,1634.65,1644.40,1596.65,1601.10,0
NIFTY,21-01-2000,1601.25,1626.50,1593.20,1620.60,0
NIFTY,24-01-2000,1623.05,1645.00,1608.30,1613.60,0
NIFTY,25-01-2000,1612.95,1613.65,1579.55,1586.40,0
NIFTY,27-01-2000,1600.50,1633.55,1600.05,1603.90,0
NIFTY,28-01-2000,1603.65,1610.90,1592.70,1599.10,0
NIFTY,31-01-2000,1598.35,1598.35,1538.70,1546.20,0
NIFTY,01-02-2000,1546.20,1554.15,1521.40,1549.50,0
NIFTY,02-02-2000,1554.20,1605.90,1554.20,1588.00,0
NIFTY,03-02-2000,1591.25,1616.70,1591.25,1597.90,0
NIFTY,04-02-2000,1598.50,1621.35,1596.45,1599.75,0
NIFTY,07-02-2000,1599.80,1645.90,1599.80,1636.60,0
NIFTY,08-02-2000,1636.60,1676.10,1636.60,1662.75,0
NIFTY,09-02-2000,1666.95,1731.65,1666.70,1689.65,0
NIFTY,10-02-2000,1692.10,1713.70,1692.10,1711.20,0
NIFTY,11-02-2000,1712.85,1771.65,1712.85,1756.00,0
NIFTY,14-02-2000,1777.75,1795.45,1738.75,1744.50,0
NIFTY,15-02-2000,1744.50,1744.50,1694.45,1702.55,0
NIFTY,16-02-2000,1704.85,1742.80,1704.15,1711.10,0
NIFTY,17-02-2000,1710.05,1753.10,1710.05,1742.10,0
NIFTY,18-02-2000,1742.30,1764.15,1713.45,1717.80,0
NIFTY,21-02-2000,1719.55,1767.80,1719.55,1753.50,0
NIFTY,22-02-2000,1754.20,1781.05,1733.55,1739.05,0
NIFTY,23-02-2000,1745.20,1818.15,1689.20,1696.40,0
NIFTY,24-02-2000,1696.40,1751.60,1693.10,1732.00,0
NIFTY,25-02-2000,1734.05,1757.05,1699.25,1710.45,0
NIFTY,28-02-2000,1711.15,1726.65,1670.75,1722.55,0
NIFTY,29-02-2000,1722.85,1783.30,1626.35,1654.80,0
NIFTY,01-03-2000,1661.50,1727.90,1630.00,1712.70,0
NIFTY,02-03-2000,1713.65,1773.85,1690.05,1696.55,0
NIFTY,03-03-2000,1696.45,1719.15,1644.40,1656.00,0
NIFTY,06-03-2000,1656.00,1721.00,1656.00,1688.50,0
NIFTY,07-03-2000,1711.85,1730.85,1684.90,1702.75,0
NIFTY,08-03-2000,1717.75,1765.25,1654.45,1666.35,0
NIFTY,09-03-2000,1667.45,1692.25,1595.45,1646.25,0
NIFTY,10-03-2000,1647.85,1680.45,1588.20,1602.75,0
NIFTY,13-03-2000,1601.40,1645.00,1553.45,1560.70,0
NIFTY,14-03-2000,1561.55,1571.30,1503.20,1567.05,0
NIFTY,15-03-2000,1546.80,1630.95,1538.70,1620.10,0

NIFTY,16-03-2000,1620.40,1621.20,1554.30,1562.20,0
NIFTY,21-03-2000,1563.30,1585.25,1542.65,1556.60,0
NIFTY,22-03-2000,1551.05,1604.00,1551.05,1589.60,0
NIFTY,23-03-2000,1590.30,1629.20,1544.50,1553.40,0
NIFTY,24-03-2000,1554.20,1579.40,1540.45,1569.55,0
NIFTY,27-03-2000,1570.45,1593.30,1555.75,1562.95,0
NIFTY,28-03-2000,1563.30,1575.85,1527.55,1568.60,0
NIFTY,29-03-2000,1569.30,1609.40,1553.40,1558.25,0
NIFTY,30-03-2000,1556.95,1557.85,1489.10,1549.50,0
NIFTY,31-03-2000,1545.55,1545.55,1493.90,1528.45,0
NIFTY,03-04-2000,1528.70,1555.50,1510.75,1534.75,0
NIFTY,04-04-2000,1534.05,1534.05,1420.85,1428.10,0
NIFTY,05-04-2000,1428.50,1467.40,1391.65,1434.65,0
NIFTY,06-04-2000,1436.15,1475.25,1381.05,1452.95,0
NIFTY,07-04-2000,1453.30,1558.05,1453.30,1557.15,0
NIFTY,10-04-2000,1557.55,1636.95,1557.55,1613.00,0
NIFTY,11-04-2000,1613.00,1631.60,1550.85,1624.65,0
NIFTY,12-04-2000,1624.40,1628.55,1586.00,1592.70,0
NIFTY,13-04-2000,1587.95,1587.95,1502.70,1518.65,0
NIFTY,17-04-2000,1518.55,1518.55,1412.45,1443.55,0
NIFTY,18-04-2000,1443.55,1478.85,1410.00,1414.80,0
NIFTY,19-04-2000,1417.75,1469.05,1375.05,1404.95,0
NIFTY,20-04-2000,1405.70,1425.55,1339.75,1415.65,0
NIFTY,24-04-2000,1416.05,1431.80,1371.85,1388.00,0
NIFTY,25-04-2000,1383.80,1383.80,1311.30,1359.45,0
NIFTY,26-04-2000,1362.50,1439.05,1362.50,1436.10,0
NIFTY,27-04-2000,1436.15,1455.85,1400.65,1416.90,0
NIFTY,28-04-2000,1419.90,1438.00,1396.55,1406.55,0
NIFTY,02-05-2000,1410.00,1421.50,1319.65,1333.45,0
NIFTY,03-05-2000,1330.15,1342.15,1258.10,1316.05,0
NIFTY,04-05-2000,1317.95,1385.15,1317.95,1380.55,0
NIFTY,05-05-2000,1381.90,1428.60,1381.90,1422.40,0
NIFTY,08-05-2000,1423.25,1436.60,1358.80,1365.05,0
NIFTY,09-05-2000,1362.45,1385.70,1328.05,1378.55,0
NIFTY,10-05-2000,1380.40,1391.35,1359.65,1363.15,0
NIFTY,11-05-2000,1359.10,1359.10,1295.95,1304.55,0
NIFTY,12-05-2000,1305.30,1326.30,1276.40,1282.80,0
NIFTY,15-05-2000,1281.30,1311.70,1220.70,1299.25,0
NIFTY,16-05-2000,1300.20,1310.45,1287.80,1306.85,0
NIFTY,17-05-2000,1310.80,1347.70,1303.75,1311.65,0
NIFTY,18-05-2000,1311.30,1316.20,1289.55,1293.40,0
NIFTY,19-05-2000,1293.45,1293.45,1252.70,1268.00,0
NIFTY,22-05-2000,1267.85,1267.85,1228.40,1233.00,0
NIFTY,23-05-2000,1229.25,1230.90,1203.20,1224.40,0
NIFTY,24-05-2000,1224.50,1246.25,1201.50,1235.90,0
NIFTY,25-05-2000,1237.00,1269.80,1235.70,1247.65,0
NIFTY,26-05-2000,1247.10,1278.75,1232.85,1275.35,0
NIFTY,29-05-2000,1273.70,1317.75,1267.40,1311.05,0
NIFTY,30-05-2000,1310.80,1347.30,1304.95,1344.85,0
NIFTY,31-05-2000,1355.35,1410.75,1355.35,1380.45,0
NIFTY,01-06-2000,1380.40,1380.40,1345.10,1349.00,0
NIFTY,02-06-2000,1350.15,1395.35,1350.15,1389.25,0
NIFTY,05-06-2000,1390.95,1461.05,1390.95,1404.60,0
NIFTY,06-06-2000,1405.45,1426.15,1392.70,1421.75,0
NIFTY,07-06-2000,1423.40,1442.70,1413.80,1430.35,0
NIFTY,08-06-2000,1430.50,1468.70,1430.50,1463.65,0
NIFTY,09-06-2000,1464.30,1485.50,1458.90,1467.20,0
NIFTY,12-06-2000,1464.40,1477.55,1437.15,1440.40,0
NIFTY,13-06-2000,1438.80,1438.80,1411.90,1432.90,0
NIFTY,14-06-2000,1434.95,1459.15,1423.95,1435.50,0

NIFTY,15-06-2000,1437.00,1452.80,1422.40,1445.25,0
NIFTY,16-06-2000,1443.15,1480.85,1441.60,1477.30,0
NIFTY,19-06-2000,1477.55,1510.45,1477.55,1498.75,0
NIFTY,20-06-2000,1498.00,1518.05,1497.05,1507.10,0
NIFTY,21-06-2000,1524.05,1539.10,1470.40,1475.15,0
NIFTY,22-06-2000,1475.65,1491.40,1461.30,1488.25,0
NIFTY,23-06-2000,1487.85,1499.85,1462.75,1472.20,0
NIFTY,26-06-2000,1472.15,1472.15,1431.25,1451.65,0
NIFTY,27-06-2000,1452.80,1467.15,1448.95,1454.30,0
NIFTY,28-06-2000,1453.70,1474.70,1445.60,1470.00,0
NIFTY,29-06-2000,1471.35,1505.75,1471.35,1492.35,0
NIFTY,30-06-2000,1490.20,1490.65,1462.45,1471.45,0
NIFTY,03-07-2000,1473.45,1498.70,1473.45,1495.25,0
NIFTY,04-07-2000,1496.15,1516.80,1494.80,1511.30,0
NIFTY,05-07-2000,1511.50,1530.90,1511.50,1526.05,0
NIFTY,06-07-2000,1525.15,1525.15,1504.05,1516.80,0
NIFTY,07-07-2000,1517.00,1528.15,1513.40,1517.60,0
NIFTY,10-07-2000,1518.15,1523.20,1502.70,1509.65,0
NIFTY,11-07-2000,1510.55,1523.10,1506.15,1518.55,0
NIFTY,12-07-2000,1518.70,1537.10,1507.95,1533.35,0
NIFTY,13-07-2000,1535.55,1564.75,1513.65,1522.60,0
NIFTY,14-07-2000,1522.20,1534.35,1505.90,1509.75,0
NIFTY,17-07-2000,1509.25,1512.25,1475.15,1479.65,0
NIFTY,18-07-2000,1479.30,1482.90,1458.60,1463.10,0
NIFTY,19-07-2000,1464.55,1468.55,1432.85,1435.80,0
NIFTY,20-07-2000,1434.95,1443.25,1416.00,1424.20,0
NIFTY,21-07-2000,1424.90,1435.20,1394.30,1397.25,0
NIFTY,24-07-2000,1397.05,1397.05,1310.85,1317.75,0
NIFTY,25-07-2000,1317.35,1363.45,1269.25,1348.90,0
NIFTY,26-07-2000,1350.80,1371.80,1315.15,1318.25,0
NIFTY,27-07-2000,1317.00,1342.75,1291.30,1338.05,0
NIFTY,28-07-2000,1337.70,1359.40,1327.95,1333.80,0
NIFTY,31-07-2000,1333.30,1343.65,1317.30,1332.85,0
NIFTY,01-08-2000,1332.85,1344.50,1322.60,1326.85,0
NIFTY,02-08-2000,1323.70,1333.85,1312.25,1331.90,0
NIFTY,03-08-2000,1330.70,1339.40,1319.00,1321.25,0
NIFTY,04-08-2000,1320.25,1333.15,1302.65,1318.55,0
NIFTY,07-08-2000,1319.70,1321.70,1299.90,1310.80,0
NIFTY,08-08-2000,1312.10,1348.25,1311.15,1345.60,0
NIFTY,09-08-2000,1345.95,1363.95,1341.05,1344.95,0
NIFTY,10-08-2000,1345.25,1360.40,1325.15,1328.00,0
NIFTY,11-08-2000,1328.15,1328.15,1306.60,1310.75,0
NIFTY,14-08-2000,1312.25,1321.55,1295.45,1317.90,0
NIFTY,16-08-2000,1319.35,1354.95,1319.35,1351.45,0
NIFTY,17-08-2000,1351.50,1363.05,1334.95,1341.40,0
NIFTY,18-08-2000,1342.00,1360.65,1339.05,1358.05,0
NIFTY,21-08-2000,1358.75,1374.50,1358.75,1370.25,0
NIFTY,22-08-2000,1370.75,1394.90,1370.75,1381.20,0
NIFTY,23-08-2000,1381.60,1398.90,1376.90,1386.05,0
NIFTY,24-08-2000,1386.30,1390.45,1374.90,1386.95,0
NIFTY,25-08-2000,1387.35,1396.10,1377.75,1381.25,0
NIFTY,28-08-2000,1379.60,1383.45,1368.25,1369.85,0
NIFTY,29-08-2000,1368.65,1373.55,1360.65,1367.70,0
NIFTY,30-08-2000,1369.90,1384.85,1369.80,1375.95,0
NIFTY,31-08-2000,1376.50,1397.30,1375.90,1394.10,0
NIFTY,04-09-2000,1395.95,1433.15,1395.95,1427.75,0
NIFTY,05-09-2000,1428.05,1434.65,1420.90,1428.25,0
NIFTY,06-09-2000,1430.90,1444.45,1421.00,1435.35,0
NIFTY,07-09-2000,1434.70,1450.20,1424.35,1439.75,0
NIFTY,08-09-2000,1440.60,1453.15,1440.60,1450.05,0

NIFTY,11-09-2000,1449.35,1469.00,1448.95,1456.35,0
NIFTY,12-09-2000,1457.10,1470.55,1447.80,1467.65,0
NIFTY,13-09-2000,1467.65,1482.00,1452.60,1456.15,0
NIFTY,14-09-2000,1456.75,1466.65,1437.85,1445.30,0
NIFTY,15-09-2000,1443.25,1451.05,1411.55,1417.20,0
NIFTY,18-09-2000,1416.05,1416.05,1352.10,1354.35,0
NIFTY,19-09-2000,1351.80,1361.70,1295.30,1317.00,0
NIFTY,20-09-2000,1317.80,1351.10,1311.10,1342.90,0
NIFTY,21-09-2000,1341.65,1347.40,1325.75,1329.85,0
NIFTY,22-09-2000,1329.10,1329.10,1261.20,1266.45,0
NIFTY,25-09-2000,1268.40,1305.10,1268.40,1292.55,0
NIFTY,26-09-2000,1292.90,1298.25,1261.00,1267.90,0
NIFTY,27-09-2000,1267.45,1299.00,1249.35,1292.55,0
NIFTY,28-09-2000,1292.40,1302.75,1260.80,1266.40,0
NIFTY,29-09-2000,1267.30,1284.15,1264.40,1271.65,0
NIFTY,03-10-2000,1270.75,1288.15,1254.35,1282.00,0
NIFTY,04-10-2000,1281.45,1300.05,1275.80,1297.80,0
NIFTY,05-10-2000,1296.10,1306.45,1282.50,1284.75,0
NIFTY,06-10-2000,1284.35,1287.85,1262.65,1285.00,0
NIFTY,09-10-2000,1285.05,1286.35,1264.20,1267.30,0
NIFTY,10-10-2000,1268.70,1272.75,1230.05,1238.95,0
NIFTY,11-10-2000,1232.85,1234.10,1193.80,1201.90,0
NIFTY,12-10-2000,1201.30,1214.35,1185.10,1206.25,0
NIFTY,13-10-2000,1205.70,1205.70,1167.50,1176.75,0
NIFTY,16-10-2000,1177.85,1228.80,1173.35,1175.45,0
NIFTY,17-10-2000,1174.30,1174.30,1140.60,1158.05,0
NIFTY,18-10-2000,1157.05,1157.05,1122.80,1136.00,0
NIFTY,19-10-2000,1135.65,1171.50,1108.20,1166.15,0
NIFTY,20-10-2000,1166.20,1202.70,1166.20,1172.00,0
NIFTY,23-10-2000,1171.75,1172.15,1141.45,1143.95,0
NIFTY,24-10-2000,1143.00,1155.35,1132.90,1152.45,0
NIFTY,25-10-2000,1158.20,1190.40,1157.25,1183.90,0
NIFTY,26-10-2000,1182.80,1188.20,1176.60,1186.30,0
NIFTY,27-10-2000,1186.95,1192.90,1171.85,1178.70,0
NIFTY,30-10-2000,1178.75,1185.80,1164.25,1167.15,0
NIFTY,31-10-2000,1167.20,1175.60,1155.15,1172.75,0
NIFTY,01-11-2000,1178.25,1203.85,1177.10,1200.80,0
NIFTY,02-11-2000,1201.25,1226.35,1199.75,1224.85,0
NIFTY,03-11-2000,1225.00,1249.20,1225.00,1242.05,0
NIFTY,06-11-2000,1242.15,1261.40,1236.65,1240.25,0
NIFTY,07-11-2000,1239.00,1249.10,1232.35,1246.75,0
NIFTY,08-11-2000,1246.65,1277.25,1246.65,1266.80,0
NIFTY,09-11-2000,1266.75,1275.55,1255.95,1269.95,0
NIFTY,10-11-2000,1271.35,1271.40,1237.50,1239.55,0
NIFTY,13-11-2000,1239.35,1239.35,1199.95,1208.05,0
NIFTY,14-11-2000,1207.20,1246.90,1207.05,1242.85,0
NIFTY,15-11-2000,1245.00,1270.10,1243.20,1247.05,0
NIFTY,16-11-2000,1246.60,1254.55,1228.60,1233.25,0
NIFTY,17-11-2000,1232.35,1238.00,1216.90,1236.00,0
NIFTY,20-11-2000,1236.00,1241.75,1231.05,1237.60,0
NIFTY,21-11-2000,1236.95,1237.85,1224.30,1235.00,0
NIFTY,22-11-2000,1235.85,1247.50,1220.05,1222.35,0
NIFTY,23-11-2000,1221.20,1223.05,1209.85,1216.00,0
NIFTY,24-11-2000,1216.05,1230.00,1216.05,1225.20,0
NIFTY,27-11-2000,1225.40,1254.45,1225.35,1252.90,0
NIFTY,28-11-2000,1252.90,1275.45,1248.90,1272.75,0
NIFTY,29-11-2000,1272.25,1281.00,1253.45,1264.75,0
NIFTY,30-11-2000,1264.75,1272.10,1258.40,1268.15,0
NIFTY,01-12-2000,1268.10,1280.50,1255.20,1276.20,0
NIFTY,04-12-2000,1276.25,1290.00,1273.65,1275.60,0

NIFTY,05-12-2000,1275.70,1288.20,1275.50,1284.65,0
NIFTY,06-12-2000,1284.85,1319.85,1284.85,1298.55,0
NIFTY,07-12-2000,1298.90,1308.45,1295.10,1302.50,0
NIFTY,08-12-2000,1303.30,1317.20,1303.30,1313.70,0
NIFTY,11-12-2000,1313.70,1333.50,1313.70,1332.15,0
NIFTY,12-12-2000,1332.20,1341.75,1327.60,1333.35,0
NIFTY,13-12-2000,1333.80,1360.80,1333.80,1354.30,0
NIFTY,14-12-2000,1354.45,1369.50,1346.15,1349.35,0
NIFTY,15-12-2000,1349.25,1349.25,1308.15,1312.60,0
NIFTY,18-12-2000,1310.15,1321.65,1297.20,1317.60,0
NIFTY,19-12-2000,1317.75,1325.60,1307.00,1310.50,0
NIFTY,20-12-2000,1312.80,1313.40,1285.45,1295.25,0
NIFTY,21-12-2000,1294.25,1294.25,1257.10,1277.40,0
NIFTY,22-12-2000,1278.95,1292.80,1237.30,1242.00,0
NIFTY,26-12-2000,1242.05,1248.50,1207.95,1212.00,0
NIFTY,27-12-2000,1212.15,1239.00,1208.75,1228.30,0
NIFTY,28-12-2000,1229.35,1253.60,1229.35,1248.95,0
NIFTY,29-12-2000,1249.00,1265.90,1242.25,1263.55,0
NIFTY,01-01-2001,1263.50,1276.15,1250.65,1254.30,0
NIFTY,02-01-2001,1254.25,1279.60,1248.55,1271.80,0
NIFTY,03-01-2001,1271.80,1293.55,1263.95,1291.25,0
NIFTY,04-01-2001,1291.30,1331.35,1291.30,1307.65,0
NIFTY,05-01-2001,1307.55,1330.30,1306.25,1327.25,0
NIFTY,08-01-2001,1327.35,1334.20,1303.35,1309.25,0
NIFTY,09-01-2001,1309.20,1323.40,1304.90,1311.65,0
NIFTY,10-01-2001,1311.65,1324.35,1285.30,1287.30,0
NIFTY,11-01-2001,1287.50,1296.75,1275.95,1280.40,0
NIFTY,12-01-2001,1280.45,1298.85,1279.40,1286.75,0
NIFTY,15-01-2001,1286.85,1295.20,1277.85,1286.75,0
NIFTY,16-01-2001,1287.00,1302.60,1279.85,1293.05,0
NIFTY,17-01-2001,1299.40,1312.35,1295.30,1297.90,0
NIFTY,18-01-2001,1297.95,1309.95,1297.95,1305.95,0
NIFTY,19-01-2001,1306.00,1333.50,1306.00,1329.10,0
NIFTY,22-01-2001,1329.30,1351.85,1329.30,1348.00,0
NIFTY,23-01-2001,1347.95,1362.05,1346.50,1355.20,0
NIFTY,24-01-2001,1355.35,1371.10,1355.35,1365.95,0
NIFTY,25-01-2001,1366.05,1374.20,1353.50,1370.10,0
NIFTY,29-01-2001,1368.55,1368.55,1312.10,1342.05,0
NIFTY,30-01-2001,1342.10,1382.55,1342.05,1379.70,0
NIFTY,31-01-2001,1385.85,1396.05,1369.00,1371.70,0
NIFTY,01-02-2001,1371.50,1373.50,1340.95,1359.15,0
NIFTY,02-02-2001,1359.10,1384.90,1355.30,1378.85,0
NIFTY,05-02-2001,1378.80,1392.15,1373.45,1382.60,0
NIFTY,06-02-2001,1382.70,1395.40,1382.70,1387.10,0
NIFTY,07-02-2001,1387.30,1391.85,1368.05,1370.80,0
NIFTY,08-02-2001,1370.65,1396.80,1365.05,1395.50,0
NIFTY,09-02-2001,1395.55,1416.30,1395.55,1405.70,0
NIFTY,12-02-2001,1405.70,1416.45,1397.60,1402.20,0
NIFTY,13-02-2001,1402.20,1412.70,1386.65,1391.20,0
NIFTY,14-02-2001,1393.15,1396.35,1380.65,1393.35,0
NIFTY,15-02-2001,1393.35,1421.00,1393.35,1416.70,0
NIFTY,16-02-2001,1415.85,1422.95,1376.15,1381.35,0
NIFTY,19-02-2001,1381.40,1392.05,1369.45,1384.80,0
NIFTY,20-02-2001,1384.85,1392.80,1380.40,1383.85,0
NIFTY,21-02-2001,1383.90,1389.55,1364.25,1370.10,0
NIFTY,22-02-2001,1370.05,1370.05,1335.65,1355.10,0
NIFTY,23-02-2001,1355.10,1362.80,1314.10,1320.45,0
NIFTY,26-02-2001,1320.90,1325.20,1299.05,1312.40,0
NIFTY,27-02-2001,1312.45,1324.00,1281.90,1295.55,0
NIFTY,28-02-2001,1295.30,1362.25,1294.60,1351.40,0

NIFTY,01-03-2001,1351.75,1399.55,1345.05,1358.05,0
NIFTY,02-03-2001,1360.25,1386.75,1301.80,1306.35,0
NIFTY,05-03-2001,1304.85,1316.45,1259.10,1271.45,0
NIFTY,07-03-2001,1272.80,1311.10,1249.45,1290.50,0
NIFTY,08-03-2001,1290.85,1307.95,1279.30,1292.85,0
NIFTY,09-03-2001,1292.70,1292.70,1219.35,1254.75,0
NIFTY,12-03-2001,1253.25,1253.25,1193.95,1197.95,0
NIFTY,13-03-2001,1197.85,1201.15,1098.75,1124.70,0
NIFTY,14-03-2001,1125.15,1200.25,1114.60,1194.20,0
NIFTY,15-03-2001,1191.60,1219.70,1170.70,1217.15,0
NIFTY,16-03-2001,1216.90,1233.40,1179.60,1193.55,0
NIFTY,19-03-2001,1192.85,1201.70,1173.15,1186.70,0
NIFTY,20-03-2001,1186.80,1193.35,1162.35,1170.95,0
NIFTY,21-03-2001,1168.80,1212.20,1156.15,1207.10,0
NIFTY,22-03-2001,1206.45,1218.35,1184.95,1187.55,0
NIFTY,23-03-2001,1187.60,1196.55,1139.65,1161.30,0
NIFTY,26-03-2001,1159.85,1165.65,1147.50,1161.50,0
NIFTY,27-03-2001,1161.60,1182.70,1157.25,1177.75,0
NIFTY,28-03-2001,1177.55,1209.60,1177.55,1206.20,0
NIFTY,29-03-2001,1204.90,1210.10,1185.00,1195.10,0
NIFTY,30-03-2001,1195.05,1195.25,1144.65,1148.20,0
NIFTY,02-04-2001,1148.10,1148.10,1094.35,1138.10,0
NIFTY,03-04-2001,1136.65,1153.10,1128.10,1149.25,0
NIFTY,04-04-2001,1146.10,1146.15,1120.35,1136.65,0
NIFTY,06-04-2001,1137.55,1171.85,1133.05,1139.60,0
NIFTY,09-04-2001,1137.60,1138.55,1116.10,1128.35,0
NIFTY,10-04-2001,1129.10,1129.75,1093.05,1103.05,0
NIFTY,11-04-2001,1104.90,1116.85,1056.10,1066.80,0
NIFTY,12-04-2001,1066.75,1066.75,1001.80,1024.90,0
NIFTY,16-04-2001,1024.00,1049.40,1000.10,1044.60,0
NIFTY,17-04-2001,1044.85,1072.90,1037.70,1067.00,0
NIFTY,18-04-2001,1066.50,1106.30,1063.05,1103.40,0
NIFTY,19-04-2001,1103.60,1159.30,1103.60,1144.45,0
NIFTY,20-04-2001,1145.75,1156.45,1120.60,1144.00,0
NIFTY,23-04-2001,1144.05,1162.05,1137.30,1149.75,0
NIFTY,24-04-2001,1149.60,1149.60,1128.40,1146.30,0
NIFTY,25-04-2001,1146.50,1162.85,1142.30,1155.35,0
NIFTY,26-04-2001,1155.40,1170.20,1138.85,1143.75,0
NIFTY,27-04-2001,1143.65,1143.65,1078.10,1101.30,0
NIFTY,30-04-2001,1101.45,1127.90,1101.45,1125.25,0
NIFTY,02-05-2001,1125.45,1150.65,1125.25,1137.20,0
NIFTY,03-05-2001,1137.15,1139.85,1117.70,1122.05,0
NIFTY,04-05-2001,1121.45,1131.95,1113.65,1130.05,0
NIFTY,07-05-2001,1130.05,1145.40,1130.05,1139.20,0
NIFTY,08-05-2001,1139.25,1151.95,1138.20,1148.95,0
NIFTY,09-05-2001,1149.90,1164.30,1145.25,1149.25,0
NIFTY,10-05-2001,1149.10,1151.60,1139.25,1144.95,0
NIFTY,11-05-2001,1144.10,1146.85,1136.90,1140.50,0
NIFTY,14-05-2001,1140.45,1146.25,1134.05,1140.80,0
NIFTY,15-05-2001,1140.75,1147.75,1096.25,1145.30,0
NIFTY,16-05-2001,1147.10,1163.15,1146.05,1151.15,0
NIFTY,17-05-2001,1151.20,1179.00,1150.60,1174.95,0
NIFTY,18-05-2001,1175.00,1187.65,1169.20,1172.80,0
NIFTY,21-05-2001,1172.95,1182.65,1166.70,1169.45,0
NIFTY,22-05-2001,1169.50,1176.20,1165.65,1168.10,0
NIFTY,23-05-2001,1168.25,1181.80,1167.00,1179.10,0
NIFTY,24-05-2001,1179.10,1190.15,1177.55,1181.85,0
NIFTY,25-05-2001,1181.95,1188.50,1171.35,1174.90,0
NIFTY,28-05-2001,1174.95,1194.50,1174.45,1193.20,0
NIFTY,29-05-2001,1193.25,1202.05,1193.25,1198.45,0

NIFTY,30-05-2001,1199.50,1207.00,1173.75,1177.55,0
NIFTY,31-05-2001,1177.50,1177.50,1154.90,1167.90,0
NIFTY,01-06-2001,1168.10,1175.80,1146.90,1148.05,0
NIFTY,04-06-2001,1148.00,1154.45,1125.35,1127.20,0
NIFTY,05-06-2001,1127.15,1130.65,1106.80,1115.60,0
NIFTY,06-06-2001,1117.50,1132.95,1114.00,1115.70,0
NIFTY,07-06-2001,1115.05,1116.10,1095.45,1112.35,0
NIFTY,08-06-2001,1112.45,1128.90,1112.45,1126.60,0
NIFTY,11-06-2001,1126.55,1134.80,1122.35,1131.10,0
NIFTY,12-06-2001,1131.05,1133.30,1121.80,1127.15,0
NIFTY,13-06-2001,1127.10,1132.95,1126.90,1129.00,0
NIFTY,14-06-2001,1128.95,1128.95,1110.15,1112.75,0
NIFTY,15-06-2001,1112.70,1112.70,1084.20,1087.75,0
NIFTY,18-06-2001,1087.75,1087.75,1064.40,1078.30,0
NIFTY,19-06-2001,1078.25,1099.70,1075.45,1096.65,0
NIFTY,20-06-2001,1096.35,1100.55,1084.70,1097.60,0
NIFTY,21-06-2001,1097.90,1102.45,1090.25,1095.20,0
NIFTY,22-06-2001,1095.85,1097.80,1081.30,1087.65,0
NIFTY,25-06-2001,1087.10,1087.10,1064.40,1067.00,0
NIFTY,26-06-2001,1066.40,1099.80,1060.05,1096.60,0
NIFTY,27-06-2001,1096.60,1102.80,1086.75,1096.10,0
NIFTY,28-06-2001,1095.85,1101.00,1090.20,1094.00,0
NIFTY,29-06-2001,1094.05,1114.35,1091.05,1107.90,0
NIFTY,02-07-2001,1108.35,1119.55,1097.95,1100.75,0
NIFTY,03-07-2001,1097.40,1097.40,1066.05,1069.80,0
NIFTY,04-07-2001,1068.05,1074.60,1062.20,1067.95,0
NIFTY,05-07-2001,1068.35,1079.35,1066.95,1069.75,0
NIFTY,06-07-2001,1069.15,1069.15,1059.60,1065.10,0
NIFTY,09-07-2001,1064.80,1064.80,1052.10,1059.50,0
NIFTY,10-07-2001,1059.95,1078.10,1059.25,1072.05,0
NIFTY,11-07-2001,1072.15,1088.50,1068.35,1083.65,0
NIFTY,12-07-2001,1083.80,1109.00,1083.80,1105.50,0
NIFTY,13-07-2001,1105.70,1127.15,1103.30,1110.45,0
NIFTY,16-07-2001,1110.35,1116.70,1102.45,1105.55,0
NIFTY,17-07-2001,1103.55,1106.05,1092.50,1103.10,0
NIFTY,18-07-2001,1103.10,1108.45,1088.10,1091.95,0
NIFTY,19-07-2001,1091.35,1091.35,1079.55,1085.90,0
NIFTY,20-07-2001,1085.95,1089.95,1072.75,1077.70,0
NIFTY,23-07-2001,1076.15,1076.15,1063.40,1070.65,0
NIFTY,24-07-2001,1065.95,1074.75,1064.50,1072.55,0
NIFTY,25-07-2001,1072.45,1073.95,1062.15,1064.20,0
NIFTY,26-07-2001,1063.90,1066.55,1050.15,1053.40,0
NIFTY,27-07-2001,1053.20,1061.20,1046.90,1051.70,0
NIFTY,30-07-2001,1051.45,1062.80,1050.90,1061.45,0
NIFTY,31-07-2001,1061.45,1076.35,1053.60,1072.85,0
NIFTY,01-08-2001,1073.00,1077.70,1059.75,1063.15,0
NIFTY,02-08-2001,1064.25,1070.05,1059.55,1066.00,0
NIFTY,03-08-2001,1066.40,1077.55,1066.20,1074.60,0
NIFTY,06-08-2001,1074.20,1082.40,1072.55,1075.25,0
NIFTY,07-08-2001,1074.35,1079.30,1070.20,1072.10,0
NIFTY,08-08-2001,1071.75,1072.10,1059.55,1068.00,0
NIFTY,09-08-2001,1068.10,1072.60,1061.40,1070.65,0
NIFTY,10-08-2001,1070.65,1076.70,1069.05,1071.15,0
NIFTY,13-08-2001,1070.95,1081.40,1061.05,1063.00,0
NIFTY,14-08-2001,1063.05,1076.60,1062.20,1075.50,0
NIFTY,16-08-2001,1075.20,1083.70,1072.95,1078.95,0
NIFTY,17-08-2001,1079.00,1084.00,1067.60,1069.20,0
NIFTY,20-08-2001,1062.50,1067.95,1061.00,1063.75,0
NIFTY,21-08-2001,1063.65,1071.20,1062.30,1068.70,0
NIFTY,23-08-2001,1068.70,1079.00,1065.70,1071.50,0

NIFTY,24-08-2001,1071.50,1076.70,1064.90,1069.15,0
NIFTY,27-08-2001,1064.05,1078.35,1064.05,1072.55,0
NIFTY,28-08-2001,1072.35,1076.85,1069.60,1070.65,0
NIFTY,29-08-2001,1070.55,1074.50,1066.45,1067.45,0
NIFTY,30-08-2001,1068.30,1070.25,1061.90,1064.15,0
NIFTY,31-08-2001,1064.10,1064.10,1051.75,1053.75,0
NIFTY,03-09-2001,1054.65,1059.90,1046.35,1048.05,0
NIFTY,04-09-2001,1048.20,1053.25,1043.30,1048.20,0
NIFTY,05-09-2001,1047.25,1051.55,1043.30,1045.00,0
NIFTY,06-09-2001,1047.70,1048.20,1033.40,1036.10,0
NIFTY,07-09-2001,1036.35,1037.35,1026.45,1035.20,0
NIFTY,10-09-2001,1035.00,1045.30,1031.45,1033.40,0
NIFTY,11-09-2001,1033.35,1037.45,1020.70,1023.40,0
NIFTY,12-09-2001,1023.25,1023.25,957.95,982.20,0
NIFTY,13-09-2001,982.20,993.05,969.00,971.70,0
NIFTY,14-09-2001,972.05,974.50,902.70,919.70,0
NIFTY,17-09-2001,916.15,916.15,861.05,872.25,0
NIFTY,18-09-2001,872.15,910.35,868.50,900.20,0
NIFTY,19-09-2001,899.70,915.00,899.70,912.20,0
NIFTY,20-09-2001,910.20,910.35,873.70,898.80,0
NIFTY,21-09-2001,903.75,903.75,849.95,854.20,0
NIFTY,24-09-2001,853.00,878.60,853.00,869.05,0
NIFTY,25-09-2001,869.15,893.35,858.85,861.40,0
NIFTY,26-09-2001,861.35,877.00,859.20,873.70,0
NIFTY,27-09-2001,873.15,893.05,868.30,890.00,0
NIFTY,28-09-2001,891.75,922.55,891.00,913.85,0
NIFTY,01-10-2001,914.65,919.20,905.50,910.10,0
NIFTY,03-10-2001,910.05,915.05,896.25,899.65,0
NIFTY,04-10-2001,899.65,914.25,899.65,911.65,0
NIFTY,05-10-2001,911.60,919.75,903.05,914.60,0
NIFTY,08-10-2001,911.20,913.05,884.65,901.95,0
NIFTY,09-10-2001,903.00,914.30,902.55,912.70,0
NIFTY,10-10-2001,915.50,942.80,912.90,940.35,0
NIFTY,11-10-2001,940.45,959.75,940.45,954.90,0
NIFTY,12-10-2001,958.40,969.90,956.85,960.40,0
NIFTY,15-10-2001,963.65,966.15,954.35,963.40,0
NIFTY,16-10-2001,963.40,973.25,962.50,971.25,0
NIFTY,17-10-2001,971.95,989.05,971.95,986.25,0
NIFTY,18-10-2001,984.20,984.50,969.35,972.05,0
NIFTY,19-10-2001,972.20,981.00,970.85,976.65,0
NIFTY,22-10-2001,980.05,994.15,973.20,976.40,0
NIFTY,23-10-2001,976.75,994.15,976.55,993.20,0
NIFTY,24-10-2001,992.95,1000.95,987.40,991.20,0
NIFTY,25-10-2001,991.25,998.00,979.95,983.20,0
NIFTY,29-10-2001,983.15,996.60,974.05,977.45,0
NIFTY,30-10-2001,977.35,977.35,960.50,963.10,0
NIFTY,31-10-2001,962.85,976.40,959.35,971.90,0
NIFTY,01-11-2001,973.55,997.30,973.55,994.00,0
NIFTY,02-11-2001,994.25,1009.55,991.95,997.60,0
NIFTY,05-11-2001,997.25,1001.30,987.85,991.05,0
NIFTY,06-11-2001,991.20,1007.40,991.15,1001.90,0
NIFTY,07-11-2001,1001.95,1014.10,984.45,987.50,0
NIFTY,08-11-2001,987.50,1001.15,985.75,997.70,0
NIFTY,09-11-2001,999.10,1008.95,999.10,1004.05,0
NIFTY,12-11-2001,1004.55,1014.25,1003.60,1010.90,0
NIFTY,13-11-2001,1010.95,1013.25,999.85,1005.40,0
NIFTY,14-11-2001,1005.45,1017.20,1004.70,1015.80,0
NIFTY,15-11-2001,1016.05,1038.35,1015.15,1035.70,0
NIFTY,19-11-2001,1034.20,1072.00,1032.85,1068.15,0
NIFTY,20-11-2001,1067.30,1082.40,1046.15,1050.20,0

NIFTY,21-11-2001,1050.40,1064.85,1046.30,1056.35,0
NIFTY,22-11-2001,1056.45,1075.90,1056.45,1062.45,0
NIFTY,23-11-2001,1063.05,1075.05,1057.30,1059.00,0
NIFTY,26-11-2001,1059.25,1084.65,1059.25,1080.60,0
NIFTY,27-11-2001,1087.60,1097.60,1071.05,1076.05,0
NIFTY,28-11-2001,1076.15,1082.30,1067.65,1070.80,0
NIFTY,29-11-2001,1070.30,1071.00,1063.00,1067.15,0
NIFTY,03-12-2001,1067.20,1074.50,1063.25,1065.40,0
NIFTY,04-12-2001,1066.05,1082.60,1065.65,1077.70,0
NIFTY,05-12-2001,1077.95,1107.15,1077.95,1104.55,0
NIFTY,06-12-2001,1105.10,1132.65,1105.10,1110.45,0
NIFTY,07-12-2001,1110.90,1122.65,1109.65,1112.30,0
NIFTY,10-12-2001,1112.15,1123.55,1112.15,1115.25,0
NIFTY,11-12-2001,1112.15,1122.85,1107.70,1110.20,0
NIFTY,12-12-2001,1110.65,1121.55,1104.75,1107.65,0
NIFTY,13-12-2001,1107.75,1114.15,1069.95,1098.75,0
NIFTY,14-12-2001,1098.65,1102.90,1082.75,1087.85,0
NIFTY,18-12-2001,1089.90,1098.00,1071.35,1082.30,0
NIFTY,19-12-2001,1082.50,1086.35,1057.10,1060.75,0
NIFTY,20-12-2001,1060.45,1064.80,1047.50,1062.00,0
NIFTY,21-12-2001,1061.80,1061.80,1043.65,1050.85,0
NIFTY,24-12-2001,1051.00,1055.00,1032.60,1048.50,0
NIFTY,26-12-2001,1048.90,1058.30,1030.50,1034.25,0
NIFTY,27-12-2001,1033.85,1037.70,1017.35,1020.00,0
NIFTY,28-12-2001,1019.90,1036.35,1010.45,1033.80,0
NIFTY,31-12-2001,1033.90,1062.30,1033.90,1059.05,0
NIFTY,01-01-2002,1058.85,1071.15,1052.05,1055.30,43951936
NIFTY,02-01-2002,1054.95,1065.25,1054.10,1060.75,49608296
NIFTY,03-01-2002,1063.45,1074.85,1062.90,1072.25,61870888
NIFTY,04-01-2002,1072.40,1099.25,1072.40,1096.20,74407832
NIFTY,07-01-2002,1093.05,1111.55,1093.05,1100.15,61389128
NIFTY,08-01-2002,1100.55,1114.55,1097.90,1109.90,67831568
NIFTY,09-01-2002,1110.00,1119.40,1098.70,1102.80,74868152
NIFTY,10-01-2002,1098.80,1105.35,1093.60,1098.20,68965272
NIFTY,11-01-2002,1098.15,1105.90,1073.45,1088.55,71147240
NIFTY,14-01-2002,1089.45,1118.50,1089.45,1109.80,60424976
NIFTY,15-01-2002,1109.45,1112.60,1090.20,1094.15,55221144
NIFTY,16-01-2002,1094.15,1104.80,1085.30,1090.30,59753436
NIFTY,17-01-2002,1090.25,1116.05,1078.95,1109.20,83524488
NIFTY,18-01-2002,1109.55,1121.75,1089.05,1093.15,84626072
NIFTY,21-01-2002,1093.25,1099.80,1082.65,1091.35,64348300
NIFTY,22-01-2002,1091.35,1099.00,1090.00,1092.85,55745784
NIFTY,23-01-2002,1092.85,1096.95,1087.50,1089.40,53732792
NIFTY,24-01-2002,1089.60,1098.60,1081.70,1085.30,47718204
NIFTY,25-01-2002,1085.85,1089.70,1077.00,1080.10,59839752
NIFTY,28-01-2002,1083.25,1088.75,1068.70,1071.35,49771696
NIFTY,29-01-2002,1071.35,1076.45,1068.85,1071.65,58946384
NIFTY,30-01-2002,1072.85,1072.85,1058.80,1067.45,50687168
NIFTY,31-01-2002,1067.65,1082.00,1067.65,1075.40,66028228
NIFTY,01-02-2002,1076.95,1088.05,1076.95,1081.65,58399504
NIFTY,04-02-2002,1083.05,1086.95,1074.15,1076.90,57892596
NIFTY,05-02-2002,1076.25,1081.20,1069.40,1074.25,68534064
NIFTY,06-02-2002,1074.40,1117.10,1074.00,1113.10,73870008
NIFTY,07-02-2002,1114.85,1130.95,1104.30,1110.45,93831072
NIFTY,08-02-2002,1112.80,1131.85,1104.45,1123.75,73014448
NIFTY,11-02-2002,1124.85,1144.15,1124.85,1131.55,61164120
NIFTY,12-02-2002,1131.95,1143.30,1125.55,1129.50,59329832
NIFTY,13-02-2002,1129.80,1142.30,1129.60,1135.10,55749416
NIFTY,14-02-2002,1135.50,1151.65,1133.85,1150.00,60597908
NIFTY,15-02-2002,1150.65,1164.10,1150.30,1159.95,67681168

NIFTY,18-02-2002,1159.85,1177.05,1156.70,1172.85,59695028
NIFTY,19-02-2002,1172.85,1178.10,1155.10,1158.90,59280464
NIFTY,20-02-2002,1158.45,1158.45,1134.65,1145.95,49629348
NIFTY,21-02-2002,1146.05,1158.05,1146.05,1149.85,34460896
NIFTY,22-02-2002,1149.85,1165.70,1145.50,1163.50,53387824
NIFTY,25-02-2002,1163.65,1167.60,1155.45,1165.45,51745980
NIFTY,26-02-2002,1165.75,1192.65,1165.75,1189.40,66999664
NIFTY,27-02-2002,1190.15,1205.95,1180.00,1189.20,76052448
NIFTY,28-02-2002,1189.60,1197.00,1135.20,1142.05,104258064
NIFTY,01-03-2002,1142.05,1181.25,1135.45,1178.00,68816352
NIFTY,04-03-2002,1178.45,1201.10,1172.30,1177.35,74298960
NIFTY,05-03-2002,1176.40,1193.10,1175.15,1178.50,63428456
NIFTY,06-03-2002,1176.55,1182.65,1162.75,1172.60,61487664
NIFTY,07-03-2002,1173.60,1195.20,1173.60,1193.05,50206348
NIFTY,08-03-2002,1193.60,1199.60,1182.55,1187.65,50281540
NIFTY,11-03-2002,1187.50,1192.75,1164.55,1167.85,50588344
NIFTY,12-03-2002,1167.85,1171.20,1144.30,1150.45,50381000
NIFTY,13-03-2002,1150.20,1165.40,1143.55,1157.05,41957224
NIFTY,14-03-2002,1156.85,1163.65,1153.15,1159.45,31818824
NIFTY,15-03-2002,1159.60,1173.75,1159.60,1169.75,61764392
NIFTY,18-03-2002,1169.95,1184.70,1163.75,1169.30,44598136
NIFTY,19-03-2002,1169.40,1170.80,1150.30,1152.15,40006136
NIFTY,20-03-2002,1152.05,1158.95,1148.50,1155.60,41282552
NIFTY,21-03-2002,1155.55,1155.55,1141.05,1144.20,32471168
NIFTY,22-03-2002,1144.50,1148.65,1135.90,1138.45,36787368
NIFTY,26-03-2002,1138.10,1140.20,1117.85,1123.05,32691866
NIFTY,27-03-2002,1130.00,1134.10,1121.35,1123.35,41551364
NIFTY,28-03-2002,1123.60,1138.45,1123.60,1129.55,55362084
NIFTY,01-04-2002,1129.85,1143.30,1129.85,1138.95,41464448
NIFTY,02-04-2002,1138.80,1147.30,1132.30,1136.95,50733524
NIFTY,03-04-2002,1136.60,1136.90,1121.45,1123.50,39862824
NIFTY,04-04-2002,1124.05,1149.65,1123.90,1145.90,49472488
NIFTY,05-04-2002,1146.05,1153.30,1139.90,1141.95,40192568
NIFTY,08-04-2002,1141.90,1147.90,1134.00,1135.25,31263948
NIFTY,09-04-2002,1135.15,1137.45,1122.10,1126.70,37258544
NIFTY,10-04-2002,1126.70,1140.25,1125.75,1138.50,48371804
NIFTY,11-04-2002,1138.55,1150.20,1138.55,1143.60,48509920
NIFTY,12-04-2002,1143.25,1151.55,1138.65,1146.50,38866976
NIFTY,15-04-2002,1146.55,1152.55,1130.45,1134.15,32838768
NIFTY,16-04-2002,1130.80,1133.50,1116.65,1118.75,32533210
NIFTY,17-04-2002,1119.00,1136.60,1118.95,1125.10,34383744
NIFTY,18-04-2002,1125.25,1135.00,1123.80,1129.00,34219372
NIFTY,19-04-2002,1125.55,1127.05,1097.60,1100.30,42127556
NIFTY,22-04-2002,1100.50,1107.20,1088.05,1104.15,38335332
NIFTY,23-04-2002,1104.00,1108.80,1095.00,1106.00,39715536
NIFTY,24-04-2002,1106.25,1116.85,1105.70,1110.60,40697312
NIFTY,25-04-2002,1110.65,1113.85,1089.00,1094.30,44989860
NIFTY,26-04-2002,1094.25,1103.35,1094.10,1097.40,30866980
NIFTY,29-04-2002,1097.55,1098.65,1073.30,1074.20,41590164
NIFTY,30-04-2002,1074.25,1085.75,1073.40,1084.50,35796408
NIFTY,02-05-2002,1084.80,1101.10,1084.80,1093.30,44413724
NIFTY,03-05-2002,1093.40,1098.60,1091.50,1096.95,34201216
NIFTY,06-05-2002,1096.95,1102.05,1096.25,1100.95,33065194
NIFTY,07-05-2002,1100.90,1111.85,1096.65,1110.70,34359852
NIFTY,08-05-2002,1110.70,1122.70,1110.70,1117.60,38154848
NIFTY,09-05-2002,1117.70,1136.55,1117.70,1127.60,41844600
NIFTY,10-05-2002,1127.05,1127.30,1111.15,1116.40,39471256
NIFTY,13-05-2002,1116.80,1121.95,1114.20,1119.65,35779576
NIFTY,14-05-2002,1119.95,1125.95,1111.45,1115.10,45786732
NIFTY,15-05-2002,1115.15,1121.50,1102.65,1107.80,43830184

NIFTY,16-05-2002,1108.25,1111.25,1089.85,1092.80,48839380
NIFTY,17-05-2002,1092.80,1099.75,1079.95,1090.65,55620000
NIFTY,20-05-2002,1091.70,1097.95,1071.35,1074.35,43649852
NIFTY,21-05-2002,1074.75,1074.85,1028.25,1049.20,69838952
NIFTY,22-05-2002,1049.50,1050.90,1035.50,1045.30,50691916
NIFTY,23-05-2002,1045.20,1045.35,1024.30,1026.75,40362928
NIFTY,24-05-2002,1026.90,1069.20,1026.90,1067.00,51001192
NIFTY,27-05-2002,1067.00,1071.50,1054.10,1062.70,45839908
NIFTY,28-05-2002,1061.90,1062.30,1034.10,1038.20,47296912
NIFTY,29-05-2002,1038.20,1047.95,1026.50,1041.65,59425588
NIFTY,30-05-2002,1041.40,1049.95,1030.10,1032.15,56754280
NIFTY,31-05-2002,1032.50,1037.70,1020.10,1028.80,48912840
NIFTY,03-06-2002,1029.25,1047.25,1029.25,1039.75,35078792
NIFTY,04-06-2002,1040.15,1047.40,1036.55,1045.40,31085674
NIFTY,05-06-2002,1045.55,1067.50,1045.00,1064.20,48382000
NIFTY,06-06-2002,1064.15,1072.00,1055.50,1064.35,49917728
NIFTY,07-06-2002,1063.75,1063.75,1044.35,1048.80,34431824
NIFTY,10-06-2002,1049.95,1072.50,1049.95,1069.90,36192600
NIFTY,11-06-2002,1070.95,1099.50,1070.55,1097.05,57802224
NIFTY,12-06-2002,1097.15,1100.45,1088.50,1092.80,45733084
NIFTY,13-06-2002,1093.00,1102.05,1080.80,1082.85,36920384
NIFTY,14-06-2002,1081.75,1087.60,1079.45,1085.70,45124096
NIFTY,17-06-2002,1085.80,1097.55,1085.70,1088.90,35014056
NIFTY,18-06-2002,1088.90,1097.40,1073.75,1074.95,38285736
NIFTY,19-06-2002,1074.70,1079.20,1056.45,1062.90,46367416
NIFTY,20-06-2002,1063.10,1074.00,1056.25,1070.05,44432596
NIFTY,21-06-2002,1069.50,1069.80,1058.95,1062.55,36400988
NIFTY,24-06-2002,1065.60,1065.60,1054.45,1061.85,28998464
NIFTY,25-06-2002,1061.90,1063.30,1048.55,1055.40,48986464
NIFTY,26-06-2002,1055.35,1061.05,1042.20,1044.20,38081456
NIFTY,27-06-2002,1044.50,1053.70,1044.00,1048.55,50093268
NIFTY,28-06-2002,1049.40,1068.90,1049.40,1057.80,42669656
NIFTY,01-07-2002,1058.00,1070.15,1058.00,1068.95,31615730
NIFTY,02-07-2002,1067.90,1071.70,1064.95,1068.05,42057872
NIFTY,03-07-2002,1067.80,1074.00,1065.55,1069.90,39630860
NIFTY,04-07-2002,1069.95,1078.55,1068.40,1070.55,39803828
NIFTY,05-07-2002,1071.00,1076.20,1067.45,1073.80,31658676
NIFTY,08-07-2002,1074.00,1085.30,1072.90,1082.05,41663660
NIFTY,09-07-2002,1081.90,1083.65,1077.55,1080.30,39642048
NIFTY,10-07-2002,1081.55,1087.40,1069.45,1071.70,40196544
NIFTY,11-07-2002,1070.95,1070.95,1055.30,1056.60,36454256
NIFTY,12-07-2002,1057.10,1064.90,1054.90,1058.25,31397210
NIFTY,15-07-2002,1057.95,1058.45,1043.30,1048.00,30059724
NIFTY,16-07-2002,1047.90,1051.85,1033.95,1035.95,41557412
NIFTY,17-07-2002,1035.95,1037.50,1025.00,1032.55,36540128
NIFTY,18-07-2002,1032.55,1044.00,1032.55,1041.30,32852208
NIFTY,19-07-2002,1041.35,1041.50,1032.25,1035.90,38248004
NIFTY,22-07-2002,1035.20,1035.20,1009.00,1012.00,38097744
NIFTY,23-07-2002,1012.05,1023.65,1005.75,1021.90,48047032
NIFTY,24-07-2002,1021.80,1022.20,1001.90,1004.05,43163652
NIFTY,25-07-2002,1004.20,1021.30,997.85,1001.55,77644952
NIFTY,26-07-2002,1001.05,1001.05,972.55,973.50,59582072
NIFTY,29-07-2002,973.00,977.95,953.15,971.65,55206524
NIFTY,30-07-2002,973.00,987.50,956.80,960.65,54986096
NIFTY,31-07-2002,960.30,964.10,943.60,958.90,58530808
NIFTY,01-08-2002,959.20,972.05,954.15,957.70,43346920
NIFTY,02-08-2002,957.55,957.55,935.55,954.75,42399616
NIFTY,05-08-2002,954.90,966.50,953.90,963.25,42315176
NIFTY,06-08-2002,963.30,969.55,955.40,966.65,40644012
NIFTY,07-08-2002,967.70,978.60,966.55,969.10,44116136

NIFTY,08-08-2002,969.15,971.75,951.20,953.55,42631668
NIFTY,09-08-2002,953.80,963.85,948.00,961.95,53339216
NIFTY,12-08-2002,961.15,971.55,961.15,969.85,38876796
NIFTY,13-08-2002,970.40,977.20,969.90,976.05,0
NIFTY,14-08-2002,976.05,976.25,967.25,969.65,40794288
NIFTY,16-08-2002,970.75,981.20,968.35,979.25,33890408
NIFTY,19-08-2002,979.40,983.55,978.20,979.85,29704038
NIFTY,20-08-2002,979.75,990.85,979.05,988.55,41504172
NIFTY,21-08-2002,988.60,994.25,984.35,988.45,55111392
NIFTY,22-08-2002,988.55,995.30,983.45,985.70,40653996
NIFTY,23-08-2002,985.75,996.40,984.70,995.20,39913412
NIFTY,26-08-2002,992.40,1001.45,986.15,998.85,45092816
NIFTY,27-08-2002,998.85,1003.30,985.70,987.70,54473164
NIFTY,28-08-2002,987.35,988.10,981.10,985.70,44209404
NIFTY,29-08-2002,985.85,989.40,981.45,987.25,75078064
NIFTY,30-08-2002,987.65,1012.75,986.70,1010.60,70534776
NIFTY,02-09-2002,1010.90,1024.65,1010.85,1013.50,56393644
NIFTY,03-09-2002,1013.65,1014.80,999.40,1001.10,44809812
NIFTY,04-09-2002,1000.70,1008.80,990.85,1006.95,53158548
NIFTY,05-09-2002,1006.90,1013.45,1004.20,1008.60,57436408
NIFTY,06-09-2002,1008.45,1008.45,992.70,995.20,45009048
NIFTY,09-09-2002,992.05,1005.85,985.25,998.55,51864824
NIFTY,11-09-2002,998.60,1002.35,993.35,998.85,44180816
NIFTY,12-09-2002,998.95,1005.15,998.80,1001.65,43058940
NIFTY,13-09-2002,1001.40,1001.40,989.85,992.00,31250206
NIFTY,16-09-2002,991.75,997.00,983.55,985.75,30548896
NIFTY,17-09-2002,985.75,996.80,985.75,994.90,35811736
NIFTY,18-09-2002,994.15,994.15,981.60,983.60,35931216
NIFTY,19-09-2002,983.45,985.25,970.80,976.05,40460952
NIFTY,20-09-2002,975.60,975.60,960.70,969.60,46970016
NIFTY,23-09-2002,969.85,974.75,967.35,970.30,39800308
NIFTY,24-09-2002,969.95,969.95,960.20,966.20,40927812
NIFTY,25-09-2002,964.65,971.85,960.50,970.05,44112468
NIFTY,26-09-2002,970.10,976.25,968.25,969.90,29510252
NIFTY,27-09-2002,969.95,978.00,969.25,976.45,48529488
NIFTY,30-09-2002,976.15,976.15,961.55,963.15,38959112
NIFTY,01-10-2002,961.15,964.20,950.30,955.20,43093928
NIFTY,03-10-2002,955.35,957.90,945.80,948.20,41043856
NIFTY,04-10-2002,948.10,951.80,944.50,948.20,44508104
NIFTY,07-10-2002,947.80,956.35,946.25,954.75,40189308
NIFTY,08-10-2002,954.80,963.15,952.50,960.80,54859796
NIFTY,09-10-2002,960.85,968.75,952.95,954.75,46565044
NIFTY,10-10-2002,954.80,960.45,945.00,958.45,47794544
NIFTY,11-10-2002,958.45,973.50,958.45,971.05,50971736
NIFTY,14-10-2002,971.50,976.50,969.00,972.45,40659616
NIFTY,16-10-2002,972.90,983.60,971.70,973.60,49810084
NIFTY,17-10-2002,973.70,976.05,966.55,973.30,56768808
NIFTY,18-10-2002,973.80,982.50,968.80,971.65,52619624
NIFTY,21-10-2002,971.75,976.20,965.65,967.35,32914352
NIFTY,22-10-2002,967.50,976.35,961.65,962.50,35375332
NIFTY,23-10-2002,962.90,963.75,955.45,957.35,50462668
NIFTY,24-10-2002,957.70,959.80,945.00,946.90,38784328
NIFTY,25-10-2002,946.80,946.80,929.25,932.20,50212164
NIFTY,28-10-2002,932.35,934.90,920.10,922.70,41855140
NIFTY,29-10-2002,922.55,939.70,921.65,936.90,63152064
NIFTY,30-10-2002,936.15,944.35,935.90,937.75,59331164
NIFTY,31-10-2002,937.35,953.30,937.05,951.40,101284392
NIFTY,01-11-2002,951.45,956.95,946.40,951.45,81886664
NIFTY,04-11-2002,951.60,965.50,951.60,962.10,20401036
NIFTY,05-11-2002,962.85,963.70,957.20,962.30,46548236

NIFTY,07-11-2002,962.35,970.20,957.95,960.70,61354416
NIFTY,08-11-2002,960.50,960.95,954.35,956.95,47446184
NIFTY,11-11-2002,957.55,958.55,952.10,954.05,43589112
NIFTY,12-11-2002,953.90,960.85,948.05,959.85,44778172
NIFTY,13-11-2002,960.35,965.75,956.90,962.65,50761992
NIFTY,14-11-2002,964.15,974.10,963.50,971.90,62899688
NIFTY,15-11-2002,972.30,992.05,972.30,990.35,71314008
NIFTY,18-11-2002,990.35,1000.30,989.05,996.85,65778860
NIFTY,20-11-2002,996.85,1007.20,992.30,1001.60,79534920
NIFTY,21-11-2002,1001.80,1012.75,1001.80,1008.75,70834272
NIFTY,22-11-2002,1009.50,1026.00,1009.50,1020.15,82797328
NIFTY,25-11-2002,1020.90,1030.35,1017.50,1026.20,65195624
NIFTY,26-11-2002,1026.40,1040.45,1026.00,1036.15,78128616
NIFTY,27-11-2002,1036.35,1042.20,1027.70,1031.10,68616816
NIFTY,28-11-2002,1031.25,1051.75,1031.25,1049.70,75687832
NIFTY,29-11-2002,1049.55,1057.45,1040.95,1050.15,62330268
NIFTY,02-12-2002,1050.15,1070.15,1050.15,1067.90,74959264
NIFTY,03-12-2002,1067.70,1075.75,1051.80,1055.00,76920328
NIFTY,04-12-2002,1055.75,1055.75,1034.10,1036.40,63804436
NIFTY,05-12-2002,1036.75,1052.45,1036.75,1045.95,66830736
NIFTY,06-12-2002,1047.55,1072.25,1047.55,1069.80,86984720
NIFTY,09-12-2002,1070.50,1085.75,1054.95,1058.65,98466328
NIFTY,10-12-2002,1058.35,1066.10,1045.65,1063.70,74261312
NIFTY,11-12-2002,1064.10,1076.95,1062.30,1069.75,75858832
NIFTY,12-12-2002,1069.95,1078.85,1066.80,1077.00,64366656
NIFTY,13-12-2002,1074.45,1087.35,1074.45,1086.20,59302312
NIFTY,16-12-2002,1089.00,1100.00,1075.55,1078.45,66320700
NIFTY,17-12-2002,1078.70,1084.95,1069.00,1073.25,54160964
NIFTY,18-12-2002,1073.20,1083.65,1072.85,1077.95,58440572
NIFTY,19-12-2002,1077.85,1079.90,1070.50,1076.00,60426568
NIFTY,20-12-2002,1075.45,1084.95,1075.40,1079.30,48150320
NIFTY,23-12-2002,1079.30,1082.60,1073.35,1076.00,39095304
NIFTY,24-12-2002,1075.95,1087.00,1072.65,1085.00,46070600
NIFTY,26-12-2002,1085.05,1100.40,1085.05,1094.80,70340712
NIFTY,27-12-2002,1095.65,1103.95,1095.60,1098.40,61404780
NIFTY,30-12-2002,1095.80,1095.80,1084.35,1091.95,47674404
NIFTY,31-12-2002,1091.85,1100.10,1091.70,1093.50,46467776
NIFTY,01-01-2003,1093.60,1102.10,1093.60,1100.15,38958168
NIFTY,02-01-2003,1100.55,1105.60,1091.20,1093.05,63892240
NIFTY,03-01-2003,1094.45,1099.85,1087.30,1089.60,61476284
NIFTY,06-01-2003,1089.75,1093.05,1081.25,1084.35,47347536
NIFTY,07-01-2003,1084.40,1089.85,1078.95,1081.80,53731412
NIFTY,08-01-2003,1082.40,1091.45,1082.30,1089.35,51031792
NIFTY,09-01-2003,1089.75,1099.15,1087.75,1097.35,44479272
NIFTY,10-01-2003,1097.60,1103.25,1077.40,1080.25,54047776
NIFTY,13-01-2003,1080.25,1080.40,1070.75,1073.75,46771064
NIFTY,14-01-2003,1072.70,1080.80,1070.30,1078.95,44511096
NIFTY,15-01-2003,1077.90,1087.50,1077.80,1085.00,45491016
NIFTY,16-01-2003,1085.05,1091.35,1083.95,1088.35,45419748
NIFTY,17-01-2003,1089.30,1090.25,1083.20,1086.50,47498204
NIFTY,20-01-2003,1086.25,1087.00,1074.20,1076.35,44276856
NIFTY,21-01-2003,1076.30,1080.50,1074.10,1077.90,50161616
NIFTY,22-01-2003,1078.45,1086.20,1073.60,1082.90,48868232
NIFTY,23-01-2003,1081.40,1083.15,1069.05,1070.90,59861680
NIFTY,24-01-2003,1070.60,1075.20,1053.40,1056.05,61550716
NIFTY,27-01-2003,1057.80,1059.35,1030.35,1037.65,63980712
NIFTY,28-01-2003,1036.35,1047.95,1026.75,1046.20,69969592
NIFTY,29-01-2003,1059.80,1059.80,1033.30,1037.20,71658992
NIFTY,30-01-2003,1037.15,1050.55,1031.35,1034.60,79530496
NIFTY,31-01-2003,1034.75,1044.25,1026.20,1041.85,76707456

NIFTY,03-02-2003,1040.25,1056.60,1036.50,1055.30,47032852
NIFTY,04-02-2003,1056.55,1063.70,1050.45,1054.80,57858400
NIFTY,05-02-2003,1054.30,1054.65,1041.75,1047.40,53799328
NIFTY,06-02-2003,1047.25,1065.95,1043.70,1063.60,48003528
NIFTY,07-02-2003,1063.75,1065.80,1055.50,1057.50,55925332
NIFTY,10-02-2003,1058.20,1058.75,1047.15,1048.60,42872572
NIFTY,11-02-2003,1048.60,1055.80,1044.55,1048.00,47493148
NIFTY,12-02-2003,1048.15,1051.00,1040.40,1044.45,53197864
NIFTY,14-02-2003,1044.45,1047.05,1034.10,1036.00,43897560
NIFTY,17-02-2003,1036.20,1060.50,1036.20,1058.20,49290272
NIFTY,18-02-2003,1058.95,1065.15,1057.60,1059.30,48386712
NIFTY,19-02-2003,1059.30,1068.80,1059.30,1064.30,45848908
NIFTY,20-02-2003,1064.15,1071.70,1058.35,1065.60,51011264
NIFTY,21-02-2003,1065.60,1069.20,1061.10,1066.15,49463112
NIFTY,24-02-2003,1066.20,1075.50,1066.20,1070.15,45246292
NIFTY,25-02-2003,1070.10,1073.25,1054.90,1055.55,34610804
NIFTY,26-02-2003,1055.60,1059.60,1048.20,1049.65,57563920
NIFTY,27-02-2003,1049.60,1057.45,1044.90,1052.95,63410024
NIFTY,28-02-2003,1053.65,1068.65,1053.65,1063.40,82249560
NIFTY,03-03-2003,1063.55,1070.85,1057.55,1058.85,46368796
NIFTY,04-03-2003,1058.70,1058.70,1045.20,1046.60,37230680
NIFTY,05-03-2003,1046.55,1046.55,1029.90,1040.70,52522972
NIFTY,06-03-2003,1040.30,1040.75,1029.55,1031.25,41244808
NIFTY,07-03-2003,1031.05,1031.05,1014.30,1017.10,45653476
NIFTY,10-03-2003,1017.10,1021.50,1004.35,1006.70,41937472
NIFTY,11-03-2003,1006.65,1016.70,998.95,1014.55,49640680
NIFTY,12-03-2003,1014.25,1017.75,1000.05,1001.70,44964940
NIFTY,13-03-2003,1001.50,1006.40,994.20,999.65,47582036
NIFTY,17-03-2003,999.70,1000.85,982.70,993.00,43454600
NIFTY,19-03-2003,993.35,1011.45,992.90,1003.90,47894712
NIFTY,20-03-2003,1003.45,1028.90,1001.75,1025.25,62394776
NIFTY,21-03-2003,1025.55,1033.70,1022.05,1030.55,50206056
NIFTY,22-03-2003,1030.60,1039.80,1030.60,1037.15,19834836
NIFTY,24-03-2003,1037.15,1038.55,1011.95,1013.90,42047884
NIFTY,25-03-2003,1013.50,1013.50,998.40,1011.30,46533128
NIFTY,26-03-2003,1011.55,1019.90,1004.85,1013.85,40991504
NIFTY,27-03-2003,1013.90,1013.90,999.60,1002.70,50307564
NIFTY,28-03-2003,1002.80,1006.30,996.75,1000.60,41726884
NIFTY,31-03-2003,1000.60,1000.60,974.10,978.20,41575832
NIFTY,01-04-2003,977.40,992.05,973.50,984.30,50070440
NIFTY,02-04-2003,984.45,1002.10,984.45,999.40,49613800
NIFTY,03-04-2003,999.55,1010.75,999.55,1009.15,48980844
NIFTY,04-04-2003,1009.15,1018.25,1002.75,1016.95,55418220
NIFTY,07-04-2003,1017.05,1033.45,1017.05,1031.50,53490204
NIFTY,08-04-2003,1032.00,1032.00,1016.60,1018.10,49369924
NIFTY,09-04-2003,1018.00,1018.00,1002.30,1004.85,45373972
NIFTY,10-04-2003,1003.80,1003.80,958.20,962.20,73197136
NIFTY,11-04-2003,958.90,965.15,935.70,949.80,83519808
NIFTY,15-04-2003,951.80,964.20,938.80,951.20,59848780
NIFTY,16-04-2003,950.65,961.75,949.00,958.65,52698724
NIFTY,17-04-2003,958.65,958.65,936.70,940.70,47281256
NIFTY,21-04-2003,941.50,949.70,941.50,947.20,51700928
NIFTY,22-04-2003,947.10,951.40,937.85,943.50,65115536
NIFTY,23-04-2003,943.75,951.20,931.50,934.20,66282840
NIFTY,24-04-2003,934.20,943.15,927.80,929.70,107328008
NIFTY,25-04-2003,929.45,931.35,921.10,924.30,65197820
NIFTY,28-04-2003,922.85,931.05,920.00,929.50,62369320
NIFTY,29-04-2003,929.75,936.90,929.75,932.30,57870020
NIFTY,30-04-2003,935.25,935.55,929.85,934.05,63802968
NIFTY,02-05-2003,930.90,940.20,930.80,938.30,62768612

NIFTY,05-05-2003,937.45,948.95,936.65,945.40,65759520
NIFTY,06-05-2003,945.85,955.00,943.20,951.85,71311688
NIFTY,07-05-2003,950.40,956.65,948.90,950.15,69371424
NIFTY,08-05-2003,950.15,951.30,938.70,941.55,66562640
NIFTY,09-05-2003,941.60,941.65,935.80,937.85,51202220
NIFTY,12-05-2003,938.50,944.45,934.00,936.00,45850052
NIFTY,13-05-2003,936.90,945.80,936.70,944.20,55131528
NIFTY,14-05-2003,944.20,953.45,943.15,952.15,50634952
NIFTY,15-05-2003,952.15,961.60,951.15,959.85,49127272
NIFTY,16-05-2003,959.85,974.40,959.85,973.10,53821532
NIFTY,19-05-2003,973.70,979.85,964.60,966.55,61264456
NIFTY,20-05-2003,964.65,974.05,959.80,971.55,60797432
NIFTY,21-05-2003,972.05,980.75,965.55,968.00,57374488
NIFTY,22-05-2003,967.95,972.40,960.05,963.25,55564024
NIFTY,23-05-2003,963.50,972.90,962.40,967.90,64215772
NIFTY,26-05-2003,967.85,983.90,967.10,982.45,54019156
NIFTY,27-05-2003,982.35,990.00,974.25,976.85,58429964
NIFTY,28-05-2003,977.65,992.25,977.55,990.80,64763004
NIFTY,29-05-2003,990.80,1004.85,989.50,1002.60,91560152
NIFTY,30-05-2003,1000.05,1013.85,994.65,1006.80,73782144
NIFTY,02-06-2003,1006.85,1020.50,1004.70,1015.15,67864680
NIFTY,03-06-2003,1015.90,1016.90,1007.65,1010.65,56893848
NIFTY,04-06-2003,1010.70,1022.75,1010.10,1021.05,63191748
NIFTY,05-06-2003,1021.10,1038.30,1021.10,1035.05,89524112
NIFTY,06-06-2003,1036.20,1048.85,1035.95,1046.40,74620224
NIFTY,09-06-2003,1046.00,1057.05,1039.85,1052.10,58750136
NIFTY,10-06-2003,1052.00,1056.55,1033.95,1037.80,76478520
NIFTY,11-06-2003,1038.00,1048.25,1035.00,1044.10,61659164
NIFTY,12-06-2003,1044.20,1052.60,1043.10,1051.30,58625880
NIFTY,13-06-2003,1050.95,1059.45,1050.95,1056.20,61693408
NIFTY,16-06-2003,1056.50,1059.80,1045.55,1051.80,56080696
NIFTY,17-06-2003,1052.30,1083.20,1052.30,1081.95,72620600
NIFTY,18-06-2003,1082.80,1093.20,1080.90,1086.75,82701728
NIFTY,19-06-2003,1085.95,1097.00,1078.90,1092.55,75600992
NIFTY,20-06-2003,1092.65,1101.60,1081.35,1100.25,70937528
NIFTY,23-06-2003,1100.60,1106.15,1087.65,1089.20,61149316
NIFTY,24-06-2003,1089.20,1092.65,1079.10,1085.35,61821312
NIFTY,25-06-2003,1085.65,1109.75,1084.35,1106.65,76190760
NIFTY,26-06-2003,1106.80,1118.90,1106.80,1116.35,92146328
NIFTY,27-06-2003,1117.45,1126.80,1109.35,1125.55,87543576
NIFTY,30-06-2003,1125.60,1141.30,1125.50,1134.15,67933704
NIFTY,01-07-2003,1133.95,1139.00,1125.75,1130.70,64850148
NIFTY,02-07-2003,1131.55,1145.40,1130.20,1133.80,73749784
NIFTY,03-07-2003,1133.80,1150.75,1126.35,1144.65,87418528
NIFTY,04-07-2003,1145.60,1148.85,1134.00,1138.45,57673800
NIFTY,07-07-2003,1138.90,1145.75,1134.60,1140.55,57428400
NIFTY,08-07-2003,1141.45,1153.15,1141.30,1145.90,68365552
NIFTY,09-07-2003,1146.35,1155.30,1137.15,1141.05,53365632
NIFTY,10-07-2003,1146.00,1163.60,1146.00,1162.35,74515376
NIFTY,11-07-2003,1162.30,1170.75,1157.45,1161.65,73790384
NIFTY,14-07-2003,1161.20,1173.95,1161.20,1171.50,69731056
NIFTY,15-07-2003,1171.50,1175.55,1148.80,1159.85,77635568
NIFTY,16-07-2003,1158.70,1170.45,1148.60,1168.75,67838032
NIFTY,17-07-2003,1168.85,1175.95,1145.65,1152.00,80352184
NIFTY,18-07-2003,1151.85,1162.60,1130.45,1140.00,77573760
NIFTY,21-07-2003,1140.00,1146.40,1112.55,1115.80,72114632
NIFTY,22-07-2003,1115.35,1118.25,1089.30,1109.20,80609728
NIFTY,23-07-2003,1109.60,1124.70,1109.60,1119.05,93262816
NIFTY,24-07-2003,1119.95,1144.35,1118.55,1139.45,92464128
NIFTY,25-07-2003,1135.50,1164.70,1135.05,1162.75,85402136

NIFTY,28-07-2003,1163.25,1180.60,1163.25,1169.20,82800856
NIFTY,29-07-2003,1169.25,1177.25,1154.80,1174.75,76214168
NIFTY,30-07-2003,1175.30,1187.70,1168.45,1183.00,82323600
NIFTY,31-07-2003,1183.30,1198.50,1181.90,1185.85,117341864
NIFTY,01-08-2003,1185.80,1198.80,1180.30,1195.75,86333840
NIFTY,04-08-2003,1196.05,1206.10,1185.95,1203.60,101511768
NIFTY,05-08-2003,1203.90,1218.50,1181.00,1184.45,108251168
NIFTY,06-08-2003,1184.10,1191.05,1164.75,1171.05,112282480
NIFTY,07-08-2003,1170.75,1199.70,1170.75,1196.95,112321440
NIFTY,08-08-2003,1199.70,1224.50,1199.70,1222.65,130088952
NIFTY,11-08-2003,1222.60,1240.35,1215.75,1232.85,154664400
NIFTY,12-08-2003,1233.95,1249.35,1229.80,1234.75,146062160
NIFTY,13-08-2003,1235.35,1249.35,1229.30,1246.90,127521352
NIFTY,14-08-2003,1247.00,1260.35,1243.40,1247.75,150830208
NIFTY,18-08-2003,1247.90,1285.70,1247.90,1281.40,214890048
NIFTY,19-08-2003,1286.05,1307.60,1268.10,1277.70,233905136
NIFTY,20-08-2003,1280.80,1292.95,1280.80,1287.40,179404320
NIFTY,21-08-2003,1288.20,1304.15,1287.00,1300.95,147954336
NIFTY,22-08-2003,1301.50,1319.45,1298.80,1311.15,174012608
NIFTY,25-08-2003,1311.95,1332.55,1245.85,1271.10,189194816
NIFTY,26-08-2003,1270.20,1322.95,1269.50,1318.20,203044560
NIFTY,27-08-2003,1318.75,1346.30,1318.75,1340.30,186171920
NIFTY,28-08-2003,1340.20,1349.00,1328.35,1341.05,147158688
NIFTY,29-08-2003,1341.20,1365.80,1340.80,1356.55,187820064
NIFTY,01-09-2003,1356.70,1379.40,1356.65,1375.95,120487112
NIFTY,02-09-2003,1375.95,1388.95,1366.90,1385.45,129850160
NIFTY,03-09-2003,1387.20,1394.95,1353.60,1359.35,169287904
NIFTY,04-09-2003,1358.90,1382.60,1355.80,1372.70,171389648
NIFTY,05-09-2003,1373.00,1400.90,1372.75,1398.40,139876880
NIFTY,08-09-2003,1398.40,1420.25,1398.35,1417.35,109014272
NIFTY,09-09-2003,1417.80,1430.70,1397.65,1407.05,132144016
NIFTY,10-09-2003,1407.00,1414.10,1389.65,1409.55,184176192
NIFTY,11-09-2003,1409.65,1422.40,1399.60,1403.15,154182208
NIFTY,12-09-2003,1405.55,1415.65,1367.15,1372.10,141936160
NIFTY,15-09-2003,1371.75,1371.85,1322.65,1329.25,144295344
NIFTY,16-09-2003,1330.15,1362.10,1299.50,1357.95,194591088
NIFTY,17-09-2003,1357.95,1377.45,1332.20,1341.60,165349776
NIFTY,18-09-2003,1341.45,1342.60,1299.25,1302.35,142763472
NIFTY,19-09-2003,1303.20,1331.05,1285.25,1322.15,152262512
NIFTY,22-09-2003,1319.25,1333.55,1300.25,1302.90,114650272
NIFTY,23-09-2003,1302.85,1333.70,1290.55,1328.20,118684240
NIFTY,24-09-2003,1324.85,1373.90,1322.65,1372.05,137395792
NIFTY,25-09-2003,1371.45,1377.25,1352.80,1357.20,196918448
NIFTY,26-09-2003,1357.55,1389.30,1357.35,1386.95,142165712
NIFTY,29-09-2003,1386.90,1422.35,1386.10,1399.95,139656656
NIFTY,30-09-2003,1400.70,1418.10,1399.80,1417.10,117562512
NIFTY,01-10-2003,1416.60,1430.90,1407.95,1420.85,118748944
NIFTY,03-10-2003,1420.85,1451.20,1420.85,1449.30,140535296
NIFTY,06-10-2003,1449.45,1481.05,1423.75,1478.90,145928928
NIFTY,07-10-2003,1478.95,1498.45,1467.75,1477.85,210467952
NIFTY,08-10-2003,1477.85,1493.05,1460.60,1478.60,147781840
NIFTY,09-10-2003,1487.85,1505.05,1478.40,1502.10,117870576
NIFTY,10-10-2003,1507.10,1527.25,1505.10,1523.10,152851136
NIFTY,13-10-2003,1523.35,1550.90,1516.05,1546.75,132233264
NIFTY,14-10-2003,1548.70,1562.85,1513.75,1520.80,182174608
NIFTY,15-10-2003,1521.45,1543.85,1503.00,1537.00,152159440
NIFTY,16-10-2003,1537.30,1563.40,1537.30,1555.70,162780176
NIFTY,17-10-2003,1565.20,1574.10,1552.15,1569.45,200565504
NIFTY,20-10-2003,1569.70,1574.10,1536.50,1542.70,167970496
NIFTY,21-10-2003,1546.20,1549.65,1496.95,1506.50,196133296

NIFTY,22-10-2003,1506.75,1522.65,1483.00,1494.10,152764080
NIFTY,23-10-2003,1494.75,1503.00,1466.25,1470.45,133913648
NIFTY,24-10-2003,1485.80,1512.55,1434.75,1506.05,150857552
NIFTY,25-10-2003,1506.05,1533.05,1506.05,1521.95,43192472
NIFTY,27-10-2003,1522.05,1524.05,1482.00,1485.30,135062144
NIFTY,28-10-2003,1485.45,1500.80,1471.30,1481.75,138887808
NIFTY,29-10-2003,1481.30,1501.70,1477.10,1498.45,134071280
NIFTY,30-10-2003,1499.25,1524.25,1495.80,1516.85,202265872
NIFTY,31-10-2003,1517.10,1559.75,1515.55,1555.90,154475552
NIFTY,03-11-2003,1556.50,1605.60,1556.50,1601.65,151954880
NIFTY,04-11-2003,1601.30,1626.40,1601.30,1618.70,205241328
NIFTY,05-11-2003,1618.70,1627.60,1592.55,1609.15,151581072
NIFTY,06-11-2003,1610.55,1630.25,1605.40,1612.20,174022080
NIFTY,07-11-2003,1612.10,1624.50,1585.35,1592.05,138361136
NIFTY,10-11-2003,1603.55,1603.65,1568.10,1594.50,62348348
NIFTY,11-11-2003,1594.50,1608.85,1590.95,1601.15,108535272
NIFTY,12-11-2003,1601.30,1617.75,1598.00,1603.80,107391704
NIFTY,13-11-2003,1610.40,1616.15,1573.60,1579.95,108845192
NIFTY,14-11-2003,1577.20,1580.30,1544.75,1550.45,109485528
NIFTY,15-11-2003,1549.65,1571.30,1542.00,1562.80,37842104
NIFTY,17-11-2003,1563.10,1584.75,1554.40,1579.90,89944520
NIFTY,18-11-2003,1579.15,1591.25,1557.20,1564.40,106234568
NIFTY,19-11-2003,1563.95,1564.00,1534.35,1540.60,110695448
NIFTY,20-11-2003,1542.85,1558.15,1517.90,1522.30,112465568
NIFTY,21-11-2003,1520.40,1547.00,1509.15,1540.70,112861080
NIFTY,24-11-2003,1541.35,1554.05,1536.50,1543.90,116684456
NIFTY,25-11-2003,1543.95,1572.05,1543.95,1568.65,95578816
NIFTY,27-11-2003,1568.85,1602.60,1568.70,1598.35,113548512
NIFTY,28-11-2003,1598.55,1618.95,1598.55,1615.25,99391296
NIFTY,01-12-2003,1615.85,1660.55,1615.70,1657.65,110444048
NIFTY,02-12-2003,1657.65,1671.85,1639.65,1658.50,117862704
NIFTY,03-12-2003,1660.70,1676.20,1655.90,1670.50,97016648
NIFTY,04-12-2003,1670.65,1683.75,1656.10,1675.20,103573664
NIFTY,05-12-2003,1675.50,1688.25,1642.05,1645.80,100930848
NIFTY,08-12-2003,1644.85,1654.35,1631.85,1646.25,95772824
NIFTY,09-12-2003,1646.40,1677.90,1646.40,1675.85,82349568
NIFTY,10-12-2003,1675.75,1697.30,1672.65,1686.90,102329928
NIFTY,11-12-2003,1688.35,1701.70,1678.35,1695.40,85832632
NIFTY,12-12-2003,1695.80,1705.95,1686.45,1698.90,95310528
NIFTY,15-12-2003,1699.70,1728.00,1699.70,1723.95,99575072
NIFTY,16-12-2003,1723.90,1740.30,1711.30,1736.25,105562816
NIFTY,17-12-2003,1736.35,1746.20,1725.40,1733.25,101347784
NIFTY,18-12-2003,1733.20,1759.00,1725.85,1756.10,114569624
NIFTY,19-12-2003,1757.00,1783.70,1755.40,1778.55,140662192
NIFTY,22-12-2003,1778.85,1794.30,1778.40,1789.15,93942616
NIFTY,23-12-2003,1789.10,1800.90,1751.05,1780.30,85978088
NIFTY,24-12-2003,1788.45,1815.60,1780.30,1808.70,134998240
NIFTY,26-12-2003,1804.70,1840.35,1804.70,1837.05,114224184
NIFTY,29-12-2003,1838.05,1876.00,1837.65,1874.05,98547464
NIFTY,30-12-2003,1878.90,1914.40,1858.55,1873.25,149042432
NIFTY,31-12-2003,1868.90,1895.65,1852.50,1879.75,114764848
NIFTY,01-01-2004,1880.35,1917.05,1880.35,1912.25,102551960
NIFTY,02-01-2004,1912.25,1951.70,1911.05,1946.05,117079424
NIFTY,05-01-2004,1946.30,1969.20,1930.75,1955.00,129703248
NIFTY,06-01-2004,1955.10,1979.05,1908.75,1926.70,124014880
NIFTY,07-01-2004,1927.95,1930.95,1888.10,1916.75,119197256
NIFTY,08-01-2004,1918.10,1973.45,1918.10,1968.55,115681568
NIFTY,09-01-2004,1969.00,2014.65,1957.45,1971.90,153058576
NIFTY,12-01-2004,1972.00,1980.55,1936.75,1945.60,116680400
NIFTY,13-01-2004,1944.70,1967.85,1926.10,1963.60,109878696

NIFTY,14-01-2004,1987.40,1995.20,1970.10,1982.15,113207896
NIFTY,15-01-2004,1983.20,2000.30,1933.25,1944.45,121984544
NIFTY,16-01-2004,1944.15,1953.05,1887.10,1900.65,122454736
NIFTY,19-01-2004,1901.90,1943.10,1874.95,1935.35,120699192
NIFTY,20-01-2004,1928.80,1957.65,1876.85,1893.25,137946944
NIFTY,21-01-2004,1895.45,1899.55,1811.35,1824.60,142236144
NIFTY,22-01-2004,1824.70,1854.55,1756.25,1770.50,164347968
NIFTY,23-01-2004,1771.10,1858.50,1771.10,1847.55,130354912
NIFTY,27-01-2004,1847.90,1911.30,1844.65,1904.70,127781808
NIFTY,28-01-2004,1903.90,1918.45,1846.35,1863.10,153540512
NIFTY,29-01-2004,1863.00,1883.10,1827.25,1843.60,158143472
NIFTY,30-01-2004,1843.70,1860.40,1804.30,1809.75,137217312
NIFTY,03-02-2004,1809.30,1815.95,1755.65,1769.00,142154224
NIFTY,04-02-2004,1769.10,1829.65,1761.75,1822.20,152457984
NIFTY,05-02-2004,1823.50,1846.75,1787.15,1804.50,152934384
NIFTY,06-02-2004,1804.35,1837.95,1797.95,1833.65,119124928
NIFTY,09-02-2004,1834.90,1885.20,1833.05,1880.70,102126032
NIFTY,10-02-2004,1880.85,1897.00,1861.65,1880.75,130427520
NIFTY,11-02-2004,1891.80,1894.80,1874.50,1891.50,110956960
NIFTY,12-02-2004,1892.20,1906.10,1869.25,1885.30,109930672
NIFTY,13-02-2004,1875.60,1916.20,1873.25,1913.60,123505336
NIFTY,16-02-2004,1914.45,1929.50,1909.45,1913.55,116669616
NIFTY,17-02-2004,1913.55,1926.15,1905.50,1920.10,122676416
NIFTY,18-02-2004,1920.00,1935.80,1912.60,1916.45,109066832
NIFTY,19-02-2004,1916.65,1919.70,1851.80,1858.30,140471424
NIFTY,20-02-2004,1858.25,1872.85,1831.15,1852.65,130222048
NIFTY,23-02-2004,1853.00,1867.25,1800.20,1808.20,99793232
NIFTY,24-02-2004,1808.40,1826.85,1780.35,1821.35,132737576
NIFTY,25-02-2004,1833.65,1834.10,1779.00,1786.80,102770696
NIFTY,26-02-2004,1787.45,1818.60,1760.55,1765.80,114138832
NIFTY,27-02-2004,1765.90,1807.45,1763.95,1800.30,128743248
NIFTY,01-03-2004,1798.35,1856.45,1795.35,1852.70,113700488
NIFTY,03-03-2004,1852.45,1868.25,1842.45,1860.40,133763488
NIFTY,04-03-2004,1859.30,1867.95,1831.20,1843.85,112524144
NIFTY,05-03-2004,1843.90,1871.10,1843.90,1867.70,116411632
NIFTY,08-03-2004,1868.15,1891.95,1867.95,1885.25,129103984
NIFTY,09-03-2004,1884.50,1898.70,1843.00,1866.05,127687024
NIFTY,10-03-2004,1866.30,1866.40,1835.80,1844.35,131854112
NIFTY,11-03-2004,1843.95,1843.95,1798.45,1805.40,116657248
NIFTY,12-03-2004,1805.20,1820.95,1775.90,1812.20,126013648
NIFTY,15-03-2004,1812.45,1836.00,1751.80,1763.40,134128304
NIFTY,16-03-2004,1763.35,1769.50,1730.10,1749.35,145237360
NIFTY,17-03-2004,1749.60,1765.05,1738.85,1749.85,98285656
NIFTY,18-03-2004,1750.00,1754.95,1708.30,1716.65,99544760
NIFTY,19-03-2004,1716.30,1738.60,1703.55,1725.10,98828472
NIFTY,22-03-2004,1726.30,1726.35,1678.40,1685.00,89144360
NIFTY,23-03-2004,1685.15,1710.45,1669.70,1696.40,99199992
NIFTY,24-03-2004,1697.40,1700.65,1676.40,1692.10,88912960
NIFTY,25-03-2004,1691.95,1720.65,1691.95,1704.45,108540392
NIFTY,26-03-2004,1704.45,1755.45,1703.80,1747.50,107596456
NIFTY,29-03-2004,1747.35,1766.15,1739.50,1762.05,81094296
NIFTY,30-03-2004,1762.15,1775.40,1746.25,1750.15,88665736
NIFTY,31-03-2004,1744.60,1775.30,1740.20,1771.90,93070840
NIFTY,01-04-2004,1771.45,1823.05,1771.45,1819.65,111071272
NIFTY,02-04-2004,1856.10,1856.30,1809.00,1841.10,118736968
NIFTY,05-04-2004,1841.10,1878.80,1840.00,1856.60,102595128
NIFTY,06-04-2004,1870.80,1876.15,1836.90,1851.15,109408752
NIFTY,07-04-2004,1856.40,1865.20,1833.95,1848.70,86260744
NIFTY,08-04-2004,1854.00,1864.95,1839.70,1853.55,93980688
NIFTY,12-04-2004,1860.30,1873.75,1828.95,1838.20,80205016

NIFTY,13-04-2004,1838.50,1885.15,1819.80,1878.45,85830600
NIFTY,15-04-2004,1878.50,1884.50,1855.00,1861.95,112263936
NIFTY,16-04-2004,1863.85,1882.55,1861.80,1868.95,83291616
NIFTY,17-04-2004,1869.20,1875.95,1864.95,1868.10,23013538
NIFTY,19-04-2004,1868.20,1876.20,1837.40,1844.05,93078336
NIFTY,20-04-2004,1844.40,1851.00,1832.00,1844.25,102774016
NIFTY,21-04-2004,1844.35,1876.00,1838.60,1873.35,114885656
NIFTY,22-04-2004,1873.55,1894.60,1871.00,1889.55,116777000
NIFTY,23-04-2004,1890.85,1912.35,1885.75,1892.45,127538160
NIFTY,27-04-2004,1890.05,1893.10,1814.00,1817.25,120420688
NIFTY,28-04-2004,1819.00,1833.95,1801.80,1816.55,117150480
NIFTY,29-04-2004,1816.70,1818.90,1793.10,1808.95,136948064
NIFTY,30-04-2004,1820.55,1841.45,1788.30,1796.10,105820816
NIFTY,03-05-2004,1796.10,1801.45,1742.80,1766.70,105961232
NIFTY,04-05-2004,1769.10,1803.15,1768.80,1793.10,89713104
NIFTY,05-05-2004,1789.45,1814.35,1788.10,1809.90,76697400
NIFTY,06-05-2004,1810.30,1837.95,1810.30,1832.80,83788976
NIFTY,07-05-2004,1832.85,1833.15,1796.95,1804.45,84070584
NIFTY,10-05-2004,1804.40,1804.40,1753.80,1769.10,98002184
NIFTY,11-05-2004,1768.70,1768.70,1692.90,1699.45,98598872
NIFTY,12-05-2004,1699.25,1721.35,1689.85,1711.10,106577368
NIFTY,13-05-2004,1707.95,1750.30,1625.10,1717.50,155582000
NIFTY,14-05-2004,1717.05,1722.80,1566.95,1582.40,177163472
NIFTY,17-05-2004,1582.50,1583.80,1292.20,1388.75,114967104
NIFTY,18-05-2004,1392.95,1517.60,1389.65,1503.95,148414208
NIFTY,19-05-2004,1508.05,1576.05,1508.05,1567.85,141942000
NIFTY,20-05-2004,1566.50,1591.05,1531.30,1543.85,134939280
NIFTY,21-05-2004,1545.05,1566.15,1498.10,1560.20,113119144
NIFTY,24-05-2004,1563.65,1613.60,1563.05,1608.85,93125856
NIFTY,25-05-2004,1608.90,1621.45,1566.40,1606.70,101368528
NIFTY,26-05-2004,1608.15,1625.70,1587.00,1598.80,101450232
NIFTY,27-05-2004,1590.15,1606.00,1576.05,1586.40,101143248
NIFTY,28-05-2004,1586.35,1587.10,1504.00,1508.75,134295968
NIFTY,31-05-2004,1507.05,1509.05,1456.20,1483.60,127143664
NIFTY,01-06-2004,1483.90,1529.60,1483.90,1507.90,107046480
NIFTY,02-06-2004,1508.00,1543.30,1508.00,1535.20,87161944
NIFTY,03-06-2004,1535.80,1566.50,1484.50,1495.10,112497744
NIFTY,04-06-2004,1494.85,1527.00,1480.80,1521.10,106871616
NIFTY,07-06-2004,1521.60,1557.50,1521.60,1542.55,105183584
NIFTY,08-06-2004,1542.60,1557.00,1526.45,1550.55,91169728
NIFTY,09-06-2004,1550.45,1561.60,1541.60,1548.30,93462744
NIFTY,10-06-2004,1547.70,1552.75,1535.00,1544.75,78627976
NIFTY,11-06-2004,1544.95,1547.40,1504.80,1508.45,85740528
NIFTY,14-06-2004,1508.15,1509.60,1474.65,1481.35,96831360
NIFTY,15-06-2004,1481.45,1507.85,1481.00,1501.00,97738520
NIFTY,16-06-2004,1500.95,1525.20,1490.45,1494.75,88673488
NIFTY,17-06-2004,1494.70,1519.20,1482.20,1512.05,88057448
NIFTY,18-06-2004,1511.95,1515.05,1485.05,1491.20,89863440
NIFTY,21-06-2004,1490.75,1499.80,1478.85,1482.00,80291536
NIFTY,22-06-2004,1482.85,1489.60,1467.65,1474.70,90058696
NIFTY,23-06-2004,1474.80,1481.45,1442.55,1446.10,102698048
NIFTY,24-06-2004,1445.35,1474.30,1437.90,1470.75,136457152
NIFTY,25-06-2004,1471.50,1494.00,1459.55,1488.50,148717344
NIFTY,28-06-2004,1488.60,1516.95,1488.60,1514.35,127919680
NIFTY,29-06-2004,1514.35,1528.50,1503.30,1518.30,135420336
NIFTY,30-06-2004,1518.70,1532.15,1501.70,1505.60,132032816
NIFTY,01-07-2004,1506.65,1539.15,1504.55,1537.20,113007104
NIFTY,02-07-2004,1537.05,1547.65,1516.15,1537.50,127491072
NIFTY,05-07-2004,1537.55,1546.00,1522.90,1526.85,101154968
NIFTY,06-07-2004,1526.65,1561.00,1524.15,1558.25,131317840

NIFTY,07-07-2004,1558.05,1578.50,1551.35,1566.80,159590336
NIFTY,08-07-2004,1567.25,1586.55,1504.50,1518.15,204439808
NIFTY,09-07-2004,1517.45,1557.75,1472.55,1553.20,104348112
NIFTY,12-07-2004,1548.60,1562.80,1537.70,1556.95,82414320
NIFTY,13-07-2004,1560.00,1569.75,1530.60,1539.30,79361216
NIFTY,14-07-2004,1535.10,1552.25,1519.35,1522.75,109996032
NIFTY,15-07-2004,1523.10,1543.25,1517.80,1539.40,141173776
NIFTY,16-07-2004,1538.15,1562.00,1533.65,1558.80,138318928
NIFTY,19-07-2004,1559.20,1582.35,1556.55,1571.60,112369128
NIFTY,20-07-2004,1571.70,1581.05,1555.55,1566.10,121193512
NIFTY,21-07-2004,1566.15,1600.70,1562.90,1581.40,112756064
NIFTY,22-07-2004,1581.60,1609.55,1580.95,1598.10,170678160
NIFTY,23-07-2004,1587.60,1610.85,1587.60,1601.60,152832432
NIFTY,26-07-2004,1602.15,1620.35,1584.65,1618.00,138957184
NIFTY,27-07-2004,1617.95,1629.35,1597.20,1600.75,167540736
NIFTY,28-07-2004,1600.85,1609.45,1586.15,1594.15,147021680
NIFTY,29-07-2004,1594.70,1624.30,1590.15,1618.70,167182160
NIFTY,30-07-2004,1618.90,1638.70,1609.90,1632.30,150998624
NIFTY,02-08-2004,1631.55,1643.80,1627.25,1639.05,96477680
NIFTY,03-08-2004,1639.95,1648.35,1626.30,1630.60,135832400
NIFTY,04-08-2004,1631.30,1635.95,1618.20,1626.55,105081168
NIFTY,05-08-2004,1626.40,1656.25,1626.40,1654.95,134331824
NIFTY,06-08-2004,1654.85,1658.70,1626.70,1633.40,141536624
NIFTY,09-08-2004,1633.25,1644.40,1617.05,1642.60,107649584
NIFTY,10-08-2004,1642.75,1656.60,1637.70,1652.15,120498592
NIFTY,11-08-2004,1652.10,1658.90,1616.85,1621.60,138797792
NIFTY,12-08-2004,1624.30,1629.15,1599.50,1607.20,125121832
NIFTY,13-08-2004,1598.20,1612.70,1591.60,1598.20,110483688
NIFTY,16-08-2004,1597.50,1603.20,1582.35,1599.15,142520336
NIFTY,17-08-2004,1624.00,1628.45,1597.45,1604.35,139522768
NIFTY,18-08-2004,1604.15,1604.15,1577.25,1581.80,105910216
NIFTY,19-08-2004,1581.90,1612.50,1581.90,1609.20,111167432
NIFTY,20-08-2004,1609.20,1610.60,1584.05,1590.35,108919264
NIFTY,23-08-2004,1590.90,1595.55,1573.70,1578.20,128548072
NIFTY,24-08-2004,1578.20,1597.90,1578.05,1591.60,94198544
NIFTY,25-08-2004,1592.20,1598.55,1586.35,1595.70,70779888
NIFTY,26-08-2004,1595.75,1613.25,1593.45,1610.75,96018808
NIFTY,27-08-2004,1610.85,1617.25,1600.15,1609.00,66373588
NIFTY,30-08-2004,1609.45,1629.90,1609.20,1628.45,62840640
NIFTY,31-08-2004,1628.50,1634.80,1618.30,1631.75,92193312
NIFTY,01-09-2004,1631.70,1640.55,1631.10,1635.45,80868528
NIFTY,02-09-2004,1635.50,1641.25,1619.90,1629.30,73762856
NIFTY,03-09-2004,1629.65,1636.10,1622.10,1634.10,81209848
NIFTY,06-09-2004,1634.60,1649.15,1634.45,1644.00,68876080
NIFTY,07-09-2004,1643.95,1653.15,1641.80,1650.15,73203632
NIFTY,08-09-2004,1650.60,1658.85,1648.25,1656.25,75592480
NIFTY,09-09-2004,1656.25,1662.40,1640.25,1649.00,86876536
NIFTY,10-09-2004,1649.45,1670.95,1642.35,1668.75,78599720
NIFTY,13-09-2004,1668.25,1681.75,1668.05,1675.20,81534000
NIFTY,14-09-2004,1675.20,1686.80,1668.45,1685.55,90528040
NIFTY,15-09-2004,1685.70,1694.45,1675.85,1683.20,104918056
NIFTY,16-09-2004,1683.60,1708.00,1677.35,1705.70,139089136
NIFTY,17-09-2004,1702.70,1736.40,1702.70,1733.65,159703808
NIFTY,20-09-2004,1734.05,1741.55,1725.30,1728.80,132546552
NIFTY,21-09-2004,1728.75,1753.00,1724.70,1750.20,122449456
NIFTY,22-09-2004,1749.75,1760.80,1736.30,1753.90,123805176
NIFTY,23-09-2004,1753.10,1753.15,1723.40,1726.15,142285664
NIFTY,24-09-2004,1726.15,1736.90,1717.20,1722.50,101667008
NIFTY,27-09-2004,1722.40,1726.15,1707.95,1717.50,81158864
NIFTY,28-09-2004,1717.45,1717.90,1697.40,1700.25,98870176

NIFTY,29-09-2004,1700.55,1730.30,1695.70,1727.95,144119600
NIFTY,30-09-2004,1728.30,1748.20,1728.20,1745.50,125084760
NIFTY,01-10-2004,1744.40,1778.65,1737.85,1775.15,95830752
NIFTY,04-10-2004,1776.75,1813.90,1775.45,1805.65,94391832
NIFTY,05-10-2004,1805.85,1816.55,1798.60,1812.45,96076664
NIFTY,06-10-2004,1811.70,1824.80,1790.60,1794.90,106347880
NIFTY,07-10-2004,1793.00,1821.85,1793.00,1815.70,90730960
NIFTY,08-10-2004,1815.65,1825.15,1808.75,1820.20,94300968
NIFTY,09-10-2004,1812.85,1824.90,1812.80,1817.80,25796168
NIFTY,11-10-2004,1817.85,1829.45,1803.50,1807.75,71941688
NIFTY,12-10-2004,1808.45,1820.90,1783.05,1786.90,87627312
NIFTY,14-10-2004,1784.80,1805.70,1773.00,1794.75,96789920
NIFTY,15-10-2004,1794.80,1814.05,1789.55,1795.00,82579352
NIFTY,18-10-2004,1796.05,1806.15,1782.95,1786.00,64342312
NIFTY,19-10-2004,1787.20,1813.90,1787.20,1808.40,73752800
NIFTY,20-10-2004,1808.60,1815.20,1785.45,1790.05,80483376
NIFTY,21-10-2004,1790.35,1795.40,1772.40,1779.75,69150112
NIFTY,25-10-2004,1780.00,1783.55,1753.50,1757.25,78085680
NIFTY,26-10-2004,1777.85,1782.10,1750.30,1781.05,99726392
NIFTY,27-10-2004,1781.15,1797.55,1774.20,1783.85,87521512
NIFTY,28-10-2004,1783.90,1808.15,1783.90,1800.10,113058112
NIFTY,29-10-2004,1800.85,1808.85,1783.10,1786.90,125107568
NIFTY,01-11-2004,1787.30,1800.25,1776.70,1797.75,79012232
NIFTY,02-11-2004,1798.30,1817.10,1798.30,1813.70,76288480
NIFTY,03-11-2004,1814.15,1838.40,1814.15,1837.40,86217944
NIFTY,04-11-2004,1837.80,1853.05,1830.50,1834.85,85025976
NIFTY,05-11-2004,1836.05,1854.40,1836.00,1852.30,63624260
NIFTY,08-11-2004,1852.45,1871.05,1852.45,1862.80,63019704
NIFTY,09-11-2004,1863.55,1869.45,1853.45,1858.75,63300472
NIFTY,10-11-2004,1859.65,1878.20,1857.70,1876.10,71714192
NIFTY,11-11-2004,1876.45,1884.65,1866.95,1870.55,58868132
NIFTY,12-11-2004,1871.90,1885.05,1866.75,1872.95,21421308
NIFTY,16-11-2004,1872.80,1881.40,1862.80,1879.00,68597064
NIFTY,17-11-2004,1879.05,1892.15,1874.35,1888.65,77652192
NIFTY,18-11-2004,1890.45,1895.30,1880.80,1892.05,91092184
NIFTY,19-11-2004,1891.95,1898.15,1869.35,1872.35,83053008
NIFTY,22-11-2004,1872.55,1878.05,1845.10,1873.35,73274592
NIFTY,23-11-2004,1873.35,1900.05,1873.35,1892.60,82131856
NIFTY,24-11-2004,1893.15,1907.35,1889.85,1904.05,65665292
NIFTY,25-11-2004,1904.25,1915.80,1892.60,1901.05,105457320
NIFTY,29-11-2004,1899.30,1942.95,1894.60,1939.65,110570424
NIFTY,30-11-2004,1940.25,1963.80,1940.25,1958.80,119046576
NIFTY,01-12-2004,1960.75,1971.60,1944.50,1962.05,114582296
NIFTY,02-12-2004,1962.75,2001.55,1962.75,1999.00,131745400
NIFTY,03-12-2004,1991.90,2011.90,1990.30,1996.20,111129664
NIFTY,06-12-2004,1996.30,2012.25,1989.95,1993.15,103216600
NIFTY,07-12-2004,1990.60,2002.60,1981.15,1992.70,91427832
NIFTY,08-12-2004,1994.15,2009.70,1973.15,1977.95,101909464
NIFTY,09-12-2004,1977.80,1995.70,1964.50,1989.95,87016752
NIFTY,10-12-2004,1990.20,1999.70,1964.65,1969.00,86928432
NIFTY,13-12-2004,1970.60,1987.00,1964.80,1985.35,68234144
NIFTY,14-12-2004,1985.20,2008.80,1972.85,2006.80,80092688
NIFTY,15-12-2004,2006.80,2034.35,2006.80,2028.70,86232936
NIFTY,16-12-2004,2028.80,2039.20,2019.50,2033.20,76507232
NIFTY,17-12-2004,2032.85,2037.70,2007.20,2012.10,86236840
NIFTY,20-12-2004,2012.50,2029.50,2007.15,2026.85,83223264
NIFTY,21-12-2004,2027.80,2047.50,2025.25,2044.65,73293288
NIFTY,22-12-2004,2040.60,2053.90,2029.85,2035.35,75621800
NIFTY,23-12-2004,2035.60,2049.30,2031.90,2045.15,57029880
NIFTY,24-12-2004,2045.35,2065.60,2045.30,2062.70,68446064

NIFTY,27-12-2004,2061.60,2079.05,2046.25,2062.60,73520456
NIFTY,28-12-2004,2063.60,2074.60,2060.05,2071.35,85664008
NIFTY,29-12-2004,2071.55,2086.15,2062.35,2069.60,68714648
NIFTY,30-12-2004,2070.55,2088.45,2052.25,2059.80,79260392
NIFTY,31-12-2004,2059.85,2083.00,2059.85,2080.50,60138544
NIFTY,03-01-2005,2080.00,2118.60,2080.00,2115.00,70506864
NIFTY,04-01-2005,2116.95,2120.15,2100.55,2103.75,72718304
NIFTY,05-01-2005,2103.75,2105.10,1990.15,2032.20,109223488
NIFTY,06-01-2005,2031.55,2035.65,1984.25,1998.35,94321936
NIFTY,07-01-2005,1998.25,2021.45,1992.55,2015.50,76285816
NIFTY,10-01-2005,2016.75,2025.90,1974.80,1982.00,75659208
NIFTY,11-01-2005,1982.70,1988.90,1947.35,1952.05,70270296
NIFTY,12-01-2005,1953.60,1966.65,1900.85,1913.60,85040272
NIFTY,13-01-2005,1922.50,1963.40,1916.95,1954.55,80904072
NIFTY,14-01-2005,1954.90,1961.40,1922.85,1931.10,86211080
NIFTY,17-01-2005,1931.75,1944.55,1902.45,1932.90,82253064
NIFTY,18-01-2005,1933.05,1956.95,1925.35,1934.05,91873144
NIFTY,19-01-2005,1934.10,1945.65,1922.35,1926.65,94221280
NIFTY,20-01-2005,1928.10,1940.95,1900.05,1925.30,96601272
NIFTY,24-01-2005,1925.30,1932.75,1902.90,1909.00,74819376
NIFTY,25-01-2005,1908.85,1934.25,1894.40,1931.85,88566264
NIFTY,27-01-2005,1931.90,1961.75,1929.00,1955.00,135722672
NIFTY,28-01-2005,1955.25,2014.25,1950.85,2008.30,106730400
NIFTY,31-01-2005,2008.45,2060.40,2006.35,2057.60,137984560
NIFTY,01-02-2005,2057.75,2072.50,2045.25,2059.85,135567536
NIFTY,02-02-2005,2062.15,2074.50,2045.50,2052.25,89992224
NIFTY,03-02-2005,2052.35,2083.75,2052.35,2079.45,78096872
NIFTY,04-02-2005,2079.40,2099.20,2060.80,2077.95,79164168
NIFTY,07-02-2005,2097.45,2098.00,2049.85,2055.10,62127312
NIFTY,08-02-2005,2055.00,2065.00,2043.60,2055.15,74190480
NIFTY,09-02-2005,2055.20,2077.70,2055.20,2070.00,68237792
NIFTY,10-02-2005,2070.10,2075.10,2049.85,2063.35,69893472
NIFTY,11-02-2005,2063.35,2084.50,2063.35,2082.05,84987296
NIFTY,14-02-2005,2083.05,2110.15,2083.05,2098.25,86445192
NIFTY,15-02-2005,2098.25,2101.60,2081.20,2089.95,60938188
NIFTY,16-02-2005,2090.00,2103.40,2059.45,2068.80,68533656
NIFTY,17-02-2005,2069.10,2069.15,2045.85,2061.90,63853256
NIFTY,18-02-2005,2062.45,2076.70,2048.85,2055.55,63673960
NIFTY,21-02-2005,2055.15,2065.75,2039.90,2043.20,46917744
NIFTY,22-02-2005,2043.40,2061.65,2036.60,2058.40,51898488
NIFTY,23-02-2005,2058.70,2065.15,2051.35,2057.10,52493128
NIFTY,24-02-2005,2057.75,2070.50,2052.40,2055.30,74500200
NIFTY,25-02-2005,2057.30,2081.85,2051.20,2060.90,66309000
NIFTY,28-02-2005,2061.20,2106.20,2047.70,2103.25,103139344
NIFTY,01-03-2005,2103.10,2115.10,2073.80,2084.40,71289744
NIFTY,02-03-2005,2084.60,2096.35,2080.55,2093.25,78599088
NIFTY,03-03-2005,2093.40,2132.75,2093.35,2128.85,84295272
NIFTY,04-03-2005,2129.10,2152.75,2129.10,2148.15,78283088
NIFTY,07-03-2005,2148.25,2166.85,2143.05,2160.10,86791264
NIFTY,08-03-2005,2160.65,2173.85,2154.00,2168.95,78378568
NIFTY,09-03-2005,2169.10,2183.45,2141.35,2160.80,81074128
NIFTY,10-03-2005,2160.85,2170.20,2145.75,2167.40,61889888
NIFTY,11-03-2005,2167.70,2182.10,2148.70,2154.00,70474056
NIFTY,14-03-2005,2153.80,2164.15,2140.90,2146.35,73875040
NIFTY,15-03-2005,2146.55,2151.35,2122.00,2128.95,60049988
NIFTY,16-03-2005,2129.35,2158.90,2121.10,2125.55,75512832
NIFTY,17-03-2005,2123.95,2126.55,2090.45,2098.50,62045976
NIFTY,18-03-2005,2097.75,2112.25,2077.20,2109.15,83945080
NIFTY,21-03-2005,2117.95,2124.80,2089.35,2096.60,62125032
NIFTY,22-03-2005,2096.75,2099.00,2056.50,2061.60,57631156

NIFTY,23-03-2005,2061.20,2067.45,2019.85,2026.40,91449560
NIFTY,24-03-2005,2026.60,2042.45,2007.35,2015.40,70928624
NIFTY,28-03-2005,2015.75,2046.85,2015.25,2029.45,51850956
NIFTY,29-03-2005,2029.40,2032.65,1971.55,1983.85,69687568
NIFTY,30-03-2005,1983.65,2000.45,1971.15,1993.70,69953688
NIFTY,31-03-2005,1994.50,2043.60,1994.50,2035.65,91752568
NIFTY,01-04-2005,2035.90,2071.20,2024.25,2067.65,63209440
NIFTY,04-04-2005,2067.65,2076.60,2054.90,2063.40,64426296
NIFTY,05-04-2005,2063.20,2077.95,2043.70,2052.55,54691988
NIFTY,06-04-2005,2054.00,2073.10,2051.30,2069.30,53943728
NIFTY,07-04-2005,2069.15,2084.90,2048.05,2052.85,48150316
NIFTY,08-04-2005,2053.05,2057.50,2024.80,2031.20,42153312
NIFTY,11-04-2005,2032.75,2033.00,2001.85,2008.20,38487508
NIFTY,12-04-2005,2002.75,2027.80,2002.75,2024.95,35572260
NIFTY,13-04-2005,2024.90,2038.85,2018.10,2025.45,44910336
NIFTY,15-04-2005,2022.50,2022.50,1952.75,1956.30,64717232
NIFTY,18-04-2005,1955.50,1959.25,1914.85,1927.80,70752264
NIFTY,19-04-2005,1927.90,1961.15,1902.80,1909.40,61369260
NIFTY,20-04-2005,1908.50,1941.85,1902.90,1929.70,74597232
NIFTY,21-04-2005,1930.50,1950.00,1911.40,1948.55,58531700
NIFTY,22-04-2005,1950.60,1972.95,1950.00,1967.35,55286064
NIFTY,25-04-2005,1968.45,1974.20,1952.40,1970.95,53653520
NIFTY,26-04-2005,1971.05,1972.85,1951.80,1957.10,51302648
NIFTY,27-04-2005,1959.45,1962.20,1930.35,1935.40,62035956
NIFTY,28-04-2005,1935.65,1950.25,1921.05,1941.30,82325184
NIFTY,29-04-2005,1943.20,1943.20,1896.30,1902.50,64304716
NIFTY,02-05-2005,1903.10,1925.60,1898.15,1916.75,60560832
NIFTY,03-05-2005,1916.95,1940.10,1911.00,1920.70,51921972
NIFTY,04-05-2005,1920.50,1944.45,1920.15,1942.60,47932992
NIFTY,05-05-2005,1942.60,1973.35,1942.05,1963.30,53020696
NIFTY,06-05-2005,1962.30,1984.40,1947.30,1977.50,52715636
NIFTY,09-05-2005,1978.05,2003.15,1978.05,2000.75,51489664
NIFTY,10-05-2005,2001.00,2007.80,1989.10,1994.30,56034584
NIFTY,11-05-2005,1990.55,1991.85,1975.05,1985.95,44567832
NIFTY,12-05-2005,1985.95,1999.85,1981.95,1993.15,36125196
NIFTY,13-05-2005,1992.50,1992.75,1978.90,1988.30,36652240
NIFTY,16-05-2005,1991.50,2014.95,1989.70,2012.60,38016368
NIFTY,17-05-2005,2013.10,2024.60,1984.75,1990.80,48666724
NIFTY,18-05-2005,1990.65,1990.95,1964.65,1982.75,51569520
NIFTY,19-05-2005,1983.15,2008.35,1983.15,1990.85,42626008
NIFTY,20-05-2005,1991.85,1998.20,1975.95,1992.40,41636876
NIFTY,23-05-2005,1992.10,2019.35,1991.70,2013.90,37691432
NIFTY,24-05-2005,2016.00,2031.90,2009.55,2028.60,56757504
NIFTY,25-05-2005,2028.55,2047.45,2019.00,2043.85,76579696
NIFTY,26-05-2005,2043.50,2078.65,2025.65,2074.70,88187688
NIFTY,27-05-2005,2073.25,2099.35,2069.50,2076.40,73791016
NIFTY,30-05-2005,2076.55,2086.85,2064.85,2072.40,54670424
NIFTY,31-05-2005,2072.50,2091.75,2066.55,2087.55,45872848
NIFTY,01-06-2005,2087.80,2097.60,2081.20,2087.55,58896368
NIFTY,02-06-2005,2087.85,2093.45,2062.55,2064.65,50472016
NIFTY,03-06-2005,2064.10,2097.25,2061.35,2094.25,52180108
NIFTY,04-06-2005,2094.10,2098.10,2087.00,2092.35,22469508
NIFTY,06-06-2005,2092.00,2109.10,2087.40,2092.80,42744600
NIFTY,07-06-2005,2091.95,2102.85,2084.35,2098.15,36007292
NIFTY,08-06-2005,2094.70,2115.25,2094.05,2112.40,49625236
NIFTY,09-06-2005,2112.25,2118.65,2097.55,2103.20,53924492
NIFTY,10-06-2005,2103.45,2133.10,2086.30,2090.60,49033632
NIFTY,13-06-2005,2090.70,2106.65,2081.70,2102.75,38787660
NIFTY,14-06-2005,2103.65,2113.85,2098.70,2112.35,38606688
NIFTY,15-06-2005,2110.50,2131.95,2110.35,2128.65,44576500

NIFTY,16-06-2005,2128.30,2135.10,2114.55,2123.70,65288984
NIFTY,17-06-2005,2123.60,2131.75,2103.90,2123.40,43861852
NIFTY,20-06-2005,2130.80,2150.25,2124.65,2144.35,92370552
NIFTY,21-06-2005,2144.75,2173.25,2140.15,2170.00,68986656
NIFTY,22-06-2005,2167.80,2196.45,2167.35,2187.35,87458824
NIFTY,23-06-2005,2187.35,2192.10,2174.05,2183.85,62648424
NIFTY,24-06-2005,2184.00,2204.45,2162.95,2194.35,57555948
NIFTY,27-06-2005,2194.35,2219.65,2188.15,2199.80,93011392
NIFTY,28-06-2005,2199.80,2206.80,2165.90,2169.85,73416304
NIFTY,29-06-2005,2170.20,2194.25,2162.00,2191.65,58638568
NIFTY,30-06-2005,2191.55,2226.15,2189.45,2220.60,82212704
NIFTY,01-07-2005,2220.45,2220.55,2198.90,2211.90,54585384
NIFTY,04-07-2005,2212.05,2232.20,2211.40,2230.65,49155820
NIFTY,05-07-2005,2231.20,2238.60,2205.10,2210.75,55515956
NIFTY,06-07-2005,2211.35,2232.65,2211.30,2228.20,51427928
NIFTY,07-07-2005,2228.30,2235.80,2171.25,2179.40,60514944
NIFTY,08-07-2005,2183.55,2210.70,2179.05,2196.20,48318800
NIFTY,11-07-2005,2195.55,2224.65,2195.55,2218.85,54405572
NIFTY,12-07-2005,2219.10,2233.20,2191.70,2220.80,71608160
NIFTY,13-07-2005,2221.45,2234.15,2200.05,2204.05,72565392
NIFTY,14-07-2005,2204.40,2212.55,2178.60,2185.10,65035972
NIFTY,15-07-2005,2185.10,2216.50,2181.85,2212.55,57478016
NIFTY,18-07-2005,2212.95,2248.70,2212.95,2234.00,55018172
NIFTY,19-07-2005,2234.25,2246.70,2227.20,2237.30,51111856
NIFTY,20-07-2005,2236.90,2252.00,2236.90,2241.90,56890568
NIFTY,21-07-2005,2240.95,2251.85,2221.20,2230.50,60766700
NIFTY,22-07-2005,2231.00,2268.55,2223.15,2265.60,57710284
NIFTY,25-07-2005,2266.65,2293.95,2266.65,2291.75,81357216
NIFTY,26-07-2005,2289.25,2307.10,2279.80,2303.15,98680240
NIFTY,27-07-2005,2304.25,2324.00,2292.85,2319.10,69562408
NIFTY,29-07-2005,2318.05,2332.55,2280.85,2312.30,111818712
NIFTY,01-08-2005,2312.05,2329.90,2294.25,2318.05,59153792
NIFTY,02-08-2005,2321.90,2357.15,2319.75,2353.65,81640120
NIFTY,03-08-2005,2359.10,2377.00,2345.20,2357.00,101436864
NIFTY,04-08-2005,2357.75,2377.35,2352.05,2367.80,91950000
NIFTY,05-08-2005,2367.35,2377.10,2355.95,2361.20,114264256
NIFTY,08-08-2005,2361.95,2386.95,2320.05,2324.40,97370128
NIFTY,09-08-2005,2324.75,2342.20,2303.10,2318.70,93650864
NIFTY,10-08-2005,2322.30,2364.80,2322.05,2360.15,81805272
NIFTY,11-08-2005,2358.90,2387.30,2355.50,2380.90,93589536
NIFTY,12-08-2005,2381.05,2390.45,2356.90,2361.55,71135424
NIFTY,16-08-2005,2361.65,2379.40,2356.85,2369.80,59048436
NIFTY,17-08-2005,2369.80,2406.25,2357.50,2403.15,61480220
NIFTY,18-08-2005,2404.65,2426.65,2380.70,2388.45,63479228
NIFTY,19-08-2005,2400.80,2409.35,2378.45,2383.45,47521272
NIFTY,22-08-2005,2383.45,2403.45,2355.75,2367.85,55932080
NIFTY,23-08-2005,2369.55,2380.50,2320.35,2326.10,57190184
NIFTY,24-08-2005,2326.10,2334.90,2300.45,2322.50,68322960
NIFTY,25-08-2005,2323.10,2359.20,2320.70,2354.55,78538712
NIFTY,26-08-2005,2354.60,2368.05,2340.20,2357.05,47579420
NIFTY,29-08-2005,2359.20,2365.85,2312.60,2337.65,41867256
NIFTY,30-08-2005,2337.80,2373.80,2337.75,2367.75,46969540
NIFTY,31-08-2005,2369.05,2387.00,2355.00,2384.65,50116796
NIFTY,01-09-2005,2384.70,2412.35,2382.90,2405.75,59762104
NIFTY,02-09-2005,2406.45,2422.10,2396.10,2415.80,61335348
NIFTY,05-09-2005,2417.10,2439.55,2414.95,2422.95,50521840
NIFTY,06-09-2005,2422.40,2436.25,2417.00,2428.65,47409904
NIFTY,08-09-2005,2429.00,2456.90,2429.00,2454.45,45684880
NIFTY,09-09-2005,2448.80,2462.80,2441.90,2455.45,46977060
NIFTY,12-09-2005,2455.85,2486.35,2455.85,2484.15,44832164

NIFTY,13-09-2005,2484.00,2503.00,2477.10,2500.35,54880640
NIFTY,14-09-2005,2500.40,2514.75,2476.00,2492.45,82087704
NIFTY,15-09-2005,2492.85,2527.50,2492.75,2523.95,62944964
NIFTY,16-09-2005,2524.90,2555.10,2519.05,2552.35,63518464
NIFTY,19-09-2005,2555.45,2579.70,2550.45,2567.10,63880908
NIFTY,20-09-2005,2567.20,2582.80,2546.60,2578.00,77161320
NIFTY,21-09-2005,2576.70,2585.60,2504.90,2567.30,105049904
NIFTY,22-09-2005,2567.85,2580.40,2465.85,2476.50,102860448
NIFTY,23-09-2005,2480.50,2507.90,2453.05,2477.75,82588784
NIFTY,26-09-2005,2477.85,2560.85,2477.85,2557.35,61924056
NIFTY,27-09-2005,2558.50,2592.50,2549.85,2574.85,80335744
NIFTY,28-09-2005,2574.45,2602.95,2559.85,2598.05,75521176
NIFTY,29-09-2005,2598.60,2633.90,2589.45,2611.20,118315312
NIFTY,30-09-2005,2607.90,2623.05,2567.75,2601.40,88155800
NIFTY,03-10-2005,2601.00,2635.00,2597.20,2630.05,64623104
NIFTY,04-10-2005,2630.00,2667.05,2629.60,2663.35,76746128
NIFTY,05-10-2005,2663.70,2669.20,2636.60,2644.40,87711984
NIFTY,06-10-2005,2643.80,2643.80,2571.30,2579.15,107136584
NIFTY,07-10-2005,2577.20,2603.25,2547.55,2574.05,92769896
NIFTY,10-10-2005,2577.10,2595.15,2561.00,2566.85,61304700
NIFTY,11-10-2005,2569.15,2592.00,2533.70,2589.55,71470360
NIFTY,13-10-2005,2584.40,2589.35,2529.05,2537.30,95738560
NIFTY,14-10-2005,2537.70,2548.00,2478.00,2484.40,91435384
NIFTY,17-10-2005,2488.40,2498.60,2459.50,2485.15,76999000
NIFTY,18-10-2005,2485.25,2517.70,2452.50,2468.20,77318584
NIFTY,19-10-2005,2467.80,2467.85,2394.95,2412.45,93293824
NIFTY,20-10-2005,2421.40,2463.85,2363.55,2395.45,114276928
NIFTY,21-10-2005,2397.85,2447.85,2384.05,2443.75,97308040
NIFTY,24-10-2005,2444.20,2460.00,2388.40,2394.85,80236464
NIFTY,25-10-2005,2394.95,2444.60,2390.85,2418.20,85086736
NIFTY,26-10-2005,2418.45,2434.00,2401.10,2408.50,69173448
NIFTY,27-10-2005,2408.95,2416.45,2338.60,2352.90,125291992
NIFTY,28-10-2005,2352.65,2355.15,2307.45,2316.05,84553448
NIFTY,31-10-2005,2314.85,2373.40,2314.20,2370.95,69795920
NIFTY,01-11-2005,2366.80,2410.15,2366.80,2386.75,18746556
NIFTY,02-11-2005,2386.45,2423.80,2367.75,2419.05,82505920
NIFTY,07-11-2005,2419.25,2464.65,2411.60,2461.60,79207320
NIFTY,08-11-2005,2463.65,2502.90,2460.00,2492.65,79708344
NIFTY,09-11-2005,2493.10,2519.40,2475.70,2489.10,73896104
NIFTY,10-11-2005,2489.10,2504.75,2480.85,2500.70,64917296
NIFTY,11-11-2005,2500.85,2551.40,2500.85,2548.65,72465032
NIFTY,14-11-2005,2548.55,2576.95,2534.40,2558.70,70311888
NIFTY,16-11-2005,2559.45,2585.95,2559.45,2582.75,59058512
NIFTY,17-11-2005,2558.45,2608.85,2558.45,2603.95,66443808
NIFTY,18-11-2005,2604.00,2632.35,2595.15,2620.05,81690976
NIFTY,21-11-2005,2620.10,2626.40,2591.75,2602.50,74794904
NIFTY,22-11-2005,2603.25,2614.00,2567.05,2572.85,67631760
NIFTY,23-11-2005,2572.85,2613.40,2563.10,2608.60,70840656
NIFTY,24-11-2005,2608.90,2643.70,2608.70,2635.00,98400544
NIFTY,25-11-2005,2635.35,2668.90,2633.75,2664.30,74964392
NIFTY,26-11-2005,2664.85,2686.50,2664.70,2683.45,25534972
NIFTY,28-11-2005,2683.60,2717.15,2682.65,2712.00,83493488
NIFTY,29-11-2005,2712.35,2713.90,2679.90,2698.30,78280056
NIFTY,30-11-2005,2698.10,2727.05,2647.10,2652.25,82029856
NIFTY,01-12-2005,2651.60,2705.00,2641.95,2698.95,74010400
NIFTY,02-12-2005,2699.55,2730.70,2691.50,2697.95,79578912
NIFTY,05-12-2005,2697.60,2710.65,2654.35,2660.50,62607844
NIFTY,06-12-2005,2661.40,2694.40,2647.35,2662.30,56613836
NIFTY,07-12-2005,2662.30,2697.10,2662.30,2693.00,66123772
NIFTY,08-12-2005,2694.95,2711.60,2673.50,2706.70,65302040

NIFTY,09-12-2005,2706.75,2761.10,2698.00,2756.45,71634896
NIFTY,12-12-2005,2756.40,2789.35,2756.40,2776.20,68493056
NIFTY,13-12-2005,2776.80,2815.30,2764.65,2812.30,86000320
NIFTY,14-12-2005,2812.80,2825.65,2788.30,2804.55,116009632
NIFTY,15-12-2005,2805.20,2821.50,2763.35,2778.55,92701216
NIFTY,16-12-2005,2778.65,2814.90,2766.50,2810.15,88271520
NIFTY,19-12-2005,2808.35,2846.00,2803.45,2842.60,77018984
NIFTY,20-12-2005,2843.15,2853.10,2815.20,2826.20,74975480
NIFTY,21-12-2005,2826.45,2847.30,2799.45,2822.90,73931248
NIFTY,22-12-2005,2826.70,2846.65,2818.65,2835.25,66786004
NIFTY,23-12-2005,2835.70,2857.00,2799.70,2804.85,64515172
NIFTY,26-12-2005,2804.30,2804.30,2741.80,2749.60,57486164
NIFTY,27-12-2005,2746.25,2812.60,2725.70,2805.90,58763372
NIFTY,28-12-2005,2806.80,2824.30,2780.00,2794.05,73928672
NIFTY,29-12-2005,2792.75,2829.40,2792.75,2821.95,79236608
NIFTY,30-12-2005,2823.95,2845.55,2812.75,2836.55,62788540
NIFTY,02-01-2006,2836.80,2849.45,2825.40,2835.95,51922368
NIFTY,03-01-2006,2835.95,2887.20,2832.05,2883.35,56919144
NIFTY,04-01-2006,2883.00,2909.35,2883.00,2904.40,82021280
NIFTY,05-01-2006,2904.45,2916.20,2884.80,2899.85,70082256
NIFTY,06-01-2006,2899.85,2921.70,2877.25,2914.00,81812416
NIFTY,09-01-2006,2913.35,2927.25,2898.25,2910.10,74443408
NIFTY,10-01-2006,2910.15,2913.05,2865.60,2870.80,71022016
NIFTY,12-01-2006,2869.35,2869.35,2824.00,2850.70,90034576
NIFTY,13-01-2006,2851.40,2878.35,2846.70,2850.55,66173304
NIFTY,16-01-2006,2851.35,2855.70,2824.05,2833.10,57608720
NIFTY,17-01-2006,2833.80,2861.25,2820.65,2829.10,95095312
NIFTY,18-01-2006,2809.90,2840.10,2783.85,2809.20,119045832
NIFTY,19-01-2006,2811.10,2875.95,2811.10,2870.85,69427056
NIFTY,20-01-2006,2870.80,2912.80,2870.80,2900.95,73695936
NIFTY,23-01-2006,2900.30,2900.30,2870.95,2884.05,63628512
NIFTY,24-01-2006,2886.35,2914.25,2885.75,2908.00,67193096
NIFTY,25-01-2006,2908.75,2949.10,2871.25,2940.35,97129136
NIFTY,27-01-2006,2941.90,2989.70,2941.90,2982.75,115075296
NIFTY,30-01-2006,2983.30,3002.20,2963.65,2974.50,99390896
NIFTY,31-01-2006,2968.95,3005.10,2968.85,3001.10,74303080
NIFTY,01-02-2006,3001.30,3011.05,2960.90,2971.55,87163320
NIFTY,02-02-2006,2972.20,2997.25,2957.55,2967.45,80517160
NIFTY,03-02-2006,2968.10,2973.90,2931.85,2940.60,62877720
NIFTY,06-02-2006,2940.95,3009.45,2928.10,3000.45,70479488
NIFTY,07-02-2006,3001.15,3025.10,2991.25,3020.10,84822968
NIFTY,08-02-2006,3018.20,3021.25,2984.90,3008.95,72204624
NIFTY,10-02-2006,3009.15,3031.75,3009.10,3027.55,76219512
NIFTY,13-02-2006,3026.15,3042.75,3018.50,3041.15,66123036
NIFTY,14-02-2006,3040.25,3051.70,3009.90,3017.55,86801656
NIFTY,15-02-2006,3001.40,3048.80,2995.30,3022.20,90210976
NIFTY,16-02-2006,3023.10,3036.65,3013.70,3021.60,77742688
NIFTY,17-02-2006,3021.65,3038.80,2976.70,2981.50,80252512
NIFTY,20-02-2006,2982.35,3010.65,2955.85,3005.85,61702112
NIFTY,21-02-2006,3008.55,3042.05,3008.55,3035.50,59629360
NIFTY,22-02-2006,3035.65,3055.65,3032.50,3050.80,56288880
NIFTY,23-02-2006,3050.85,3078.40,3050.85,3062.10,108536480
NIFTY,24-02-2006,3061.70,3072.00,3041.60,3050.05,61840504
NIFTY,27-02-2006,3050.30,3070.35,3050.30,3067.45,53579116
NIFTY,28-02-2006,3067.90,3090.30,3031.80,3074.70,101518896
NIFTY,01-03-2006,3074.60,3127.25,3064.00,3123.10,96239688
NIFTY,02-03-2006,3124.25,3170.35,3124.25,3150.70,117835192
NIFTY,03-03-2006,3151.30,3167.20,3132.60,3147.35,68562888
NIFTY,06-03-2006,3147.25,3194.00,3147.20,3190.40,70231056
NIFTY,07-03-2006,3190.45,3192.95,3166.75,3182.80,85341040

NIFTY,08-03-2006,3183.45,3187.50,3107.90,3116.70,104385904
NIFTY,09-03-2006,3116.75,3132.65,3069.85,3129.10,91561272
NIFTY,10-03-2006,3129.05,3189.35,3128.60,3183.90,87824424
NIFTY,13-03-2006,3184.10,3221.30,3174.05,3202.65,71708392
NIFTY,14-03-2006,3197.20,3223.45,3184.05,3195.35,80720056
NIFTY,16-03-2006,3197.30,3230.40,3196.95,3226.60,85098632
NIFTY,17-03-2006,3226.90,3258.30,3226.90,3234.05,84410112
NIFTY,20-03-2006,3234.20,3268.25,3234.20,3265.65,74738736
NIFTY,21-03-2006,3264.65,3292.15,3247.25,3262.30,88108184
NIFTY,22-03-2006,3263.35,3267.95,3221.95,3240.15,82457104
NIFTY,23-03-2006,3240.85,3265.60,3225.20,3247.15,119515440
NIFTY,24-03-2006,3247.15,3286.20,3242.60,3279.80,127058456
NIFTY,27-03-2006,3283.40,3327.05,3280.80,3321.65,116361696
NIFTY,28-03-2006,3321.45,3344.50,3311.85,3325.00,96274736
NIFTY,29-03-2006,3324.85,3359.80,3324.80,3354.20,97380496
NIFTY,30-03-2006,3354.25,3433.85,3354.25,3418.95,146854784
NIFTY,31-03-2006,3420.55,3425.45,3381.90,3402.55,93483400
NIFTY,03-04-2006,3403.15,3478.25,3402.45,3473.30,73250032
NIFTY,04-04-2006,3473.10,3508.25,3463.85,3483.15,91640792
NIFTY,05-04-2006,3483.15,3513.95,3483.15,3510.90,79374864
NIFTY,07-04-2006,3525.60,3555.50,3445.90,3454.80,137089600
NIFTY,10-04-2006,3455.00,3489.05,3430.40,3478.45,104980176
NIFTY,12-04-2006,3479.10,3484.65,3366.75,3380.00,124245304
NIFTY,13-04-2006,3380.40,3391.05,3290.35,3345.50,129117224
NIFTY,17-04-2006,3342.15,3433.65,3342.15,3425.15,94138432
NIFTY,18-04-2006,3429.00,3521.95,3429.00,3518.10,103920176
NIFTY,19-04-2006,3523.65,3570.50,3502.75,3535.85,119064728
NIFTY,20-04-2006,3539.80,3578.35,3527.25,3573.50,113701320
NIFTY,21-04-2006,3576.75,3592.75,3517.10,3573.05,133255776
NIFTY,24-04-2006,3572.80,3585.35,3536.30,3548.90,90785792
NIFTY,25-04-2006,3548.80,3552.65,3433.55,3462.65,83494376
NIFTY,26-04-2006,3462.65,3562.30,3454.10,3555.75,90642184
NIFTY,27-04-2006,3554.70,3598.95,3492.75,3508.10,148887168
NIFTY,28-04-2006,3507.45,3517.65,3342.85,3508.35,108821040
NIFTY,29-04-2006,3508.35,3565.75,3508.35,3557.60,35740008
NIFTY,02-05-2006,3557.55,3622.05,3556.90,3605.45,108347512
NIFTY,03-05-2006,3604.40,3640.80,3581.40,3634.25,95591192
NIFTY,04-05-2006,3630.65,3674.50,3621.55,3648.40,100108144
NIFTY,05-05-2006,3649.45,3676.55,3639.55,3663.95,106747560
NIFTY,08-05-2006,3668.65,3708.55,3668.65,3693.15,70284896
NIFTY,09-05-2006,3694.65,3725.40,3655.65,3720.55,83890000
NIFTY,10-05-2006,3720.75,3758.05,3717.25,3754.25,93510264
NIFTY,11-05-2006,3755.80,3774.15,3687.90,3701.05,77726368
NIFTY,12-05-2006,3704.15,3704.15,3633.85,3650.05,94028456
NIFTY,15-05-2006,3651.00,3653.00,3482.85,3502.95,125342856
NIFTY,16-05-2006,3502.95,3543.50,3382.40,3523.30,139746064
NIFTY,17-05-2006,3525.05,3641.85,3525.05,3635.10,99892616
NIFTY,18-05-2006,3636.45,3636.45,3365.90,3388.90,137036048
NIFTY,19-05-2006,3391.85,3493.05,3205.25,3246.90,143372272
NIFTY,22-05-2006,3254.30,3313.90,2896.40,3081.35,145301120
NIFTY,23-05-2006,3068.60,3221.05,2997.35,3199.35,114894336
NIFTY,24-05-2006,3203.50,3249.75,3091.60,3115.55,134540176
NIFTY,25-05-2006,3114.70,3198.35,3012.95,3177.70,154242272
NIFTY,26-05-2006,3177.70,3277.95,3177.70,3209.60,105522896
NIFTY,29-05-2006,3207.25,3255.25,3193.15,3214.90,73011784
NIFTY,30-05-2006,3215.50,3252.10,3167.05,3185.30,69351032
NIFTY,31-05-2006,3181.95,3181.95,2972.90,3071.05,119368224
NIFTY,01-06-2006,3072.55,3130.00,2936.60,2962.25,112881056
NIFTY,02-06-2006,2961.50,3099.35,2940.20,3091.35,104929408
NIFTY,05-06-2006,3092.60,3125.40,3006.40,3016.65,88204816

NIFTY,06-06-2006,3015.05,3015.05,2910.30,2937.30,98819080
NIFTY,07-06-2006,2935.25,2956.90,2819.45,2860.45,122307768
NIFTY,08-06-2006,2856.90,2859.40,2683.20,2724.35,133611696
NIFTY,09-06-2006,2721.20,2875.75,2707.85,2866.30,100905256
NIFTY,12-06-2006,2867.65,2877.80,2761.85,2776.85,78070248
NIFTY,13-06-2006,2773.60,2773.60,2638.10,2663.30,85209200
NIFTY,14-06-2006,2665.05,2767.75,2595.65,2632.80,98860312
NIFTY,15-06-2006,2634.10,2814.15,2634.10,2798.80,88836912
NIFTY,16-06-2006,2799.85,2960.15,2799.85,2890.35,117621144
NIFTY,19-06-2006,2892.00,2932.90,2846.50,2916.90,74179600
NIFTY,20-06-2006,2919.00,2919.00,2837.45,2861.30,85067880
NIFTY,21-06-2006,2861.40,2930.80,2836.40,2923.45,81725616
NIFTY,22-06-2006,2923.75,3017.65,2923.75,2994.75,78640416
NIFTY,23-06-2006,2993.55,3063.20,2920.20,3042.70,86884352
NIFTY,25-06-2006,3043.15,3083.00,3035.95,3050.30,12073961
NIFTY,26-06-2006,3051.80,3059.85,2928.00,2943.20,87442624
NIFTY,27-06-2006,2943.60,3004.15,2899.25,2982.45,116745744
NIFTY,28-06-2006,2982.20,3003.65,2909.60,2981.10,83897440
NIFTY,29-06-2006,2982.90,3049.25,2982.90,2997.90,110790760
NIFTY,30-06-2006,2993.50,3134.15,2993.50,3128.20,98679168
NIFTY,03-07-2006,3128.75,3160.35,3114.85,3150.95,66603276
NIFTY,04-07-2006,3151.05,3177.40,3130.30,3138.65,66422152
NIFTY,05-07-2006,3136.95,3201.20,3121.80,3197.10,90369712
NIFTY,06-07-2006,3197.50,3197.50,3138.40,3156.40,74893376
NIFTY,07-07-2006,3157.95,3193.10,3056.30,3075.85,90060280
NIFTY,10-07-2006,3077.10,3147.70,3064.10,3142.00,65284276
NIFTY,11-07-2006,3145.30,3146.00,3100.40,3116.15,66186968
NIFTY,12-07-2006,3124.95,3201.35,3078.25,3195.90,93623048
NIFTY,13-07-2006,3196.30,3208.85,3148.95,3169.30,81620176
NIFTY,14-07-2006,3166.25,3166.25,3089.55,3123.35,61512608
NIFTY,17-07-2006,3123.65,3125.10,2999.35,3007.55,60049024
NIFTY,18-07-2006,3007.15,3038.25,2967.95,2993.65,70494264
NIFTY,19-07-2006,2995.85,3045.35,2919.95,2932.75,79085648
NIFTY,20-07-2006,2943.65,3041.25,2943.65,3023.05,77484632
NIFTY,21-07-2006,3025.10,3029.10,2930.15,2945.00,74876152
NIFTY,24-07-2006,2944.90,2996.65,2878.25,2985.85,77995888
NIFTY,25-07-2006,2989.50,3046.95,2987.15,3040.50,70646864
NIFTY,26-07-2006,3040.45,3121.40,3022.70,3110.15,77137664
NIFTY,27-07-2006,3109.85,3167.10,3109.85,3156.15,106694440
NIFTY,28-07-2006,3158.00,3168.50,3109.45,3130.80,81278520
NIFTY,31-07-2006,3131.35,3179.70,3110.60,3143.20,61675412
NIFTY,01-08-2006,3128.20,3154.70,3113.60,3147.80,57028168
NIFTY,02-08-2006,3129.45,3187.85,3127.90,3182.10,55484352
NIFTY,03-08-2006,3182.55,3234.25,3175.15,3190.00,69054624
NIFTY,04-08-2006,3189.70,3228.15,3161.80,3176.75,69528048
NIFTY,07-08-2006,3176.70,3178.50,3142.55,3151.10,50260660
NIFTY,08-08-2006,3151.55,3216.75,3151.55,3212.40,52271648
NIFTY,09-08-2006,3211.55,3267.20,3187.85,3254.60,71750144
NIFTY,10-08-2006,3254.60,3274.75,3229.45,3260.10,59287720
NIFTY,11-08-2006,3260.05,3286.50,3236.95,3274.35,63365124
NIFTY,14-08-2006,3274.95,3317.80,3269.15,3313.10,51600192
NIFTY,16-08-2006,3314.75,3377.10,3314.75,3356.05,69129128
NIFTY,17-08-2006,3359.70,3385.15,3328.60,3353.90,72542696
NIFTY,18-08-2006,3354.50,3366.25,3332.20,3356.75,57031968
NIFTY,21-08-2006,3356.80,3374.90,3332.90,3366.00,48935056
NIFTY,22-08-2006,3369.60,3398.35,3351.50,3364.60,58564348
NIFTY,23-08-2006,3363.60,3369.65,3325.10,3335.80,52060468
NIFTY,24-08-2006,3336.65,3379.55,3304.85,3370.40,68794904
NIFTY,25-08-2006,3368.55,3402.70,3368.55,3385.95,68458048
NIFTY,28-08-2006,3386.00,3405.30,3377.75,3401.10,46753744

NIFTY,29-08-2006,3405.05,3434.95,3396.10,3425.70,60482596
NIFTY,30-08-2006,3425.80,3440.20,3407.75,3430.35,61671400
NIFTY,31-08-2006,3404.50,3452.30,3403.65,3413.90,98616608
NIFTY,01-09-2006,3414.00,3439.50,3402.90,3435.45,71355584
NIFTY,04-09-2006,3435.55,3483.10,3435.55,3476.85,55794560
NIFTY,05-09-2006,3471.40,3488.60,3457.90,3473.75,49637616
NIFTY,06-09-2006,3474.40,3490.70,3465.80,3477.25,64632140
NIFTY,07-09-2006,3477.15,3478.85,3438.80,3454.55,61575576
NIFTY,08-09-2006,3454.65,3477.95,3442.85,3471.45,75299800
NIFTY,11-09-2006,3470.35,3486.65,3351.30,3366.15,77972328
NIFTY,12-09-2006,3363.30,3395.05,3328.45,3389.90,80287992
NIFTY,13-09-2006,3389.85,3470.65,3389.80,3454.55,71103464
NIFTY,14-09-2006,3454.60,3484.00,3454.60,3471.60,68355384
NIFTY,15-09-2006,3471.65,3487.45,3434.55,3478.60,71320368
NIFTY,18-09-2006,3478.65,3506.20,3478.40,3492.75,60726316
NIFTY,19-09-2006,3493.50,3514.95,3438.80,3457.35,69738856
NIFTY,20-09-2006,3457.85,3509.85,3419.75,3502.80,62440088
NIFTY,21-09-2006,3506.70,3556.35,3506.70,3553.05,65971024
NIFTY,22-09-2006,3554.05,3562.45,3525.40,3544.05,60146360
NIFTY,25-09-2006,3545.10,3568.65,3514.85,3523.45,59718564
NIFTY,26-09-2006,3523.70,3576.75,3517.15,3571.75,67280328
NIFTY,27-09-2006,3571.75,3603.70,3568.40,3579.30,65272196
NIFTY,28-09-2006,3579.95,3589.30,3560.75,3571.75,82594656
NIFTY,29-09-2006,3572.15,3599.80,3564.70,3588.40,58344324
NIFTY,03-10-2006,3588.95,3606.20,3561.70,3569.60,55658448
NIFTY,04-10-2006,3570.95,3580.05,3508.65,3515.35,68278200
NIFTY,05-10-2006,3515.60,3574.95,3515.60,3564.90,74898112
NIFTY,06-10-2006,3565.45,3583.75,3560.90,3569.70,83451776
NIFTY,09-10-2006,3570.05,3585.35,3540.45,3567.15,52245776
NIFTY,10-10-2006,3567.45,3597.20,3563.10,3571.05,61180928
NIFTY,11-10-2006,3581.55,3614.50,3544.25,3558.55,64729292
NIFTY,12-10-2006,3562.55,3626.80,3545.95,3621.05,67079120
NIFTY,13-10-2006,3621.65,3682.35,3621.65,3676.05,77576344
NIFTY,16-10-2006,3668.90,3729.70,3668.90,3723.95,74443320
NIFTY,17-10-2006,3726.40,3742.50,3691.35,3715.00,72710896
NIFTY,18-10-2006,3715.20,3727.00,3701.30,3710.65,98322616
NIFTY,19-10-2006,3711.10,3726.95,3655.05,3677.80,87373112
NIFTY,20-10-2006,3678.75,3714.25,3665.50,3676.85,71910696
NIFTY,21-10-2006,3680.85,3708.40,3662.85,3683.50,10531676
NIFTY,23-10-2006,3683.40,3690.85,3651.20,3657.30,45313008
NIFTY,26-10-2006,3656.20,3686.85,3651.20,3677.55,97309280
NIFTY,27-10-2006,3676.85,3747.35,3674.80,3739.35,80862792
NIFTY,30-10-2006,3739.35,3776.05,3719.45,3769.10,85370528
NIFTY,31-10-2006,3770.50,3782.85,3726.75,3744.10,87728976
NIFTY,01-11-2006,3744.10,3777.70,3737.00,3767.05,70546136
NIFTY,02-11-2006,3769.40,3805.50,3761.90,3791.20,57711780
NIFTY,03-11-2006,3793.05,3809.65,3771.00,3805.35,61161504
NIFTY,06-11-2006,3804.75,3822.40,3798.25,3809.25,68779888
NIFTY,07-11-2006,3812.15,3840.45,3789.40,3798.75,71435728
NIFTY,08-11-2006,3799.20,3809.95,3737.20,3777.30,81185840
NIFTY,09-11-2006,3777.80,3808.20,3769.80,3796.40,71619808
NIFTY,10-11-2006,3796.05,3842.40,3785.40,3834.75,70384024
NIFTY,13-11-2006,3834.80,3862.05,3834.00,3858.75,55673960
NIFTY,14-11-2006,3862.00,3883.00,3850.75,3865.90,68081112
NIFTY,15-11-2006,3865.95,3888.80,3838.25,3876.30,68563296
NIFTY,16-11-2006,3876.40,3900.40,3863.85,3876.85,79975840
NIFTY,17-11-2006,3877.00,3891.85,3835.70,3852.80,77625128
NIFTY,20-11-2006,3852.65,3866.95,3794.30,3856.15,83244208
NIFTY,21-11-2006,3859.50,3921.70,3856.75,3918.25,67076044
NIFTY,22-11-2006,3918.30,3960.00,3909.60,3954.75,75051872

NIFTY,23-11-2006,3955.30,3976.80,3933.70,3945.45,64562640
NIFTY,24-11-2006,3945.45,3965.80,3935.30,3950.85,67029180
NIFTY,27-11-2006,3974.95,3974.95,3948.85,3968.90,48827296
NIFTY,28-11-2006,3966.00,3966.00,3911.55,3921.75,59706756
NIFTY,29-11-2006,3922.50,3952.40,3920.00,3928.20,59745228
NIFTY,30-11-2006,3929.40,3973.00,3929.40,3954.50,92617008
NIFTY,01-12-2006,3955.70,4001.30,3953.95,3997.60,58093116
NIFTY,04-12-2006,4002.40,4015.25,3991.55,4001.00,53818200
NIFTY,05-12-2006,4001.25,4033.20,4001.25,4015.75,64663180
NIFTY,06-12-2006,4016.00,4036.20,3982.50,4015.95,65434320
NIFTY,07-12-2006,4015.00,4027.70,4001.40,4015.35,52637336
NIFTY,08-12-2006,4015.75,4046.85,3948.70,3962.00,53674764
NIFTY,11-12-2006,3961.90,3965.05,3798.30,3849.50,77131264
NIFTY,12-12-2006,3849.10,3861.25,3661.60,3716.90,103188752
NIFTY,13-12-2006,3716.75,3777.60,3657.65,3765.20,93071520
NIFTY,14-12-2006,3765.70,3855.05,3763.50,3843.05,72360896
NIFTY,15-12-2006,3849.60,3908.45,3845.45,3888.65,90959248
NIFTY,18-12-2006,3888.20,3934.00,3828.15,3928.75,72043576
NIFTY,19-12-2006,3928.85,3931.90,3783.45,3832.00,75190288
NIFTY,20-12-2006,3832.15,3886.10,3787.55,3815.55,81922232
NIFTY,21-12-2006,3814.75,3851.20,3768.80,3833.50,57300356
NIFTY,22-12-2006,3834.90,3880.15,3823.40,3871.15,50853800
NIFTY,26-12-2006,3871.30,3946.10,3870.45,3940.50,45448360
NIFTY,27-12-2006,3942.75,3986.75,3937.70,3974.25,54698736
NIFTY,28-12-2006,3974.20,3997.35,3961.95,3970.55,82836488
NIFTY,29-12-2006,3971.65,3991.60,3960.45,3966.40,46461572
NIFTY,02-01-2007,3966.25,4016.65,3964.95,4007.40,40789960
NIFTY,03-01-2007,4007.70,4029.80,3985.00,4024.05,63826476
NIFTY,04-01-2007,4027.30,4041.00,3979.80,3988.80,67096184
NIFTY,05-01-2007,3990.15,4011.45,3969.65,3983.40,68596272
NIFTY,08-01-2007,3983.30,3987.45,3913.00,3933.40,62675764
NIFTY,09-01-2007,3933.30,3963.75,3890.75,3911.40,65320696
NIFTY,10-01-2007,3910.95,3911.95,3841.70,3850.30,68205264
NIFTY,11-01-2007,3852.15,3953.10,3833.60,3942.25,78765200
NIFTY,12-01-2007,3944.55,4059.15,3944.55,4052.45,80313304
NIFTY,15-01-2007,4052.85,4099.65,4052.40,4078.40,81531104
NIFTY,16-01-2007,4090.70,4107.45,4067.90,4080.50,57531260
NIFTY,17-01-2007,4084.90,4096.75,4071.55,4076.45,58853336
NIFTY,18-01-2007,4075.20,4140.25,4075.20,4109.05,74486344
NIFTY,19-01-2007,4126.00,4137.15,4058.35,4090.15,85555368
NIFTY,22-01-2007,4089.60,4114.50,4069.95,4102.45,63741852
NIFTY,23-01-2007,4102.65,4105.10,4056.45,4066.10,79677800
NIFTY,24-01-2007,4066.60,4098.25,4065.75,4089.90,87864040
NIFTY,25-01-2007,4092.05,4157.95,4090.10,4147.70,129974944
NIFTY,29-01-2007,4148.40,4167.15,4115.75,4124.45,93762736
NIFTY,31-01-2007,4123.85,4137.85,4068.55,4082.70,114992600
NIFTY,01-02-2007,4083.40,4141.60,4081.10,4137.20,72946368
NIFTY,02-02-2007,4140.20,4198.70,4132.95,4183.50,92514400
NIFTY,05-02-2007,4193.15,4219.00,4170.00,4215.35,61383288
NIFTY,06-02-2007,4216.55,4228.15,4186.15,4195.90,63989448
NIFTY,07-02-2007,4198.20,4232.30,4192.85,4224.25,66585952
NIFTY,08-02-2007,4232.00,4245.30,4188.45,4223.40,69424584
NIFTY,09-02-2007,4223.50,4239.20,4171.80,4187.40,64630976
NIFTY,12-02-2007,4187.20,4187.20,4044.35,4058.30,91384688
NIFTY,13-02-2007,4069.10,4132.70,3998.30,4044.55,97843368
NIFTY,14-02-2007,4044.90,4057.35,3965.20,4047.10,81137320
NIFTY,15-02-2007,4046.80,4155.70,4046.80,4146.20,76576736
NIFTY,19-02-2007,4149.25,4177.70,4149.25,4164.55,59419120
NIFTY,20-02-2007,4164.85,4175.45,4099.55,4106.95,63121392
NIFTY,21-02-2007,4107.15,4132.80,4080.90,4096.20,72018048

NIFTY,22-02-2007,4096.65,4126.90,4023.15,4040.00,120629128
NIFTY,23-02-2007,4046.00,4065.45,3918.20,3938.95,91134656
NIFTY,26-02-2007,3939.10,3958.90,3856.70,3942.00,85989264
NIFTY,27-02-2007,3948.05,3958.00,3873.85,3893.90,75806376
NIFTY,28-02-2007,3893.40,3893.40,3674.85,3745.30,142561360
NIFTY,01-03-2007,3745.40,3818.75,3718.15,3811.20,108267792
NIFTY,02-03-2007,3811.65,3842.05,3711.05,3726.75,96435656
NIFTY,05-03-2007,3726.50,3726.65,3554.50,3576.50,110233336
NIFTY,06-03-2007,3577.15,3679.15,3576.65,3655.65,94561872
NIFTY,07-03-2007,3661.55,3714.15,3568.55,3626.85,92647832
NIFTY,08-03-2007,3627.25,3779.50,3626.80,3761.65,100821008
NIFTY,09-03-2007,3761.85,3795.70,3684.25,3718.00,114546904
NIFTY,12-03-2007,3717.45,3781.45,3713.90,3734.60,89727864
NIFTY,13-03-2007,3735.25,3775.85,3717.15,3770.55,76582280
NIFTY,14-03-2007,3768.40,3768.40,3623.00,3641.10,82016560
NIFTY,15-03-2007,3644.90,3711.05,3630.55,3643.60,73326568
NIFTY,16-03-2007,3639.35,3683.60,3573.85,3608.55,60521624
NIFTY,19-03-2007,3611.30,3683.35,3602.85,3678.90,45706736
NIFTY,20-03-2007,3680.35,3725.00,3676.65,3697.60,69478800
NIFTY,21-03-2007,3697.70,3771.20,3680.60,3764.55,72870032
NIFTY,22-03-2007,3764.50,3881.00,3764.50,3875.90,89000592
NIFTY,23-03-2007,3876.75,3901.75,3850.80,3861.05,85381136
NIFTY,26-03-2007,3863.45,3885.45,3768.25,3819.95,66318480
NIFTY,28-03-2007,3818.75,3830.30,3752.95,3761.10,78525848
NIFTY,29-03-2007,3759.15,3805.85,3750.35,3798.10,106708248
NIFTY,30-03-2007,3788.85,3832.20,3785.30,3821.55,75882352
NIFTY,02-04-2007,3820.00,3820.00,3617.00,3633.60,74491352
NIFTY,03-04-2007,3633.85,3703.05,3632.20,3690.65,63205544
NIFTY,04-04-2007,3689.75,3751.40,3689.75,3733.25,87347800
NIFTY,05-04-2007,3735.20,3771.45,3709.15,3752.00,75322992
NIFTY,09-04-2007,3752.90,3850.90,3747.25,3843.50,65501860
NIFTY,10-04-2007,3844.15,3858.35,3819.30,3848.15,77794112
NIFTY,11-04-2007,3848.35,3876.35,3844.75,3862.65,89109896
NIFTY,12-04-2007,3861.85,3861.85,3811.25,3829.85,69265872
NIFTY,13-04-2007,3830.35,3924.55,3828.45,3917.35,89057984
NIFTY,16-04-2007,3920.50,4016.80,3920.50,4013.35,85024448
NIFTY,17-04-2007,4014.40,4030.00,3976.25,3984.95,83031176
NIFTY,18-04-2007,3989.60,4039.25,3981.75,4011.60,73764848
NIFTY,19-04-2007,3998.50,4011.00,3933.35,3997.65,75737824
NIFTY,20-04-2007,4000.25,4090.05,3995.50,4083.55,96490232
NIFTY,23-04-2007,4083.55,4122.35,4075.20,4085.10,85679384
NIFTY,24-04-2007,4085.10,4162.15,4057.70,4141.80,101658096
NIFTY,25-04-2007,4134.25,4173.30,4114.35,4167.30,96192376
NIFTY,26-04-2007,4170.05,4217.90,4143.25,4177.85,111615824
NIFTY,27-04-2007,4182.00,4182.00,4074.30,4083.50,83110456
NIFTY,30-04-2007,4081.60,4096.90,4028.90,4087.90,74096032
NIFTY,03-05-2007,4089.45,4161.20,4080.75,4150.85,79370728
NIFTY,04-05-2007,4168.90,4180.90,4109.70,4117.35,67372024
NIFTY,07-05-2007,4117.50,4157.65,4103.60,4111.15,62921628
NIFTY,08-05-2007,4111.25,4136.05,4066.40,4077.00,71942512
NIFTY,09-05-2007,4077.25,4087.80,4030.55,4079.30,65551680
NIFTY,10-05-2007,4079.60,4134.20,4057.55,4066.80,74017944
NIFTY,11-05-2007,4070.20,4094.65,3981.15,4076.65,101588808
NIFTY,14-05-2007,4078.80,4151.30,4072.45,4134.30,95132912
NIFTY,15-05-2007,4134.30,4150.45,4102.45,4120.30,82685600
NIFTY,16-05-2007,4125.40,4181.00,4113.05,4170.95,86968648
NIFTY,17-05-2007,4172.10,4232.45,4172.10,4219.55,91724360
NIFTY,18-05-2007,4216.50,4228.45,4177.00,4214.50,68604208
NIFTY,21-05-2007,4217.65,4269.35,4217.55,4260.90,92550288
NIFTY,22-05-2007,4263.10,4281.60,4234.10,4278.10,85013488

NIFTY,23-05-2007,4279.60,4291.40,4231.05,4246.20,84519664
NIFTY,24-05-2007,4246.20,4250.85,4189.05,4204.90,79306784
NIFTY,25-05-2007,4197.85,4256.40,4141.35,4248.15,87034216
NIFTY,28-05-2007,4248.35,4295.60,4242.80,4256.55,82687608
NIFTY,29-05-2007,4257.60,4298.85,4248.90,4293.25,70654392
NIFTY,30-05-2007,4292.70,4301.60,4241.35,4249.65,88083104
NIFTY,31-05-2007,4250.25,4306.75,4250.25,4295.80,105563040
NIFTY,01-06-2007,4296.05,4325.80,4288.55,4297.05,72917968
NIFTY,04-06-2007,4300.70,4362.95,4256.45,4267.05,81067592
NIFTY,05-06-2007,4268.90,4292.50,4249.10,4284.65,77382352
NIFTY,06-06-2007,4285.75,4324.10,4190.95,4198.25,83443680
NIFTY,07-06-2007,4197.60,4230.05,4130.50,4179.50,85725800
NIFTY,08-06-2007,4179.50,4195.15,4126.10,4145.00,101083352
NIFTY,11-06-2007,4183.75,4205.20,4134.95,4145.60,82508456
NIFTY,12-06-2007,4139.70,4166.85,4100.80,4155.20,73322672
NIFTY,13-06-2007,4155.20,4161.80,4102.95,4113.05,63989836
NIFTY,14-06-2007,4113.20,4174.05,4112.85,4170.00,62822320
NIFTY,15-06-2007,4186.40,4209.45,4153.70,4171.45,62448748
NIFTY,18-06-2007,4177.00,4208.15,4140.25,4147.10,51436136
NIFTY,19-06-2007,4143.85,4222.40,4136.15,4214.30,56233340
NIFTY,20-06-2007,4214.30,4257.00,4214.30,4248.65,65960736
NIFTY,21-06-2007,4248.65,4275.35,4220.10,4267.40,71837344
NIFTY,22-06-2007,4267.55,4278.85,4242.50,4252.05,65622948
NIFTY,25-06-2007,4251.40,4264.25,4236.30,4259.40,75534016
NIFTY,26-06-2007,4259.40,4296.15,4250.10,4285.70,78175200
NIFTY,27-06-2007,4286.20,4294.20,4255.25,4263.95,76762096
NIFTY,28-06-2007,4263.90,4291.40,4256.90,4282.00,117441744
NIFTY,29-06-2007,4282.40,4321.35,4280.95,4318.30,72066272
NIFTY,02-07-2007,4318.40,4346.75,4305.45,4313.75,64312096
NIFTY,03-07-2007,4315.05,4363.35,4313.55,4357.55,60041600
NIFTY,04-07-2007,4358.25,4386.45,4342.00,4359.30,62524976
NIFTY,05-07-2007,4359.20,4378.55,4311.80,4353.95,63671780
NIFTY,06-07-2007,4353.10,4411.00,4304.00,4384.85,83293032
NIFTY,09-07-2007,4385.45,4427.55,4385.45,4419.40,59056724
NIFTY,10-07-2007,4419.10,4434.45,4393.00,4406.05,72593504
NIFTY,11-07-2007,4403.80,4411.45,4344.70,4387.15,77608968
NIFTY,12-07-2007,4388.05,4451.95,4387.05,4446.15,94206592
NIFTY,13-07-2007,4446.40,4513.90,4446.05,4504.55,126463760
NIFTY,16-07-2007,4505.95,4521.85,4495.95,4512.15,100797768
NIFTY,17-07-2007,4497.10,4550.25,4488.25,4496.75,98175096
NIFTY,18-07-2007,4498.65,4510.80,4452.85,4499.55,78468136
NIFTY,19-07-2007,4500.35,4573.00,4496.20,4562.10,84001744
NIFTY,20-07-2007,4563.75,4600.80,4553.80,4566.05,87667800
NIFTY,23-07-2007,4564.25,4628.45,4547.20,4619.35,76302272
NIFTY,24-07-2007,4620.05,4647.95,4609.75,4620.75,81337744
NIFTY,25-07-2007,4620.50,4620.50,4555.80,4588.70,108550600
NIFTY,26-07-2007,4593.10,4624.30,4570.80,4619.80,128902272
NIFTY,27-07-2007,4618.65,4618.90,4424.25,4445.20,134566048
NIFTY,30-07-2007,4442.35,4493.05,4403.70,4440.05,94933496
NIFTY,31-07-2007,4444.25,4534.20,4432.85,4528.85,84263768
NIFTY,01-08-2007,4528.85,4532.90,4339.75,4345.85,104230160
NIFTY,02-08-2007,4356.35,4399.75,4327.00,4356.35,71066392
NIFTY,03-08-2007,4355.75,4428.10,4355.75,4401.55,62861696
NIFTY,06-08-2007,4404.05,4404.05,4267.15,4339.50,63589852
NIFTY,07-08-2007,4341.50,4406.40,4341.50,4356.35,62455988
NIFTY,08-08-2007,4357.00,4472.15,4356.75,4462.10,68393560
NIFTY,09-08-2007,4462.25,4530.05,4390.80,4403.20,78448464
NIFTY,10-08-2007,4393.60,4395.50,4239.20,4333.35,81662688
NIFTY,13-08-2007,4324.65,4383.80,4324.65,4373.65,49068624
NIFTY,14-08-2007,4373.90,4394.30,4354.35,4370.20,43434832

NIFTY,16-08-2007,4366.00,4366.00,4171.15,4178.60,96555992
NIFTY,17-08-2007,4171.10,4171.10,4002.20,4108.05,135960208
NIFTY,20-08-2007,4108.95,4262.60,4108.95,4209.05,68777152
NIFTY,21-08-2007,4209.55,4238.10,4058.55,4074.90,75550400
NIFTY,22-08-2007,4081.25,4165.70,4040.15,4153.15,88278184
NIFTY,23-08-2007,4160.10,4249.85,4100.80,4114.95,94000320
NIFTY,24-08-2007,4113.05,4201.45,4110.05,4190.15,63176412
NIFTY,27-08-2007,4193.60,4310.00,4193.60,4302.60,62765928
NIFTY,28-08-2007,4302.40,4329.15,4280.60,4320.70,61999928
NIFTY,29-08-2007,4317.70,4368.60,4226.35,4359.30,85948664
NIFTY,30-08-2007,4360.35,4422.30,4359.75,4412.30,128100432
NIFTY,31-08-2007,4412.60,4471.30,4403.00,4464.00,83578400
NIFTY,03-09-2007,4466.65,4490.55,4452.40,4474.75,82241552
NIFTY,04-09-2007,4481.55,4501.30,4460.40,4479.25,72428440
NIFTY,05-09-2007,4479.60,4507.75,4458.55,4475.85,73799392
NIFTY,06-09-2007,4475.70,4522.50,4445.55,4518.60,60551552
NIFTY,07-09-2007,4518.65,4547.75,4499.90,4509.50,58007768
NIFTY,10-09-2007,4506.85,4515.25,4452.95,4507.85,68938776
NIFTY,11-09-2007,4509.65,4538.60,4487.15,4497.05,80047536
NIFTY,12-09-2007,4498.65,4531.50,4490.40,4496.85,66787400
NIFTY,13-09-2007,4498.05,4540.60,4498.05,4528.95,59326844
NIFTY,14-09-2007,4530.00,4582.60,4508.85,4518.00,71196064
NIFTY,17-09-2007,4518.45,4549.05,4482.85,4494.65,51253288
NIFTY,18-09-2007,4494.10,4551.80,4481.55,4546.20,56390960
NIFTY,19-09-2007,4550.25,4739.00,4550.25,4732.35,108516312
NIFTY,20-09-2007,4734.85,4760.85,4721.15,4747.55,93969904
NIFTY,21-09-2007,4752.95,4855.70,4733.70,4837.55,161385552
NIFTY,24-09-2007,4837.15,4941.15,4837.15,4932.20,162924752
NIFTY,25-09-2007,4939.10,4953.90,4878.15,4938.85,140293712
NIFTY,26-09-2007,4937.60,4980.85,4930.35,4940.50,117673120
NIFTY,27-09-2007,4942.70,5016.40,4942.70,5000.55,172141200
NIFTY,28-09-2007,4996.45,5055.80,4996.45,5021.35,137759056
NIFTY,01-10-2007,5021.50,5089.30,5001.35,5068.95,132210776
NIFTY,03-10-2007,5069.00,5261.35,5034.15,5210.80,187722400
NIFTY,04-10-2007,5211.65,5233.10,5126.05,5208.65,127311120
NIFTY,05-10-2007,5208.15,5248.55,5164.50,5185.85,101797608
NIFTY,08-10-2007,5186.25,5249.30,5024.75,5085.10,111430648
NIFTY,09-10-2007,5062.65,5348.70,5000.95,5327.25,139863200
NIFTY,10-10-2007,5328.15,5454.70,5328.15,5441.45,184935472
NIFTY,11-10-2007,5438.90,5532.75,5424.25,5524.85,130842928
NIFTY,12-10-2007,5525.30,5549.30,5402.60,5428.25,174467552
NIFTY,15-10-2007,5428.35,5682.65,5419.90,5670.40,160987296
NIFTY,16-10-2007,5670.65,5708.35,5578.45,5668.05,174107856
NIFTY,17-10-2007,5658.90,5658.90,5107.30,5559.30,186850880
NIFTY,18-10-2007,5551.10,5736.80,5269.65,5351.00,206604432
NIFTY,19-10-2007,5360.35,5390.85,5101.75,5215.30,181012992
NIFTY,22-10-2007,5202.75,5247.40,5070.90,5184.00,131801000
NIFTY,23-10-2007,5185.30,5488.50,5176.85,5473.70,145836944
NIFTY,24-10-2007,5477.60,5577.90,5419.40,5496.15,166883328
NIFTY,25-10-2007,5499.05,5605.95,5469.30,5568.95,188734960
NIFTY,26-10-2007,5564.25,5716.90,5513.35,5702.30,164403632
NIFTY,29-10-2007,5708.90,5922.50,5708.90,5905.90,173585456
NIFTY,30-10-2007,5917.55,5976.00,5833.90,5868.75,176833312
NIFTY,31-10-2007,5868.90,5952.25,5861.30,5900.65,168159792
NIFTY,01-11-2007,5903.80,6011.95,5837.20,5866.45,270199360
NIFTY,02-11-2007,5854.85,5944.75,5714.25,5932.40,164840880
NIFTY,05-11-2007,5931.90,5948.55,5819.60,5847.30,169012960
NIFTY,06-11-2007,5847.10,5957.20,5759.95,5786.50,244846928
NIFTY,07-11-2007,5782.40,5861.35,5744.30,5782.35,171689232
NIFTY,08-11-2007,5779.30,5780.80,5646.75,5698.75,141330720

NIFTY,09-11-2007,5703.45,5794.20,5614.90,5663.25,21389584
NIFTY,12-11-2007,5660.60,5660.60,5477.50,5617.10,138684016
NIFTY,13-11-2007,5612.35,5758.85,5591.60,5695.40,156339136
NIFTY,14-11-2007,5703.95,5950.20,5700.05,5937.90,173238048
NIFTY,15-11-2007,5942.70,5966.95,5895.65,5912.10,146636464
NIFTY,16-11-2007,5913.15,5948.05,5817.40,5906.85,129792168
NIFTY,19-11-2007,5908.05,5981.80,5893.80,5907.65,104832608
NIFTY,20-11-2007,5911.25,5923.70,5755.80,5780.90,127218800
NIFTY,21-11-2007,5778.80,5790.05,5530.85,5561.05,129728608
NIFTY,22-11-2007,5564.65,5608.65,5394.35,5519.35,149030576
NIFTY,23-11-2007,5524.30,5638.60,5514.75,5608.60,102005288
NIFTY,26-11-2007,5611.30,5772.55,5608.95,5731.70,127104008
NIFTY,27-11-2007,5729.25,5743.55,5655.60,5698.15,96308400
NIFTY,28-11-2007,5699.55,5749.95,5595.50,5617.55,97582680
NIFTY,29-11-2007,5617.80,5725.00,5612.10,5634.60,301026240
NIFTY,30-11-2007,5633.90,5782.55,5632.65,5762.75,170455600
NIFTY,03-12-2007,5765.45,5878.80,5754.60,5865.00,111921064
NIFTY,04-12-2007,5870.20,5897.25,5840.30,5858.35,107497288
NIFTY,05-12-2007,5861.90,5949.30,5859.95,5940.00,120145088
NIFTY,06-12-2007,5941.05,6027.05,5919.80,5954.70,154949536
NIFTY,07-12-2007,5963.60,6042.10,5894.80,5974.30,123105336
NIFTY,10-12-2007,5974.00,6015.30,5923.35,5960.60,86335352
NIFTY,11-12-2007,5960.40,6111.20,5960.40,6097.25,115310728
NIFTY,12-12-2007,6067.05,6175.65,6005.45,6159.30,130758168
NIFTY,13-12-2007,6159.25,6185.40,6040.40,6058.10,120309088
NIFTY,14-12-2007,6056.20,6078.55,6015.05,6047.70,100558392
NIFTY,17-12-2007,6037.95,6039.95,5740.60,5777.00,108208152
NIFTY,18-12-2007,5777.60,5874.60,5710.60,5742.30,109464352
NIFTY,19-12-2007,5730.25,5840.80,5676.70,5751.15,88356760
NIFTY,20-12-2007,5751.75,5799.50,5742.75,5766.50,79144600
NIFTY,24-12-2007,5771.30,6001.05,5771.30,5985.10,100417080
NIFTY,26-12-2007,5988.45,6085.25,5988.45,6070.75,90827440
NIFTY,27-12-2007,6069.00,6110.85,6060.20,6081.50,149989296
NIFTY,28-12-2007,6079.55,6098.60,6021.90,6079.70,79575024
NIFTY,31-12-2007,6095.00,6167.75,6095.00,6138.60,85023208
NIFTY,01-01-2008,6136.75,6165.35,6109.85,6144.35,81305344
NIFTY,02-01-2008,6144.70,6197.00,6060.85,6179.40,110353304
NIFTY,03-01-2008,6184.25,6230.15,6126.40,6178.55,156357760
NIFTY,04-01-2008,6179.10,6300.05,6179.10,6274.30,147629072
NIFTY,07-01-2008,6271.00,6289.80,6193.35,6279.10,139608832
NIFTY,08-01-2008,6282.45,6357.10,6221.60,6287.85,162564128
NIFTY,09-01-2008,6287.55,6338.30,6231.25,6272.00,120853352
NIFTY,10-01-2008,6278.10,6347.00,6142.90,6156.95,133662128
NIFTY,11-01-2008,6166.65,6224.20,6112.55,6200.10,125140496
NIFTY,14-01-2008,6208.80,6244.15,6172.00,6206.80,110909512
NIFTY,15-01-2008,6226.35,6260.45,6053.30,6074.25,117677696
NIFTY,16-01-2008,6065.00,6065.00,5825.75,5935.75,152494880
NIFTY,17-01-2008,5937.95,6013.15,5880.30,5913.20,127177640
NIFTY,18-01-2008,5907.75,5908.75,5677.00,5705.30,135742144
NIFTY,21-01-2008,5705.00,5705.00,4977.10,5208.80,211345312
NIFTY,22-01-2008,5203.35,5203.35,4448.50,4899.30,200603280
NIFTY,23-01-2008,4903.05,5328.05,4891.60,5203.40,172629968
NIFTY,24-01-2008,5208.00,5357.20,4995.80,5033.45,145348640
NIFTY,25-01-2008,5035.05,5399.25,5035.05,5383.35,105876184
NIFTY,28-01-2008,5380.95,5380.95,5071.00,5274.10,94467184
NIFTY,29-01-2008,5279.55,5391.60,5225.25,5280.80,98433920
NIFTY,30-01-2008,5283.75,5314.30,5142.25,5167.60,101260488
NIFTY,31-01-2008,5172.25,5251.65,5071.15,5137.45,187488592
NIFTY,01-02-2008,5140.60,5339.95,5090.75,5317.25,106703464
NIFTY,04-02-2008,5315.55,5545.20,5315.55,5463.50,105717280

NIFTY,05-02-2008,5463.75,5500.60,5412.95,5483.90,96486504
NIFTY,06-02-2008,5470.40,5470.40,5257.05,5322.55,106120960
NIFTY,07-02-2008,5322.55,5344.60,5113.85,5133.25,103085488
NIFTY,08-02-2008,5132.10,5173.85,5034.25,5120.35,108946728
NIFTY,11-02-2008,5120.55,5126.40,4803.60,4857.00,125724864
NIFTY,12-02-2008,4877.85,4949.60,4820.45,4838.25,102361136
NIFTY,13-02-2008,4836.55,4986.55,4836.55,4929.45,104398928
NIFTY,14-02-2008,4944.65,5220.25,4944.65,5202.00,106428408
NIFTY,15-02-2008,5202.85,5315.40,5104.75,5302.90,110542256
NIFTY,18-02-2008,5304.45,5348.60,5224.00,5276.90,77582928
NIFTY,19-02-2008,5278.40,5368.45,5262.00,5280.80,88665216
NIFTY,20-02-2008,5267.15,5267.15,5116.30,5154.45,89864864
NIFTY,21-02-2008,5156.90,5241.35,5120.05,5191.80,89877232
NIFTY,22-02-2008,5183.40,5184.00,5092.80,5110.75,72074264
NIFTY,25-02-2008,5112.25,5212.35,5055.15,5200.70,78356312
NIFTY,26-02-2008,5200.80,5281.20,5200.80,5270.05,86095952
NIFTY,27-02-2008,5271.40,5368.15,5249.75,5268.40,89572144
NIFTY,28-02-2008,5266.35,5302.85,5227.15,5285.10,107979320
NIFTY,29-02-2008,5285.00,5290.80,5098.35,5223.50,165090048
NIFTY,03-03-2008,5222.80,5222.80,4936.05,4953.00,150741264
NIFTY,04-03-2008,4958.55,4976.70,4812.95,4864.25,150838864
NIFTY,05-03-2008,4866.85,4936.75,4847.25,4921.40,114716080
NIFTY,07-03-2008,4918.30,4918.30,4672.25,4771.60,145781136
NIFTY,10-03-2008,4767.80,4814.95,4620.50,4800.40,155880416
NIFTY,11-03-2008,4796.30,4888.50,4732.85,4865.90,158758912
NIFTY,12-03-2008,4869.75,5019.20,4854.75,4872.00,135041616
NIFTY,13-03-2008,4868.70,4868.80,4580.15,4623.60,137642256
NIFTY,14-03-2008,4623.80,4758.95,4607.55,4745.80,162086816
NIFTY,17-03-2008,4745.45,4745.45,4482.10,4503.10,143351904
NIFTY,18-03-2008,4519.90,4617.95,4468.55,4533.00,169443712
NIFTY,19-03-2008,4534.75,4718.40,4533.90,4573.95,158510128
NIFTY,24-03-2008,4576.80,4649.45,4539.80,4609.85,123982176
NIFTY,25-03-2008,4616.80,4896.80,4616.80,4877.50,142368112
NIFTY,26-03-2008,4878.70,4912.30,4808.65,4828.85,126100232
NIFTY,27-03-2008,4828.80,4863.75,4769.60,4830.25,180115312
NIFTY,28-03-2008,4830.00,4970.80,4796.35,4942.00,162591648
NIFTY,31-03-2008,4942.15,4947.00,4703.85,4734.50,147198992
NIFTY,01-04-2008,4735.65,4800.75,4628.75,4739.55,119878712
NIFTY,02-04-2008,4741.40,4916.75,4741.40,4754.20,114662856
NIFTY,03-04-2008,4753.90,4833.25,4738.20,4771.60,124590968
NIFTY,04-04-2008,4766.70,4791.70,4632.70,4647.00,131511152
NIFTY,07-04-2008,4631.35,4798.55,4628.80,4761.20,124925088
NIFTY,08-04-2008,4760.65,4769.55,4677.80,4709.65,113745560
NIFTY,09-04-2008,4707.05,4758.25,4667.50,4747.05,101412888
NIFTY,10-04-2008,4747.55,4799.50,4720.90,4733.00,150143632
NIFTY,11-04-2008,4734.35,4817.40,4727.25,4777.80,132773088
NIFTY,15-04-2008,4779.95,4917.10,4708.30,4879.65,152074624
NIFTY,16-04-2008,4881.65,4951.40,4874.05,4887.30,137210752
NIFTY,17-04-2008,4890.60,4984.95,4889.65,4958.40,135283520
NIFTY,21-04-2008,4955.90,5053.40,4955.90,5037.00,110415216
NIFTY,22-04-2008,5037.05,5074.25,4994.05,5049.30,126753232
NIFTY,23-04-2008,5044.35,5083.50,5003.55,5022.80,144556240
NIFTY,24-04-2008,5022.90,5072.70,4991.35,4999.85,154288464
NIFTY,25-04-2008,4999.15,5117.70,4999.15,5111.70,134446384
NIFTY,28-04-2008,5112.50,5147.45,5079.15,5089.65,110778896
NIFTY,29-04-2008,5092.40,5210.90,5082.15,5195.50,214907536
NIFTY,30-04-2008,5198.35,5230.75,5155.85,5165.90,146207360
NIFTY,02-05-2008,5265.30,5298.85,5197.60,5228.20,131235968
NIFTY,05-05-2008,5227.25,5254.50,5182.60,5192.25,125633200
NIFTY,06-05-2008,5192.35,5206.50,5110.90,5144.65,131304560

NIFTY,07-05-2008,5156.70,5159.05,5101.25,5135.50,153383744
NIFTY,08-05-2008,5135.80,5143.05,5062.45,5081.70,127167888
NIFTY,09-05-2008,5070.85,5087.65,4969.40,4982.60,142285968
NIFTY,12-05-2008,4981.00,5021.75,4913.80,5012.65,150697808
NIFTY,13-05-2008,5008.60,5066.00,4943.75,4957.80,158383760
NIFTY,14-05-2008,4958.45,5026.10,4932.05,5011.75,147687968
NIFTY,15-05-2008,5010.90,5118.55,4999.60,5115.25,150785600
NIFTY,16-05-2008,5115.65,5167.40,5106.40,5157.70,152622288
NIFTY,20-05-2008,5157.00,5160.05,5072.40,5104.95,158771312
NIFTY,21-05-2008,5105.70,5135.55,5048.70,5117.65,163032544
NIFTY,22-05-2008,5117.00,5118.90,5010.70,5025.45,113504128
NIFTY,23-05-2008,5026.55,5059.05,4940.70,4946.55,152368192
NIFTY,26-05-2008,4953.60,4953.60,4858.00,4875.05,124347608
NIFTY,27-05-2008,4877.15,4932.00,4846.20,4859.80,120401072
NIFTY,28-05-2008,4862.70,4926.90,4835.65,4918.35,140737264
NIFTY,29-05-2008,4926.30,4957.40,4801.90,4835.30,194902304
NIFTY,30-05-2008,4844.05,4908.85,4833.45,4870.10,138615040
NIFTY,02-06-2008,4869.25,4908.80,4713.00,4739.60,118396816
NIFTY,03-06-2008,4739.30,4739.30,4634.00,4715.90,140731712
NIFTY,04-06-2008,4718.70,4731.50,4564.50,4585.60,154817088
NIFTY,05-06-2008,4586.95,4690.60,4536.25,4676.95,168870528
NIFTY,06-06-2008,4680.55,4746.30,4614.25,4627.80,132088976
NIFTY,09-06-2008,4626.45,4626.45,4411.60,4500.95,175247904
NIFTY,10-06-2008,4522.00,4522.55,4369.80,4449.80,165412480
NIFTY,11-06-2008,4469.65,4541.05,4468.05,4523.60,166122960
NIFTY,12-06-2008,4524.40,4550.00,4392.00,4539.35,163967536
NIFTY,13-06-2008,4539.50,4563.35,4491.35,4517.10,139529712
NIFTY,16-06-2008,4536.30,4617.70,4536.30,4572.50,111415056
NIFTY,17-06-2008,4572.50,4664.05,4561.75,4653.00,107121096
NIFTY,18-06-2008,4652.80,4679.75,4569.90,4582.40,136854528
NIFTY,19-06-2008,4582.55,4585.70,4488.95,4504.25,102141832
NIFTY,20-06-2008,4504.20,4532.00,4333.60,4347.55,133100872
NIFTY,23-06-2008,4351.15,4351.15,4225.50,4266.40,126308232
NIFTY,24-06-2008,4271.05,4305.90,4156.10,4191.10,132368704
NIFTY,25-06-2008,4189.60,4264.55,4093.20,4252.65,151937776
NIFTY,26-06-2008,4252.60,4324.75,4230.00,4315.85,195949056
NIFTY,27-06-2008,4315.30,4315.30,4119.20,4136.65,177161264
NIFTY,30-06-2008,4136.25,4163.00,4021.70,4040.55,144491248
NIFTY,01-07-2008,4039.75,4075.40,3878.20,3896.75,164469216
NIFTY,02-07-2008,3895.30,4107.15,3848.25,4093.35,199762144
NIFTY,03-07-2008,4094.60,4097.35,3874.85,3925.75,154492512
NIFTY,04-07-2008,3926.65,4033.50,3896.40,4016.00,152045344
NIFTY,07-07-2008,4002.00,4114.50,4002.00,4030.00,125737240
NIFTY,08-07-2008,4028.70,4028.70,3896.05,3988.55,135090960
NIFTY,09-07-2008,3990.90,4169.40,3990.90,4157.10,144530544
NIFTY,10-07-2008,4155.65,4187.95,4110.40,4162.20,146413584
NIFTY,11-07-2008,4166.00,4215.50,4014.45,4049.00,136815744
NIFTY,14-07-2008,4047.45,4118.10,4004.25,4039.70,125910144
NIFTY,15-07-2008,4039.30,4040.70,3835.50,3861.10,141873888
NIFTY,16-07-2008,3861.55,3920.05,3790.20,3816.70,175507696
NIFTY,17-07-2008,3823.15,3968.75,3823.15,3947.20,179945120
NIFTY,18-07-2008,3962.95,4110.55,3926.30,4092.25,175068352
NIFTY,21-07-2008,4092.20,4168.15,4072.75,4159.50,136658848
NIFTY,22-07-2008,4158.45,4262.45,4137.95,4240.10,165646080
NIFTY,23-07-2008,4246.70,4491.55,4246.70,4476.80,233619120
NIFTY,24-07-2008,4476.20,4539.45,4385.85,4433.55,176953952
NIFTY,25-07-2008,4440.85,4440.85,4297.15,4311.85,161626208
NIFTY,28-07-2008,4282.25,4352.65,4282.25,4332.10,111107968
NIFTY,29-07-2008,4332.20,4332.20,4159.15,4189.85,125806256
NIFTY,30-07-2008,4191.20,4327.00,4191.20,4313.55,151936256

NIFTY,31-07-2008,4314.35,4342.00,4285.55,4332.95,199677040
NIFTY,01-08-2008,4331.60,4422.95,4235.70,4413.55,178077600
NIFTY,04-08-2008,4426.10,4436.15,4362.90,4395.35,131343664
NIFTY,05-08-2008,4395.80,4515.15,4376.00,4502.85,193928624
NIFTY,06-08-2008,4506.25,4615.90,4503.90,4517.55,175494656
NIFTY,07-08-2008,4515.25,4580.15,4493.70,4523.85,133711936
NIFTY,08-08-2008,4518.35,4546.35,4464.00,4529.50,114202272
NIFTY,11-08-2008,4529.35,4625.20,4529.35,4620.40,112939704
NIFTY,12-08-2008,4620.95,4649.85,4525.75,4552.25,123225936
NIFTY,13-08-2008,4548.05,4572.65,4497.25,4529.05,105386816
NIFTY,14-08-2008,4524.20,4529.80,4421.25,4430.70,94977928
NIFTY,18-08-2008,4430.70,4447.40,4379.85,4393.05,96197992
NIFTY,19-08-2008,4393.10,4393.70,4316.55,4368.25,96476192
NIFTY,20-08-2008,4365.45,4434.90,4365.45,4415.75,89401216
NIFTY,21-08-2008,4416.20,4418.55,4271.30,4283.85,91313624
NIFTY,22-08-2008,4283.85,4337.00,4248.00,4327.45,101435360
NIFTY,25-08-2008,4317.95,4398.80,4317.95,4335.35,79239792
NIFTY,26-08-2008,4335.20,4345.05,4283.30,4337.50,86255168
NIFTY,27-08-2008,4336.85,4364.25,4282.65,4292.10,84380600
NIFTY,28-08-2008,4290.75,4304.50,4201.85,4214.00,160482432
NIFTY,29-08-2008,4230.60,4368.80,4230.60,4360.00,111455760
NIFTY,01-09-2008,4356.10,4365.00,4281.35,4348.65,82970536
NIFTY,02-09-2008,4358.85,4522.40,4343.10,4504.00,129292704
NIFTY,04-09-2008,4512.95,4514.60,4419.45,4447.75,114626208
NIFTY,05-09-2008,4444.70,4444.70,4328.90,4352.30,108527040
NIFTY,08-09-2008,4358.30,4558.00,4358.30,4482.30,117221176
NIFTY,09-09-2008,4485.15,4497.50,4418.95,4468.70,95544720
NIFTY,10-09-2008,4467.50,4467.50,4382.35,4400.25,134790272
NIFTY,11-09-2008,4397.25,4399.30,4272.75,4290.30,116723064
NIFTY,12-09-2008,4291.60,4323.90,4200.15,4228.45,145748448
NIFTY,15-09-2008,4231.95,4237.25,3955.40,4072.90,147158816
NIFTY,16-09-2008,4072.55,4090.10,3919.35,4074.90,159505024
NIFTY,17-09-2008,4074.80,4116.70,3974.60,4008.25,153241488
NIFTY,18-09-2008,4005.25,4050.10,3799.55,4038.15,203045888
NIFTY,19-09-2008,4040.80,4262.65,4040.80,4245.25,205152256
NIFTY,22-09-2008,4248.95,4303.25,4202.40,4223.05,136005040
NIFTY,23-09-2008,4223.90,4224.70,4117.90,4126.90,125527288
NIFTY,24-09-2008,4125.75,4207.95,4115.85,4161.25,156072256
NIFTY,25-09-2008,4162.15,4172.60,4077.50,4110.55,217958848
NIFTY,26-09-2008,4108.75,4110.70,3970.35,3985.25,133851368
NIFTY,29-09-2008,3990.20,3997.55,3777.30,3850.05,187237456
NIFTY,30-09-2008,3848.70,3966.85,3715.05,3921.20,217095424
NIFTY,01-10-2008,3921.85,4000.50,3861.25,3950.75,149827472
NIFTY,03-10-2008,3953.55,3969.55,3804.85,3818.30,172515664
NIFTY,06-10-2008,3817.30,3820.85,3581.60,3602.35,157489984
NIFTY,07-10-2008,3606.95,3732.65,3537.00,3606.60,210221888
NIFTY,08-10-2008,3604.40,3604.40,3329.45,3513.65,228576000
NIFTY,10-10-2008,3502.05,3502.05,3198.95,3279.95,283840544
NIFTY,13-10-2008,3272.90,3510.20,3272.90,3490.70,195171232
NIFTY,14-10-2008,3494.10,3648.25,3491.50,3518.65,177533440
NIFTY,15-10-2008,3517.90,3518.50,3324.55,3338.40,163717680
NIFTY,16-10-2008,3333.85,3333.85,3099.90,3269.30,234074832
NIFTY,17-10-2008,3269.05,3335.95,3046.60,3074.35,193315456
NIFTY,20-10-2008,3108.20,3238.40,3058.95,3122.80,185814896
NIFTY,21-10-2008,3125.40,3254.85,3117.35,3234.90,225588992
NIFTY,22-10-2008,3234.70,3235.75,3051.80,3065.15,171324336
NIFTY,23-10-2008,3064.80,3085.10,2917.15,2943.15,234028384
NIFTY,24-10-2008,2936.25,2936.25,2525.05,2584.00,348593408
NIFTY,27-10-2008,2583.75,2585.30,2252.75,2524.20,341119936
NIFTY,28-10-2008,2526.20,2695.95,2526.20,2684.60,51206468

NIFTY,29-10-2008,2685.30,2781.25,2631.90,2697.05,361640512
NIFTY,31-10-2008,2696.30,2921.35,2696.30,2885.60,320461920
NIFTY,03-11-2008,2885.40,3062.05,2885.40,3043.85,240432288
NIFTY,04-11-2008,3050.25,3152.30,2985.00,3142.10,304612896
NIFTY,05-11-2008,3155.75,3240.55,2971.00,2994.95,305687552
NIFTY,06-11-2008,2998.45,3007.80,2860.25,2892.65,268176656
NIFTY,07-11-2008,2893.25,3010.00,2860.10,2973.00,246638144
NIFTY,10-11-2008,2973.30,3161.25,2973.30,3148.25,250699616
NIFTY,11-11-2008,3147.20,3147.20,2919.45,2938.65,221654128
NIFTY,12-11-2008,2937.90,2975.20,2794.95,2848.45,250460112
NIFTY,14-11-2008,2848.00,2938.80,2778.80,2810.35,256741632
NIFTY,17-11-2008,2813.40,2835.70,2694.50,2799.55,251219584
NIFTY,18-11-2008,2802.45,2802.45,2664.30,2683.15,220175376
NIFTY,19-11-2008,2682.75,2772.40,2617.90,2635.00,230509312
NIFTY,20-11-2008,2634.20,2634.20,2502.90,2553.15,204791424
NIFTY,21-11-2008,2553.60,2718.60,2539.80,2693.45,281157792
NIFTY,24-11-2008,2690.85,2740.35,2633.80,2708.25,236734128
NIFTY,25-11-2008,2708.30,2790.70,2638.20,2654.00,214273360
NIFTY,26-11-2008,2652.45,2762.60,2643.35,2752.25,269948768
NIFTY,28-11-2008,2745.70,2779.00,2690.30,2755.10,296322560
NIFTY,01-12-2008,2755.15,2832.85,2669.50,2682.90,257834560
NIFTY,02-12-2008,2672.90,2672.90,2570.70,2657.80,261046128
NIFTY,03-12-2008,2657.50,2693.65,2611.95,2656.45,282545088
NIFTY,04-12-2008,2656.50,2793.80,2646.35,2788.00,324139008
NIFTY,05-12-2008,2786.65,2821.15,2701.35,2714.40,319248256
NIFTY,08-12-2008,2714.70,2861.55,2714.70,2784.00,311403328
NIFTY,10-12-2008,2785.70,2940.15,2785.70,2928.25,370599328
NIFTY,11-12-2008,2934.05,2945.30,2861.55,2920.15,352210656
NIFTY,12-12-2008,2915.35,2936.80,2812.55,2921.35,284387904
NIFTY,15-12-2008,2917.90,3012.10,2917.90,2981.20,293737824
NIFTY,16-12-2008,2983.60,3052.55,2963.30,3041.75,270617312
NIFTY,17-12-2008,3040.45,3076.20,2943.50,2954.35,344614848
NIFTY,18-12-2008,2955.35,3072.55,2922.65,3060.75,377032480
NIFTY,19-12-2008,3063.00,3106.80,3036.30,3077.50,386314144
NIFTY,22-12-2008,3077.25,3110.45,3027.80,3039.30,315828832
NIFTY,23-12-2008,3039.25,3040.00,2957.05,2968.65,303129440
NIFTY,24-12-2008,2967.40,2968.00,2900.45,2916.85,380460896
NIFTY,26-12-2008,2919.85,2960.95,2844.80,2857.25,237935392
NIFTY,29-12-2008,2857.15,2931.80,2812.90,2922.20,335171808
NIFTY,30-12-2008,2922.55,2999.15,2899.75,2979.50,302749120
NIFTY,31-12-2008,2979.80,3002.65,2937.35,2959.15,288826400
NIFTY,01-01-2009,2963.30,3039.25,2963.30,3033.45,226681072
NIFTY,02-01-2009,3034.60,3079.85,3021.80,3046.75,318672512
NIFTY,05-01-2009,3058.75,3131.95,3056.45,3121.45,311929376
NIFTY,06-01-2009,3121.50,3141.80,3056.10,3112.80,340452928
NIFTY,07-01-2009,3112.80,3147.20,2888.20,2920.40,686887168
NIFTY,09-01-2009,2919.95,2929.85,2810.25,2873.00,591981632
NIFTY,12-01-2009,2868.85,2869.20,2748.55,2773.10,272857536
NIFTY,13-01-2009,2775.00,2802.60,2720.80,2744.95,252698256
NIFTY,14-01-2009,2748.40,2853.25,2748.40,2835.30,217305120
NIFTY,15-01-2009,2832.30,2832.30,2701.75,2736.70,214276464
NIFTY,16-01-2009,2737.00,2835.65,2724.20,2828.45,229499648
NIFTY,19-01-2009,2828.70,2868.20,2819.90,2846.20,328336128
NIFTY,20-01-2009,2842.90,2842.90,2758.00,2796.60,233289328
NIFTY,21-01-2009,2777.40,2787.30,2690.20,2706.15,220067232
NIFTY,22-01-2009,2714.70,2744.85,2681.40,2713.80,229571568
NIFTY,23-01-2009,2705.45,2765.55,2661.65,2678.55,211289360
NIFTY,27-01-2009,2686.05,2777.30,2685.25,2771.35,218653536
NIFTY,28-01-2009,2771.10,2855.40,2765.60,2849.50,280820320
NIFTY,29-01-2009,2849.35,2873.85,2795.35,2823.95,347833248

NIFTY,30-01-2009,2824.05,2881.00,2774.10,2874.80,295003392
NIFTY,02-02-2009,2872.35,2873.45,2760.70,2766.65,234936112
NIFTY,03-02-2009,2773.50,2831.70,2752.90,2783.90,256258000
NIFTY,04-02-2009,2780.70,2842.20,2780.70,2803.05,204148864
NIFTY,05-02-2009,2802.75,2816.80,2754.85,2780.05,178483520
NIFTY,06-02-2009,2779.35,2852.50,2778.65,2843.10,187961184
NIFTY,09-02-2009,2843.05,2926.75,2840.15,2919.90,186517520
NIFTY,10-02-2009,2919.70,2957.40,2891.75,2934.50,301746240
NIFTY,11-02-2009,2933.00,2937.50,2877.60,2925.70,243361536
NIFTY,12-02-2009,2927.40,2939.00,2886.55,2893.05,214711776
NIFTY,13-02-2009,2896.95,2969.75,2896.85,2948.35,195716592
NIFTY,16-02-2009,2948.25,2953.20,2839.10,2848.50,246055792
NIFTY,17-02-2009,2853.85,2854.65,2757.30,2770.50,191433120
NIFTY,18-02-2009,2755.15,2806.50,2736.65,2776.15,214158736
NIFTY,19-02-2009,2776.70,2802.15,2767.60,2789.35,174587984
NIFTY,20-02-2009,2789.30,2789.30,2709.30,2736.45,154745744
NIFTY,24-02-2009,2737.25,2746.20,2677.55,2733.90,182635360
NIFTY,25-02-2009,2733.45,2789.35,2733.45,2762.50,176810272
NIFTY,26-02-2009,2762.20,2797.80,2731.90,2785.65,250174336
NIFTY,27-02-2009,2785.70,2787.20,2708.45,2763.65,231156640
NIFTY,02-03-2009,2764.60,2764.60,2659.55,2674.60,194233264
NIFTY,03-03-2009,2672.15,2688.50,2611.55,2622.40,217640320
NIFTY,04-03-2009,2611.95,2655.70,2611.95,2645.20,202951344
NIFTY,05-03-2009,2645.90,2663.90,2564.10,2576.70,244865120
NIFTY,06-03-2009,2576.75,2628.10,2539.45,2620.15,242507552
NIFTY,09-03-2009,2620.10,2621.25,2555.60,2573.15,166405856
NIFTY,12-03-2009,2574.50,2646.10,2574.50,2617.45,213787840
NIFTY,13-03-2009,2616.60,2726.15,2616.60,2719.25,263891936
NIFTY,16-03-2009,2716.05,2781.95,2701.95,2777.25,263132016
NIFTY,17-03-2009,2776.35,2805.60,2738.70,2757.45,288783936
NIFTY,18-03-2009,2757.65,2836.05,2752.25,2794.70,261792176
NIFTY,19-03-2009,2797.05,2822.25,2771.35,2807.15,223408432
NIFTY,20-03-2009,2807.35,2816.10,2773.65,2807.05,186838912
NIFTY,23-03-2009,2807.25,2949.75,2807.25,2939.90,251175680
NIFTY,24-03-2009,2923.80,3017.40,2914.50,2938.70,383082208
NIFTY,25-03-2009,2938.80,2996.50,2923.30,2984.35,383648320
NIFTY,26-03-2009,2982.25,3103.35,2982.25,3082.25,416183648
NIFTY,27-03-2009,3079.40,3123.35,3055.90,3108.65,326572512
NIFTY,30-03-2009,3108.75,3110.20,2962.40,2978.15,275780448
NIFTY,31-03-2009,2981.70,3054.30,2966.40,3020.95,341399200
NIFTY,01-04-2009,3023.85,3069.30,2965.70,3060.35,319351584
NIFTY,02-04-2009,3061.05,3228.75,3061.05,3211.05,370836224
NIFTY,06-04-2009,3211.35,3303.90,3211.35,3256.60,357065600
NIFTY,08-04-2009,3255.35,3357.05,3149.25,3342.95,409030240
NIFTY,09-04-2009,3346.00,3401.15,3307.05,3342.05,414637952
NIFTY,13-04-2009,3342.20,3417.80,3334.15,3382.60,331534304
NIFTY,15-04-2009,3381.45,3497.55,3311.80,3484.15,458489472
NIFTY,16-04-2009,3484.35,3511.25,3354.20,3369.50,559549952
NIFTY,17-04-2009,3369.50,3489.85,3359.25,3384.40,491159904
NIFTY,20-04-2009,3384.75,3441.10,3339.45,3377.10,341798656
NIFTY,21-04-2009,3376.85,3414.70,3309.35,3365.30,344666560
NIFTY,22-04-2009,3364.60,3401.10,3296.90,3330.30,327292992
NIFTY,23-04-2009,3330.50,3439.90,3310.50,3423.70,315691104
NIFTY,24-04-2009,3423.60,3491.35,3402.90,3480.75,306127712
NIFTY,27-04-2009,3481.30,3517.25,3435.30,3470.00,315936288
NIFTY,28-04-2009,3469.50,3471.95,3351.50,3362.35,287134656
NIFTY,29-04-2009,3371.65,3486.40,3366.70,3473.95,483582304
NIFTY,04-05-2009,3478.70,3664.50,3478.70,3654.00,363866112
NIFTY,05-05-2009,3664.50,3682.20,3618.75,3661.90,442066432
NIFTY,06-05-2009,3662.00,3717.05,3608.65,3625.05,408101632

NIFTY,07-05-2009,3617.15,3692.05,3617.15,3683.90,326304608
NIFTY,08-05-2009,3681.80,3711.25,3582.85,3620.70,291694976
NIFTY,11-05-2009,3615.75,3660.20,3534.55,3554.60,285340640
NIFTY,12-05-2009,3554.65,3691.65,3534.20,3681.10,366055488
NIFTY,13-05-2009,3668.75,3709.60,3610.20,3635.25,360452736
NIFTY,14-05-2009,3631.90,3631.90,3537.60,3593.45,288154272
NIFTY,15-05-2009,3597.85,3686.25,3597.85,3671.65,300880800
NIFTY,18-05-2009,3673.15,4384.30,3673.15,4323.15,2768292
NIFTY,19-05-2009,4324.95,4509.40,4167.65,4318.45,670982336
NIFTY,20-05-2009,4318.75,4362.85,4244.70,4270.30,471343168
NIFTY,21-05-2009,4270.35,4319.00,4199.20,4210.90,353070400
NIFTY,22-05-2009,4211.85,4249.50,4155.85,4238.50,284165376
NIFTY,25-05-2009,4238.10,4270.05,4205.10,4237.55,299302976
NIFTY,26-05-2009,4239.55,4256.05,4092.25,4116.70,308739520
NIFTY,27-05-2009,4117.30,4286.45,4115.25,4276.05,353499616
NIFTY,28-05-2009,4276.15,4354.85,4254.85,4337.10,460439872
NIFTY,29-05-2009,4340.75,4488.05,4340.75,4448.95,506796288
NIFTY,01-06-2009,4450.40,4545.40,4450.40,4529.90,464256416
NIFTY,02-06-2009,4530.45,4586.40,4451.30,4525.25,396327456
NIFTY,03-06-2009,4525.50,4574.90,4478.60,4530.70,415829536
NIFTY,04-06-2009,4530.30,4582.20,4453.45,4572.65,424050720
NIFTY,05-06-2009,4573.30,4636.85,4561.95,4586.90,409906848
NIFTY,08-06-2009,4582.35,4611.40,4404.65,4429.90,370092832
NIFTY,09-06-2009,4427.75,4562.45,4365.10,4550.95,414282848
NIFTY,10-06-2009,4551.70,4688.95,4551.70,4655.25,392189760
NIFTY,11-06-2009,4657.40,4679.55,4586.15,4637.70,391597856
NIFTY,12-06-2009,4637.55,4693.20,4566.15,4583.40,351580416
NIFTY,15-06-2009,4584.65,4601.05,4469.60,4484.00,322454080
NIFTY,16-06-2009,4478.10,4537.95,4405.95,4517.80,320009280
NIFTY,17-06-2009,4515.35,4517.80,4332.80,4356.15,327627936
NIFTY,18-06-2009,4352.95,4375.30,4222.15,4251.40,373404832
NIFTY,19-06-2009,4251.10,4326.20,4206.70,4313.60,350066880
NIFTY,22-06-2009,4314.20,4352.25,4221.90,4235.25,270808672
NIFTY,23-06-2009,4223.30,4267.45,4143.25,4247.00,339990208
NIFTY,24-06-2009,4247.30,4307.00,4218.25,4292.95,311199168
NIFTY,25-06-2009,4293.85,4337.95,4221.15,4241.85,407987744
NIFTY,26-06-2009,4243.95,4383.75,4243.95,4375.50,284570048
NIFTY,29-06-2009,4375.40,4439.95,4350.90,4390.95,293321344
NIFTY,30-06-2009,4391.50,4426.75,4267.35,4291.10,336647008
NIFTY,01-07-2009,4292.30,4362.30,4249.70,4340.90,289982752
NIFTY,02-07-2009,4373.50,4383.65,4288.75,4348.85,259079392
NIFTY,03-07-2009,4347.30,4434.45,4298.95,4424.25,224680240
NIFTY,06-07-2009,4429.60,4479.80,4133.70,4165.70,365737760
NIFTY,07-07-2009,4166.00,4231.80,4155.50,4202.15,290916000
NIFTY,08-07-2009,4201.85,4201.85,4061.10,4078.90,339578432
NIFTY,09-07-2009,4078.75,4114.90,4039.85,4080.95,406359488
NIFTY,10-07-2009,4081.40,4129.95,3976.80,4003.90,303001024
NIFTY,13-07-2009,4003.40,4003.40,3918.75,3974.05,273186880
NIFTY,14-07-2009,3974.10,4128.90,3974.10,4111.40,242076784
NIFTY,15-07-2009,4120.80,4249.55,4118.75,4233.50,254611952
NIFTY,16-07-2009,4223.50,4305.00,4205.50,4231.40,292288352
NIFTY,17-07-2009,4231.45,4390.40,4230.15,4374.95,250233024
NIFTY,20-07-2009,4377.90,4510.30,4377.90,4502.25,280309312
NIFTY,21-07-2009,4501.50,4524.00,4436.60,4469.10,311984320
NIFTY,22-07-2009,4469.30,4557.95,4380.45,4398.90,337796928
NIFTY,23-07-2009,4409.70,4532.40,4405.95,4523.75,273052128
NIFTY,24-07-2009,4524.80,4578.75,4504.85,4568.55,351255584
NIFTY,27-07-2009,4568.65,4596.75,4528.50,4572.30,277017440
NIFTY,28-07-2009,4572.80,4599.90,4529.15,4564.10,382344576
NIFTY,29-07-2009,4565.80,4573.85,4420.80,4513.50,368035712

NIFTY,30-07-2009,4513.10,4582.35,4474.50,4571.45,338985376
NIFTY,31-07-2009,4571.60,4669.75,4571.60,4636.45,300437152
NIFTY,03-08-2009,4633.80,4723.75,4617.75,4711.40,277002688
NIFTY,04-08-2009,4706.25,4731.45,4642.60,4680.50,322871840
NIFTY,05-08-2009,4680.95,4717.20,4629.85,4694.15,244640640
NIFTY,06-08-2009,4694.35,4718.15,4559.20,4585.50,278150688
NIFTY,07-08-2009,4591.90,4591.90,4463.95,4481.40,266871984
NIFTY,10-08-2009,4486.50,4562.50,4399.85,4437.65,284079072
NIFTY,11-08-2009,4435.00,4510.80,4398.90,4471.35,250129712
NIFTY,12-08-2009,4473.80,4473.80,4359.40,4457.50,274149376
NIFTY,13-08-2009,4458.55,4614.15,4458.55,4605.00,253540976
NIFTY,14-08-2009,4605.15,4619.00,4559.35,4580.05,222992688
NIFTY,17-08-2009,4578.80,4578.80,4374.60,4387.90,252330560
NIFTY,18-08-2009,4389.50,4491.45,4372.65,4458.90,265217120
NIFTY,19-08-2009,4457.75,4477.55,4353.45,4394.10,254668768
NIFTY,20-08-2009,4394.35,4492.80,4394.35,4453.45,166600976
NIFTY,21-08-2009,4453.45,4538.70,4400.90,4528.80,185694576
NIFTY,24-08-2009,4536.95,4656.30,4536.95,4642.80,207902560
NIFTY,25-08-2009,4641.65,4672.90,4582.50,4659.35,248995056
NIFTY,26-08-2009,4659.45,4697.80,4659.10,4680.85,208840336
NIFTY,27-08-2009,4679.00,4707.90,4645.15,4688.20,230998336
NIFTY,28-08-2009,4688.40,4743.75,4651.40,4732.35,285794816
NIFTY,31-08-2009,4730.85,4730.85,4635.00,4662.10,355947872
NIFTY,01-09-2009,4662.20,4735.90,4600.65,4625.35,332639040
NIFTY,02-09-2009,4624.00,4650.45,4576.60,4608.35,265745952
NIFTY,03-09-2009,4608.75,4647.35,4581.05,4593.55,245965168
NIFTY,04-09-2009,4608.70,4697.20,4580.35,4680.40,243559408
NIFTY,07-09-2009,4682.40,4790.00,4679.30,4782.90,243162112
NIFTY,08-09-2009,4782.85,4842.20,4782.65,4805.25,310692736
NIFTY,09-09-2009,4804.90,4825.05,4783.50,4814.25,239157616
NIFTY,10-09-2009,4814.35,4889.05,4807.90,4819.40,235712400
NIFTY,11-09-2009,4819.40,4856.15,4791.55,4829.55,236392560
NIFTY,14-09-2009,4830.35,4832.25,4786.25,4808.60,168557296
NIFTY,15-09-2009,4808.35,4899.45,4808.35,4892.10,215325856
NIFTY,16-09-2009,4894.65,4966.30,4894.65,4958.40,240095216
NIFTY,17-09-2009,4958.55,5003.05,4944.15,4965.55,270017280
NIFTY,18-09-2009,4963.95,4980.85,4931.90,4976.05,222101072
NIFTY,22-09-2009,4977.10,5036.30,4977.10,5020.20,189005728
NIFTY,23-09-2009,5019.95,5030.75,4957.05,4969.95,213349264
NIFTY,24-09-2009,4977.15,5016.70,4904.05,4986.55,266932032
NIFTY,25-09-2009,4985.10,4994.35,4931.25,4958.95,179960704
NIFTY,29-09-2009,4959.15,5020.25,4959.10,5006.85,174803952
NIFTY,30-09-2009,5007.65,5087.60,5004.35,5083.95,184790304
NIFTY,01-10-2009,5087.20,5110.50,5057.05,5083.40,224761216
NIFTY,05-10-2009,5076.05,5076.05,4991.95,5003.20,239335072
NIFTY,06-10-2009,5003.65,5034.70,4921.05,5027.40,367279776
NIFTY,07-10-2009,5031.70,5077.00,4972.95,4985.75,266221984
NIFTY,08-10-2009,5011.25,5043.05,4971.75,5002.25,294680000
NIFTY,09-10-2009,4993.00,5032.60,4934.55,4945.20,215439680
NIFTY,12-10-2009,4945.45,5068.05,4945.45,5054.25,187302256
NIFTY,14-10-2009,5054.35,5127.40,5054.35,5118.20,243364400
NIFTY,15-10-2009,5118.55,5152.25,5077.10,5108.85,258099952
NIFTY,16-10-2009,5108.65,5149.65,5093.20,5142.15,208175456
NIFTY,17-10-2009,5159.35,5176.80,5124.25,5141.80,41376776
NIFTY,20-10-2009,5145.60,5181.95,5102.65,5114.45,199616624
NIFTY,21-10-2009,5114.85,5117.45,5051.65,5063.60,206631728
NIFTY,22-10-2009,5063.35,5064.25,4968.45,4988.60,219560144
NIFTY,23-10-2009,4986.55,5054.95,4983.25,4997.05,223335504
NIFTY,26-10-2009,4997.15,5033.75,4961.35,4970.90,201756768
NIFTY,27-10-2009,4970.55,4970.55,4829.50,4846.70,324126848

NIFTY,28-10-2009,4846.55,4867.00,4784.10,4826.15,291607712
NIFTY,29-10-2009,4826.10,4826.10,4738.40,4750.55,354052800
NIFTY,30-10-2009,4751.10,4853.65,4687.50,4711.70,321182336
NIFTY,03-11-2009,4712.25,4729.85,4538.50,4563.90,319392352
NIFTY,04-11-2009,4567.30,4717.80,4565.00,4710.80,342877728
NIFTY,05-11-2009,4711.65,4776.35,4610.60,4765.55,337186112
NIFTY,06-11-2009,4767.50,4836.20,4764.85,4796.15,250895680
NIFTY,09-11-2009,4796.15,4905.25,4789.90,4898.40,242563824
NIFTY,10-11-2009,4898.90,4947.70,4860.10,4881.70,273281600
NIFTY,11-11-2009,4882.30,5016.70,4870.05,5003.95,251115664
NIFTY,12-11-2009,5004.40,5014.40,4924.75,4952.65,282046048
NIFTY,13-11-2009,4952.35,5017.90,4942.65,4998.95,217419904
NIFTY,16-11-2009,4996.50,5073.20,4994.00,5058.05,218547712
NIFTY,17-11-2009,5058.95,5074.00,5010.15,5062.25,211034144
NIFTY,18-11-2009,5061.50,5079.30,5041.65,5054.70,204346736
NIFTY,19-11-2009,5043.95,5053.45,4963.70,4989.00,286198272
NIFTY,20-11-2009,4988.75,5063.30,4932.80,5052.45,289285216
NIFTY,23-11-2009,5052.95,5113.10,5052.10,5103.55,193875424
NIFTY,24-11-2009,5105.00,5112.85,5053.50,5090.55,201324272
NIFTY,25-11-2009,5091.55,5138.00,5078.35,5108.15,185171472
NIFTY,26-11-2009,5116.45,5116.45,4986.05,5005.55,250067344
NIFTY,27-11-2009,5005.05,5005.05,4806.70,4941.75,304958880
NIFTY,30-11-2009,4942.25,5066.35,4942.25,5032.70,299569184
NIFTY,01-12-2009,5039.70,5130.35,5038.85,5122.00,301878688
NIFTY,02-12-2009,5122.75,5161.75,5111.75,5123.25,284763872
NIFTY,03-12-2009,5124.55,5181.00,5106.60,5131.70,225726208
NIFTY,04-12-2009,5131.70,5161.80,5081.85,5108.90,207469824
NIFTY,07-12-2009,5108.85,5131.30,5051.55,5066.70,213116928
NIFTY,08-12-2009,5068.55,5152.55,5058.90,5147.95,222744000
NIFTY,09-12-2009,5147.65,5147.65,5090.60,5112.00,240039264
NIFTY,10-12-2009,5112.40,5146.45,5084.65,5134.65,212775680
NIFTY,11-12-2009,5136.05,5182.55,5088.40,5117.30,207026464
NIFTY,14-12-2009,5117.45,5156.70,5090.15,5105.70,171684928
NIFTY,15-12-2009,5105.75,5129.45,5018.25,5033.05,198962368
NIFTY,16-12-2009,5032.95,5067.25,5001.80,5042.05,202112016
NIFTY,17-12-2009,5046.65,5064.20,5013.15,5041.75,219465264
NIFTY,18-12-2009,5042.00,5043.40,4979.05,4987.70,199329424
NIFTY,21-12-2009,4983.65,4997.85,4943.95,4952.60,168156864
NIFTY,22-12-2009,4953.35,4997.30,4953.35,4985.85,164377136
NIFTY,23-12-2009,4990.05,5150.60,4990.05,5144.60,250734144
NIFTY,24-12-2009,5144.80,5197.90,5129.05,5178.40,202176016
NIFTY,29-12-2009,5180.75,5214.60,5175.85,5187.95,160527904
NIFTY,30-12-2009,5188.75,5197.05,5160.10,5169.45,147546800
NIFTY,31-12-2009,5171.20,5221.85,5168.75,5201.05,188092944
NIFTY,04-01-2010,5200.90,5238.45,5167.10,5232.20,148652416
NIFTY,05-01-2010,5277.15,5288.35,5242.40,5277.90,240844416
NIFTY,06-01-2010,5278.15,5310.85,5260.05,5281.80,216147840
NIFTY,07-01-2010,5281.80,5302.55,5244.75,5263.10,181246736
NIFTY,08-01-2010,5264.25,5276.75,5234.70,5244.75,201910800
NIFTY,11-01-2010,5263.80,5287.20,5227.80,5249.40,238011952
NIFTY,12-01-2010,5251.10,5300.50,5200.95,5210.40,206748016
NIFTY,13-01-2010,5212.60,5239.20,5169.55,5233.95,200774544
NIFTY,14-01-2010,5234.50,5272.85,5232.50,5259.90,171282624
NIFTY,15-01-2010,5259.90,5279.85,5242.45,5252.20,167242352
NIFTY,18-01-2010,5253.65,5292.50,5228.95,5274.85,153687600
NIFTY,19-01-2010,5274.20,5287.80,5218.65,5225.65,141424528
NIFTY,20-01-2010,5226.10,5256.70,5201.40,5221.70,167867200
NIFTY,21-01-2010,5220.20,5220.35,5085.45,5094.15,190009424
NIFTY,22-01-2010,5094.15,5094.15,4954.85,5036.00,270251968
NIFTY,25-01-2010,5034.55,5035.70,4983.05,5007.90,166405392

NIFTY,27-01-2010,5008.50,5008.50,4833.05,4853.10,274773824
NIFTY,28-01-2010,4863.00,4929.90,4824.95,4867.25,275868896
NIFTY,29-01-2010,4866.15,4893.70,4766.00,4882.05,265191792
NIFTY,01-02-2010,4882.05,4918.80,4827.15,4899.70,226819472
NIFTY,02-02-2010,4907.85,4951.15,4814.10,4830.10,235090752
NIFTY,03-02-2010,4831.00,4949.15,4831.00,4931.85,163105440
NIFTY,04-02-2010,4931.30,4931.30,4832.35,4845.35,167815136
NIFTY,05-02-2010,4819.65,4827.00,4692.35,4718.65,222362368
NIFTY,06-02-2010,4712.75,4768.15,4712.75,4757.25,22091128
NIFTY,08-02-2010,4755.35,4799.05,4675.40,4760.40,205364368
NIFTY,09-02-2010,4760.55,4810.40,4739.35,4792.65,175452496
NIFTY,10-02-2010,4793.00,4826.85,4748.10,4757.20,185053440
NIFTY,11-02-2010,4757.25,4843.80,4757.25,4826.85,142638464
NIFTY,15-02-2010,4827.90,4845.60,4783.90,4801.95,153758928
NIFTY,16-02-2010,4801.80,4880.00,4791.35,4855.75,156011232
NIFTY,17-02-2010,4858.65,4929.70,4857.60,4914.00,176502272
NIFTY,18-02-2010,4915.10,4922.05,4873.70,4887.75,193513232
NIFTY,19-02-2010,4887.30,4887.30,4805.55,4844.90,194311312
NIFTY,22-02-2010,4849.35,4912.05,4845.90,4856.40,149362400
NIFTY,23-02-2010,4856.60,4884.10,4833.15,4870.05,129233920
NIFTY,24-02-2010,4869.55,4880.55,4834.65,4858.60,141213472
NIFTY,25-02-2010,4859.00,4880.15,4835.60,4859.75,179443120
NIFTY,26-02-2010,4858.50,4992.00,4858.45,4922.30,341137152
NIFTY,02-03-2010,4935.60,5029.45,4935.35,5017.00,233127104
NIFTY,03-03-2010,5015.80,5093.25,5015.10,5088.10,191791760
NIFTY,04-03-2010,5096.95,5096.95,5049.00,5080.25,205104944
NIFTY,05-03-2010,5080.55,5118.65,5068.05,5088.70,209604752
NIFTY,08-03-2010,5092.15,5147.10,5092.15,5124.00,187964704
NIFTY,09-03-2010,5121.05,5131.80,5094.35,5101.50,158734704
NIFTY,10-03-2010,5101.60,5137.40,5092.05,5116.25,167174528
NIFTY,11-03-2010,5116.35,5152.60,5102.10,5133.40,155698048
NIFTY,12-03-2010,5131.80,5158.10,5122.10,5137.00,152561760
NIFTY,15-03-2010,5134.45,5151.05,5101.20,5128.90,134878672
NIFTY,16-03-2010,5128.95,5209.25,5125.70,5198.10,120692488
NIFTY,17-03-2010,5198.45,5260.50,5177.15,5231.90,169767104
NIFTY,18-03-2010,5232.55,5255.65,5214.40,5245.90,160336720
NIFTY,19-03-2010,5246.80,5269.95,5237.10,5262.80,136871840
NIFTY,22-03-2010,5260.95,5260.95,5187.05,5205.20,130039408
NIFTY,23-03-2010,5205.85,5243.60,5193.40,5225.30,146479808
NIFTY,25-03-2010,5225.30,5267.30,5202.95,5260.40,207844848
NIFTY,26-03-2010,5260.55,5293.75,5260.55,5282.00,140965568
NIFTY,29-03-2010,5283.90,5329.55,5242.15,5302.85,132186440
NIFTY,30-03-2010,5302.95,5325.00,5251.35,5262.45,133483768
NIFTY,31-03-2010,5260.40,5293.90,5235.15,5249.10,147618688
NIFTY,01-04-2010,5249.20,5298.60,5249.20,5290.50,127773264
NIFTY,05-04-2010,5291.40,5377.55,5291.40,5368.40,132419864
NIFTY,06-04-2010,5369.65,5388.65,5351.70,5366.00,147051904
NIFTY,07-04-2010,5365.70,5399.65,5345.05,5374.65,166790256
NIFTY,08-04-2010,5376.30,5383.65,5290.25,5304.45,156785888
NIFTY,09-04-2010,5302.40,5377.45,5302.25,5361.75,154497744
NIFTY,12-04-2010,5354.15,5382.15,5324.90,5339.70,134902000
NIFTY,13-04-2010,5340.85,5356.50,5301.70,5322.95,126581808
NIFTY,15-04-2010,5323.30,5373.15,5265.30,5273.60,195013232
NIFTY,16-04-2010,5273.40,5283.05,5237.55,5262.60,151013520
NIFTY,19-04-2010,5279.05,5279.05,5160.90,5203.65,155321408
NIFTY,20-04-2010,5208.30,5257.25,5208.30,5230.10,199478128
NIFTY,21-04-2010,5230.30,5266.30,5230.30,5244.90,196901600
NIFTY,22-04-2010,5248.60,5331.80,5221.10,5269.35,180286080
NIFTY,23-04-2010,5269.65,5311.05,5269.65,5304.10,154120416
NIFTY,26-04-2010,5299.35,5342.35,5299.35,5322.45,127022480

NIFTY,27-04-2010,5322.10,5330.55,5301.40,5308.35,144428512
NIFTY,28-04-2010,5308.20,5308.25,5202.45,5215.45,178645120
NIFTY,29-04-2010,5215.25,5264.75,5214.80,5254.15,171683424
NIFTY,30-04-2010,5254.20,5294.80,5254.20,5278.00,152495264
NIFTY,03-05-2010,5278.40,5278.70,5210.05,5222.75,111445664
NIFTY,04-05-2010,5223.90,5250.15,5134.85,5148.50,145539728
NIFTY,05-05-2010,5148.35,5148.35,5056.50,5124.90,207679136
NIFTY,06-05-2010,5124.40,5124.90,5037.75,5090.85,192105712
NIFTY,07-05-2010,5072.30,5085.65,4984.60,5018.05,233345728
NIFTY,10-05-2010,5026.60,5203.30,5026.60,5193.60,191632768
NIFTY,11-05-2010,5189.75,5206.70,5126.50,5136.15,168751936
NIFTY,12-05-2010,5133.75,5172.85,5098.80,5156.65,187111360
NIFTY,13-05-2010,5157.55,5212.70,5147.95,5178.90,179378576
NIFTY,14-05-2010,5180.55,5192.75,5070.95,5093.50,144381008
NIFTY,17-05-2010,5093.90,5094.55,4966.25,5059.90,169306800
NIFTY,18-05-2010,5059.55,5105.20,5024.25,5066.20,137027232
NIFTY,19-05-2010,5065.10,5065.10,4908.15,4919.65,212950384
NIFTY,20-05-2010,4924.30,4980.25,4924.30,4947.60,197303328
NIFTY,21-05-2010,4946.70,4946.70,4842.30,4931.15,230483808
NIFTY,24-05-2010,4944.30,5029.55,4923.45,4943.95,184424848
NIFTY,25-05-2010,4945.30,4946.60,4786.45,4806.75,198187216
NIFTY,26-05-2010,4807.30,4925.45,4807.30,4917.40,221985120
NIFTY,27-05-2010,4915.15,5016.60,4897.60,5003.10,238270064
NIFTY,28-05-2010,5005.60,5077.25,5005.60,5066.55,187947936
NIFTY,31-05-2010,5076.10,5097.60,5038.55,5086.30,179398976
NIFTY,01-06-2010,5086.25,5086.95,4961.05,4970.20,183016032
NIFTY,02-06-2010,4970.75,5031.20,4967.05,5019.85,217930816
NIFTY,03-06-2010,5020.15,5125.70,5020.15,5110.50,174606400
NIFTY,04-06-2010,5112.60,5147.90,5091.60,5135.50,174561312
NIFTY,07-06-2010,5132.95,5132.95,5004.25,5034.00,175607168
NIFTY,08-06-2010,5036.70,5071.35,4967.30,4987.10,180656560
NIFTY,09-06-2010,4985.05,5050.60,4980.10,5000.30,199912928
NIFTY,10-06-2010,4999.60,5085.20,4997.60,5078.60,176853392
NIFTY,11-06-2010,5078.75,5139.05,5078.75,5119.35,198342048
NIFTY,14-06-2010,5120.15,5201.25,5120.15,5197.70,158831200
NIFTY,15-06-2010,5201.30,5231.45,5171.05,5222.35,218930464
NIFTY,16-06-2010,5225.05,5255.65,5214.90,5233.35,203727424
NIFTY,17-06-2010,5233.65,5285.55,5206.55,5274.85,189953728
NIFTY,18-06-2010,5274.95,5302.30,5245.50,5262.60,205198160
NIFTY,21-06-2010,5266.50,5366.75,5266.50,5353.30,186200096
NIFTY,22-06-2010,5353.95,5354.35,5311.05,5316.55,162043360
NIFTY,23-06-2010,5316.15,5333.30,5288.15,5323.15,150160464
NIFTY,24-06-2010,5323.25,5348.30,5284.55,5320.60,218787104
NIFTY,25-06-2010,5320.50,5320.50,5259.90,5269.05,164967808
NIFTY,28-06-2010,5271.10,5339.45,5270.75,5333.50,154140416
NIFTY,29-06-2010,5333.55,5334.15,5235.80,5256.15,158720256
NIFTY,30-06-2010,5254.25,5320.35,5210.00,5312.50,183722816
NIFTY,01-07-2010,5312.05,5312.55,5232.10,5251.40,141430944
NIFTY,02-07-2010,5251.25,5277.25,5225.60,5237.10,149979344
NIFTY,05-07-2010,5237.00,5252.75,5225.85,5235.90,100621416
NIFTY,06-07-2010,5236.10,5297.45,5231.50,5289.05,115506192
NIFTY,07-07-2010,5293.10,5296.75,5233.45,5241.10,132390232
NIFTY,08-07-2010,5242.00,5320.50,5242.00,5296.85,127297128
NIFTY,09-07-2010,5297.20,5359.05,5297.20,5352.45,216660640
NIFTY,12-07-2010,5352.25,5402.70,5351.60,5383.00,189500080
NIFTY,13-07-2010,5370.20,5406.20,5357.85,5400.65,226045984
NIFTY,14-07-2010,5402.00,5453.45,5371.70,5386.15,211034896
NIFTY,15-07-2010,5387.10,5399.20,5360.60,5378.75,155118832
NIFTY,16-07-2010,5376.65,5401.35,5374.40,5393.90,143220576
NIFTY,19-07-2010,5392.70,5409.10,5361.50,5386.45,116584792

NIFTY,20-07-2010,5387.00,5416.45,5353.60,5368.00,121626464
NIFTY,21-07-2010,5368.85,5409.10,5368.85,5399.35,122859040
NIFTY,22-07-2010,5399.15,5447.15,5372.20,5441.95,155995088
NIFTY,23-07-2010,5441.90,5477.50,5435.15,5449.10,165925952
NIFTY,26-07-2010,5446.55,5466.25,5409.20,5418.60,147330368
NIFTY,27-07-2010,5420.20,5450.95,5407.20,5430.60,155306192
NIFTY,28-07-2010,5436.10,5447.85,5386.25,5397.55,146938752
NIFTY,29-07-2010,5397.85,5415.85,5381.55,5408.90,162309104
NIFTY,30-07-2010,5408.40,5413.25,5349.20,5367.60,131797424
NIFTY,02-08-2010,5369.55,5438.85,5351.30,5431.65,104231288
NIFTY,03-08-2010,5432.50,5459.20,5426.40,5439.55,130727920
NIFTY,04-08-2010,5441.35,5481.90,5428.40,5467.85,120781456
NIFTY,05-08-2010,5470.15,5487.15,5443.10,5447.10,129638120
NIFTY,06-08-2010,5448.25,5471.90,5431.35,5439.25,116668080
NIFTY,09-08-2010,5439.80,5492.30,5433.25,5486.15,137005280
NIFTY,10-08-2010,5486.80,5491.45,5445.35,5460.70,164218112
NIFTY,11-08-2010,5460.70,5474.60,5412.00,5420.60,174632656
NIFTY,12-08-2010,5418.70,5431.10,5372.45,5416.45,172039392
NIFTY,13-08-2010,5420.65,5476.50,5415.50,5452.10,154913632
NIFTY,16-08-2010,5452.10,5465.25,5397.40,5418.30,189453488
NIFTY,17-08-2010,5422.15,5443.55,5408.80,5414.15,138282192
NIFTY,18-08-2010,5416.25,5487.95,5416.25,5479.15,154252400
NIFTY,19-08-2010,5478.25,5544.70,5478.10,5540.20,167740832
NIFTY,20-08-2010,5540.80,5546.60,5513.35,5530.65,144072384
NIFTY,23-08-2010,5531.15,5549.80,5519.40,5543.50,118735152
NIFTY,24-08-2010,5541.10,5547.25,5488.45,5505.10,139147472
NIFTY,25-08-2010,5505.30,5506.15,5452.55,5462.35,157764416
NIFTY,26-08-2010,5462.10,5486.55,5454.70,5477.90,186378288
NIFTY,27-08-2010,5489.60,5495.20,5391.95,5408.70,142325824
NIFTY,30-08-2010,5408.90,5469.00,5390.35,5415.45,113842560
NIFTY,31-08-2010,5413.55,5413.90,5348.90,5402.40,157131376
NIFTY,01-09-2010,5403.05,5478.60,5403.05,5471.85,144228496
NIFTY,02-09-2010,5471.90,5513.95,5471.85,5486.15,159665616
NIFTY,03-09-2010,5486.30,5510.40,5473.65,5479.40,146809472
NIFTY,06-09-2010,5479.55,5589.40,5479.55,5576.95,158938304
NIFTY,07-09-2010,5575.90,5625.50,5571.65,5604.00,177476992
NIFTY,08-09-2010,5604.25,5625.30,5567.75,5607.85,135333280
NIFTY,09-09-2010,5608.30,5647.45,5608.10,5640.05,138061072
NIFTY,13-09-2010,5639.20,5770.60,5639.20,5760.00,152799952
NIFTY,14-09-2010,5760.30,5838.45,5760.30,5795.55,188426976
NIFTY,15-09-2010,5795.25,5869.45,5792.20,5860.95,187206096
NIFTY,16-09-2010,5861.10,5901.65,5815.80,5828.70,192466128
NIFTY,17-09-2010,5828.70,5898.40,5828.70,5884.95,211380368
NIFTY,20-09-2010,5885.05,5989.50,5885.05,5980.45,193474672
NIFTY,21-09-2010,5980.50,6032.80,5961.85,6009.05,200950464
NIFTY,22-09-2010,6008.40,6037.40,5946.45,5991.00,170150336
NIFTY,23-09-2010,5991.05,6006.80,5932.40,5959.55,135577520
NIFTY,24-09-2010,5959.45,6029.10,5951.20,6018.30,176456880
NIFTY,27-09-2010,6018.30,6073.50,6018.30,6035.65,166773888
NIFTY,28-09-2010,6036.05,6049.80,5991.30,6029.50,170651344
NIFTY,29-09-2010,6029.15,6071.55,5979.65,5991.30,183154448
NIFTY,30-09-2010,5991.35,6048.45,5963.60,6029.95,217770240
NIFTY,01-10-2010,6030.30,6153.10,6030.30,6143.40,179173856
NIFTY,04-10-2010,6144.70,6222.10,6144.70,6159.45,184600416
NIFTY,05-10-2010,6159.45,6188.35,6118.05,6145.80,145235632
NIFTY,06-10-2010,6150.95,6223.40,6148.60,6186.45,152497664
NIFTY,07-10-2010,6186.85,6199.45,6107.50,6120.30,168880944
NIFTY,08-10-2010,6121.40,6148.60,6067.00,6103.45,134638720
NIFTY,11-10-2010,6105.95,6187.75,6105.95,6135.85,115776688
NIFTY,12-10-2010,6135.95,6144.95,6057.95,6090.90,109943864

NIFTY,13-10-2010,6091.45,6240.25,6089.75,6233.90,148662528
NIFTY,14-10-2010,6234.30,6284.10,6157.90,6177.35,128486392
NIFTY,15-10-2010,6175.90,6200.60,6050.35,6062.65,111058424
NIFTY,18-10-2010,6112.75,6115.10,5985.10,6075.95,138750720
NIFTY,19-10-2010,6114.45,6127.05,6008.15,6027.30,130458480
NIFTY,20-10-2010,6002.95,6038.10,5966.75,5982.10,105107008
NIFTY,21-10-2010,6008.90,6113.50,5984.90,6101.50,123101280
NIFTY,22-10-2010,6113.40,6121.10,6041.35,6066.05,109374888
NIFTY,25-10-2010,6101.25,6151.30,6094.60,6105.80,123118096
NIFTY,26-10-2010,6116.30,6120.25,6074.65,6082.00,113451560
NIFTY,27-10-2010,6075.45,6075.95,5987.55,6012.65,116710584
NIFTY,28-10-2010,6039.95,6071.10,5968.10,5987.70,228786624
NIFTY,29-10-2010,6021.15,6032.65,5937.10,6017.70,137878160
NIFTY,01-11-2010,6092.30,6132.40,6084.75,6117.55,128909528
NIFTY,02-11-2010,6127.55,6138.10,6094.40,6119.00,122092224
NIFTY,03-11-2010,6150.60,6182.50,6146.80,6160.50,111324416
NIFTY,04-11-2010,6209.60,6290.15,6199.35,6281.80,125032368
NIFTY,05-11-2010,6321.85,6338.50,6303.10,6312.45,27174948
NIFTY,08-11-2010,6335.25,6335.90,6265.35,6273.20,153925616
NIFTY,09-11-2010,6281.00,6310.90,6243.55,6301.55,139822784
NIFTY,10-11-2010,6303.20,6307.65,6269.25,6275.70,125609848
NIFTY,11-11-2010,6286.35,6296.55,6179.50,6194.25,169295904
NIFTY,12-11-2010,6182.30,6202.50,6056.75,6071.65,155200160
NIFTY,15-11-2010,6079.90,6128.75,6039.40,6121.60,124265952
NIFTY,16-11-2010,6143.45,6144.05,5970.60,5988.70,139191488
NIFTY,18-11-2010,6075.95,6076.20,5906.75,5998.80,190221312
NIFTY,19-11-2010,6011.30,6013.25,5863.95,5890.30,150744320
NIFTY,22-11-2010,5920.90,6020.25,5905.15,6010.00,123423128
NIFTY,23-11-2010,5971.55,5973.35,5824.95,5934.75,158866288
NIFTY,24-11-2010,5946.80,5976.65,5833.60,5865.75,125846536
NIFTY,25-11-2010,5883.95,5907.10,5780.35,5799.75,371673472
NIFTY,26-11-2010,5828.55,5838.50,5690.35,5751.95,287201248
NIFTY,29-11-2010,5789.95,5843.15,5754.70,5830.00,155071024
NIFTY,30-11-2010,5811.60,5892.25,5768.35,5862.70,217959200
NIFTY,01-12-2010,5871.00,5971.00,5865.55,5960.90,173354992
NIFTY,02-12-2010,6023.05,6029.50,5980.60,6011.70,197376736
NIFTY,03-12-2010,6013.35,6025.40,5964.25,5992.80,165379296
NIFTY,06-12-2010,6033.65,6069.45,5981.70,5992.25,145317168
NIFTY,07-12-2010,5995.05,6001.00,5939.70,5976.55,145410816
NIFTY,08-12-2010,5954.40,5960.00,5878.60,5903.70,122572792
NIFTY,09-12-2010,5924.25,5927.30,5742.30,5766.50,169510912
NIFTY,10-12-2010,5761.00,5865.50,5721.15,5857.35,167487936
NIFTY,13-12-2010,5882.65,5913.80,5795.90,5907.65,138228656
NIFTY,14-12-2010,5928.70,5953.95,5888.75,5944.10,125296904
NIFTY,15-12-2010,5931.15,5942.75,5865.80,5892.30,126323112
NIFTY,16-12-2010,5910.55,5956.15,5855.05,5948.75,149826688
NIFTY,20-12-2010,5926.85,5985.00,5900.25,5947.05,121821488
NIFTY,21-12-2010,5960.40,6007.45,5960.05,6000.65,126542976
NIFTY,22-12-2010,6019.00,6023.80,5958.00,5984.40,118823296
NIFTY,23-12-2010,6005.90,6006.45,5964.60,5980.00,85460032
NIFTY,24-12-2010,5940.25,6017.35,5940.25,6011.60,123574632
NIFTY,27-12-2010,6013.30,6045.75,5991.10,5998.10,95958320
NIFTY,28-12-2010,6005.35,6010.90,5982.25,5996.00,90722184
NIFTY,29-12-2010,6005.15,6067.55,6002.85,6060.35,92994808
NIFTY,30-12-2010,6062.35,6106.40,6062.35,6101.85,194348272
NIFTY,31-12-2010,6105.10,6147.30,6103.55,6134.50,113754904
NIFTY,03-01-2011,6177.45,6178.55,6147.20,6157.60,96028640
NIFTY,04-01-2011,6172.75,6181.05,6124.40,6146.35,181727904
NIFTY,05-01-2011,6141.35,6141.35,6062.35,6079.80,139614192
NIFTY,06-01-2011,6107.00,6116.15,6022.30,6048.25,152338976

NIFTY,07-01-2011,6030.90,6051.20,5883.60,5904.60,171809104
NIFTY,10-01-2011,5901.30,5907.25,5740.95,5762.85,156945856
NIFTY,11-01-2011,5767.95,5842.60,5698.20,5754.10,161261696
NIFTY,12-01-2011,5800.05,5874.20,5711.30,5863.25,188116992
NIFTY,13-01-2011,5850.75,5857.75,5736.70,5751.90,175347536
NIFTY,14-01-2011,5752.10,5833.65,5639.65,5654.55,174568448
NIFTY,17-01-2011,5648.80,5696.15,5624.15,5654.75,148497104
NIFTY,18-01-2011,5682.55,5730.50,5671.25,5724.05,141008896
NIFTY,19-01-2011,5737.35,5747.65,5662.55,5691.05,146719936
NIFTY,20-01-2011,5656.00,5729.45,5634.50,5711.60,130496984
NIFTY,21-01-2011,5692.05,5717.55,5674.50,5696.50,119990784
NIFTY,24-01-2011,5717.10,5756.00,5697.75,5743.25,108832160
NIFTY,25-01-2011,5763.30,5801.55,5680.65,5687.40,126128664
NIFTY,27-01-2011,5725.30,5726.10,5594.95,5604.30,201496672
NIFTY,28-01-2011,5614.00,5614.40,5459.55,5512.15,173107008
NIFTY,31-01-2011,5452.55,5526.85,5416.65,5505.90,177847680
NIFTY,01-02-2011,5537.30,5539.15,5402.00,5417.20,171232064
NIFTY,02-02-2011,5469.55,5490.60,5415.65,5432.00,172198224
NIFTY,03-02-2011,5430.45,5532.65,5418.00,5526.75,154228752
NIFTY,04-02-2011,5519.90,5556.30,5369.05,5395.75,187819536
NIFTY,07-02-2011,5430.15,5440.35,5376.95,5396.00,150447072
NIFTY,08-02-2011,5432.35,5432.35,5303.40,5312.55,155600256
NIFTY,09-02-2011,5293.05,5339.45,5225.65,5253.55,246525936
NIFTY,10-02-2011,5246.05,5272.60,5196.80,5225.80,225237984
NIFTY,11-02-2011,5219.65,5319.45,5177.70,5310.00,211250592
NIFTY,14-02-2011,5340.25,5463.80,5340.25,5456.00,175710336
NIFTY,15-02-2011,5467.75,5506.50,5408.35,5481.00,170459696
NIFTY,16-02-2011,5467.60,5504.80,5460.35,5481.70,140517184
NIFTY,17-02-2011,5501.70,5553.00,5463.40,5546.45,143669616
NIFTY,18-02-2011,5557.55,5599.25,5441.95,5458.95,180906496
NIFTY,21-02-2011,5456.60,5526.25,5413.10,5518.60,137634032
NIFTY,22-02-2011,5504.40,5519.45,5437.30,5469.20,166271408
NIFTY,23-02-2011,5452.45,5495.20,5427.55,5437.35,173584656
NIFTY,24-02-2011,5408.75,5423.40,5242.50,5262.70,259347680
NIFTY,25-02-2011,5321.05,5338.20,5232.75,5303.55,193536320
NIFTY,28-02-2011,5330.15,5477.00,5308.60,5333.25,317245760
NIFTY,01-03-2011,5382.00,5533.05,5373.55,5522.30,210498272
NIFTY,03-03-2011,5478.45,5570.75,5468.25,5536.20,218804800
NIFTY,04-03-2011,5586.20,5608.20,5524.10,5538.75,162006864
NIFTY,07-03-2011,5490.05,5491.25,5408.45,5463.15,134581632
NIFTY,08-03-2011,5466.10,5530.55,5464.75,5520.80,127506672
NIFTY,09-03-2011,5542.40,5563.30,5477.45,5531.00,149822864
NIFTY,10-03-2011,5516.10,5516.30,5468.45,5494.40,135730112
NIFTY,11-03-2011,5456.15,5502.70,5411.55,5445.45,133441968
NIFTY,14-03-2011,5436.50,5537.30,5434.25,5531.50,173521760
NIFTY,15-03-2011,5420.00,5497.85,5373.65,5449.65,191037600
NIFTY,16-03-2011,5475.95,5535.10,5475.95,5511.15,135196752
NIFTY,17-03-2011,5455.40,5510.05,5435.30,5446.65,135255696
NIFTY,18-03-2011,5475.35,5483.05,5366.40,5373.70,129492416
NIFTY,21-03-2011,5408.75,5413.30,5348.20,5364.75,107174728
NIFTY,22-03-2011,5390.85,5428.15,5376.15,5413.85,94938096
NIFTY,23-03-2011,5411.40,5484.95,5401.95,5480.25,112036400
NIFTY,24-03-2011,5501.80,5529.00,5496.10,5522.40,115262056
NIFTY,25-03-2011,5588.65,5667.10,5560.95,5654.25,133451384
NIFTY,28-03-2011,5645.25,5709.10,5643.20,5687.25,130717968
NIFTY,29-03-2011,5686.50,5770.35,5680.70,5736.35,140479344
NIFTY,30-03-2011,5755.80,5803.15,5753.90,5787.65,133208728
NIFTY,31-03-2011,5803.05,5872.00,5778.65,5833.75,219441120
NIFTY,01-04-2011,5835.00,5860.20,5810.40,5826.05,118321856
NIFTY,04-04-2011,5842.00,5918.70,5833.20,5908.45,106392424

NIFTY,05-04-2011,5923.85,5928.65,5855.85,5910.05,110625440
NIFTY,06-04-2011,5908.00,5944.45,5868.80,5891.75,125960704
NIFTY,07-04-2011,5888.55,5906.10,5866.25,5885.70,98160760
NIFTY,08-04-2011,5886.75,5926.95,5822.00,5842.00,99854768
NIFTY,11-04-2011,5805.35,5830.30,5777.90,5785.70,92734128
NIFTY,13-04-2011,5747.95,5923.60,5735.55,5911.50,145699904
NIFTY,15-04-2011,5898.75,5907.35,5806.45,5824.55,140590400
NIFTY,18-04-2011,5824.35,5897.90,5722.25,5729.10,121111080
NIFTY,19-04-2011,5716.00,5762.95,5693.25,5740.75,101237488
NIFTY,20-04-2011,5786.05,5857.35,5759.65,5851.65,117896056
NIFTY,21-04-2011,5882.85,5912.90,5864.35,5884.70,119753920
NIFTY,25-04-2011,5859.60,5906.60,5857.00,5874.50,94377008
NIFTY,26-04-2011,5876.85,5893.20,5791.55,5868.40,117166768
NIFTY,27-04-2011,5884.20,5892.35,5819.95,5833.90,108740520
NIFTY,28-04-2011,5851.35,5856.40,5776.95,5785.45,159344928
NIFTY,29-04-2011,5782.50,5804.30,5706.05,5749.50,184751760
NIFTY,02-05-2011,5766.90,5775.25,5687.70,5701.30,86514384
NIFTY,03-05-2011,5689.70,5710.80,5554.85,5565.25,125522832
NIFTY,04-05-2011,5567.70,5578.80,5503.00,5537.15,119083248
NIFTY,05-05-2011,5531.60,5560.30,5443.65,5459.85,126424544
NIFTY,06-05-2011,5477.65,5564.40,5472.45,5551.45,122684320
NIFTY,09-05-2011,5575.20,5586.05,5502.40,5551.10,75438944
NIFTY,10-05-2011,5555.55,5592.90,5514.55,5541.25,88822800
NIFTY,11-05-2011,5547.20,5574.70,5525.00,5565.05,82509136
NIFTY,12-05-2011,5537.80,5572.50,5476.30,5486.15,91624736
NIFTY,13-05-2011,5492.35,5605.00,5472.15,5544.75,119423856
NIFTY,16-05-2011,5541.70,5541.80,5487.65,5499.00,94219160
NIFTY,17-05-2011,5496.10,5523.85,5421.05,5438.95,109199264
NIFTY,18-05-2011,5448.20,5460.50,5401.25,5420.60,107357672
NIFTY,19-05-2011,5448.15,5452.60,5411.25,5428.10,94180688
NIFTY,20-05-2011,5450.65,5517.55,5432.75,5486.35,127399856
NIFTY,23-05-2011,5456.70,5456.70,5373.00,5386.55,94674112
NIFTY,24-05-2011,5385.10,5422.60,5367.45,5394.85,100052472
NIFTY,25-05-2011,5389.10,5389.10,5328.70,5348.95,99917760
NIFTY,26-05-2011,5372.75,5422.20,5356.35,5412.35,161608080
NIFTY,27-05-2011,5413.70,5485.80,5413.60,5476.10,117233304
NIFTY,30-05-2011,5493.75,5509.30,5458.60,5473.10,100764848
NIFTY,31-05-2011,5492.00,5571.60,5489.70,5560.15,149409712
NIFTY,01-06-2011,5561.05,5597.35,5559.45,5592.00,98629280
NIFTY,02-06-2011,5529.90,5568.20,5521.95,5550.35,110949184
NIFTY,03-06-2011,5565.70,5604.95,5507.20,5516.75,101017576
NIFTY,06-06-2011,5504.30,5542.65,5479.85,5532.05,77137320
NIFTY,07-06-2011,5509.15,5570.10,5507.80,5556.15,81858400
NIFTY,08-06-2011,5535.25,5556.60,5514.90,5526.85,92928672
NIFTY,09-06-2011,5523.55,5540.10,5502.05,5521.05,87033656
NIFTY,10-06-2011,5518.05,5521.45,5457.45,5485.80,84190280
NIFTY,13-06-2011,5469.85,5496.70,5436.95,5482.80,80104904
NIFTY,14-06-2011,5485.60,5520.15,5484.20,5500.50,97840488
NIFTY,15-06-2011,5494.45,5499.35,5438.95,5447.50,95878888
NIFTY,16-06-2011,5419.65,5447.50,5389.80,5396.75,128063496
NIFTY,17-06-2011,5412.50,5421.15,5355.85,5366.40,97876272
NIFTY,20-06-2011,5372.20,5377.40,5195.90,5257.90,135334880
NIFTY,21-06-2011,5280.80,5322.45,5257.00,5275.85,107191672
NIFTY,22-06-2011,5304.65,5310.50,5262.50,5278.30,95769496
NIFTY,23-06-2011,5269.10,5330.60,5252.25,5320.00,89001344
NIFTY,24-06-2011,5343.40,5477.85,5343.40,5471.25,140100080
NIFTY,27-06-2011,5441.20,5552.65,5434.25,5526.60,143402400
NIFTY,28-06-2011,5548.85,5558.30,5496.35,5545.30,114413704
NIFTY,29-06-2011,5566.50,5608.65,5566.50,5600.45,124593984
NIFTY,30-06-2011,5614.50,5657.90,5606.10,5647.40,179224272

NIFTY,01-07-2011,5705.75,5705.80,5609.75,5627.20,141092480
NIFTY,04-07-2011,5679.55,5679.65,5633.10,5650.50,103528864
NIFTY,05-07-2011,5659.85,5659.85,5612.30,5632.10,100776400
NIFTY,06-07-2011,5622.70,5655.40,5610.75,5625.45,86109912
NIFTY,07-07-2011,5633.35,5737.15,5632.95,5728.95,112220296
NIFTY,08-07-2011,5734.65,5740.40,5651.05,5660.65,129276448
NIFTY,11-07-2011,5648.05,5652.90,5601.70,5616.10,78899704
NIFTY,12-07-2011,5556.90,5580.25,5496.95,5526.15,104907104
NIFTY,13-07-2011,5542.05,5596.15,5541.40,5585.45,106019576
NIFTY,14-07-2011,5569.00,5653.95,5541.70,5599.80,123015472
NIFTY,15-07-2011,5602.95,5631.70,5562.75,5581.10,80426784
NIFTY,18-07-2011,5581.75,5596.60,5550.95,5567.05,73604992
NIFTY,19-07-2011,5569.85,5627.65,5557.20,5613.55,86555648
NIFTY,20-07-2011,5642.05,5645.40,5555.10,5567.05,87093216
NIFTY,21-07-2011,5554.60,5578.90,5532.70,5541.60,76327640
NIFTY,22-07-2011,5576.95,5642.20,5567.10,5633.95,106781616
NIFTY,25-07-2011,5633.80,5700.55,5616.70,5680.30,142008192
NIFTY,26-07-2011,5688.45,5702.25,5560.15,5574.85,134108560
NIFTY,27-07-2011,5588.55,5591.70,5521.50,5546.80,122321152
NIFTY,28-07-2011,5492.40,5512.10,5475.65,5487.75,164522144
NIFTY,29-07-2011,5479.00,5520.30,5453.95,5482.00,156128912
NIFTY,01-08-2011,5527.50,5551.90,5486.45,5516.80,98962728
NIFTY,02-08-2011,5493.20,5496.30,5433.65,5456.55,110372240
NIFTY,03-08-2011,5402.00,5422.60,5378.85,5404.80,133223864
NIFTY,04-08-2011,5412.40,5434.50,5323.15,5331.80,118482440
NIFTY,05-08-2011,5204.35,5229.65,5116.45,5211.25,196016864
NIFTY,08-08-2011,5083.85,5204.20,5054.05,5118.50,188307024
NIFTY,09-08-2011,4947.90,5167.00,4946.45,5072.85,233869008
NIFTY,10-08-2011,5196.55,5197.95,5123.35,5161.00,158404448
NIFTY,11-08-2011,5128.00,5184.95,5121.00,5138.30,113043480
NIFTY,12-08-2011,5194.40,5194.45,5053.35,5072.95,128834808
NIFTY,16-08-2011,5125.75,5132.20,5015.40,5035.80,130896704
NIFTY,17-08-2011,5030.30,5112.15,5017.25,5056.60,143342016
NIFTY,18-08-2011,5077.95,5078.60,4932.15,4944.15,139816128
NIFTY,19-08-2011,4859.30,4893.60,4796.10,4845.65,166702432
NIFTY,22-08-2011,4843.70,4910.05,4808.75,4898.80,123813920
NIFTY,23-08-2011,4925.15,4965.80,4863.80,4948.90,130010440
NIFTY,24-08-2011,4934.35,4962.40,4875.30,4888.90,129410656
NIFTY,25-08-2011,4914.65,4915.85,4825.05,4839.60,184913408
NIFTY,26-08-2011,4839.25,4872.00,4720.00,4747.80,149717728
NIFTY,29-08-2011,4806.20,4934.40,4806.05,4919.60,145125312
NIFTY,30-08-2011,4973.25,5016.25,4927.55,5001.00,181539728
NIFTY,02-09-2011,5109.80,5113.70,4993.35,5040.00,195055968
NIFTY,05-09-2011,4998.90,5030.30,4964.45,5017.20,162898224
NIFTY,06-09-2011,4993.35,5072.90,4942.90,5064.30,183680000
NIFTY,07-09-2011,5080.15,5154.50,5076.30,5124.65,193856208
NIFTY,08-09-2011,5139.20,5169.25,5098.25,5153.25,140855344
NIFTY,09-09-2011,5161.30,5163.75,5046.80,5059.45,158713072
NIFTY,12-09-2011,4981.70,4985.60,4911.25,4946.80,135500224
NIFTY,13-09-2011,4977.80,5030.15,4911.05,4940.95,146005264
NIFTY,14-09-2011,4965.05,5026.15,4917.40,5012.55,154276768
NIFTY,15-09-2011,5062.35,5091.45,4967.45,5075.70,153648928
NIFTY,16-09-2011,5123.35,5143.60,5068.10,5084.25,225187232
NIFTY,19-09-2011,5068.40,5068.40,5019.25,5031.95,115737840
NIFTY,20-09-2011,5042.55,5149.90,5035.25,5140.20,146599488
NIFTY,21-09-2011,5153.75,5168.40,5109.85,5133.25,132918168
NIFTY,22-09-2011,5054.45,5059.85,4907.75,4923.65,147608384
NIFTY,23-09-2011,4873.75,4930.25,4829.60,4867.75,205769424
NIFTY,26-09-2011,4878.60,4879.80,4758.85,4835.40,156079488
NIFTY,27-09-2011,4905.15,4982.95,4905.15,4971.25,151313968

NIFTY,28-09-2011,5005.50,5006.05,4918.45,4945.90,166872416
NIFTY,29-09-2011,4924.20,5034.25,4906.00,5015.45,216156096
NIFTY,30-09-2011,4990.15,5025.55,4924.30,4943.25,201962112
NIFTY,03-10-2011,4874.40,4879.15,4823.90,4849.50,148921568
NIFTY,04-10-2011,4823.50,4869.75,4728.30,4772.15,184413296
NIFTY,05-10-2011,4791.30,4827.80,4741.00,4751.30,179140480
NIFTY,07-10-2011,4883.65,4922.60,4861.20,4888.05,198288784
NIFTY,10-10-2011,4886.85,4991.15,4882.05,4979.60,188839552
NIFTY,11-10-2011,5019.90,5045.10,4964.00,4974.35,182038768
NIFTY,12-10-2011,5011.20,5109.80,4997.65,5099.40,188008560
NIFTY,13-10-2011,5130.80,5136.95,5067.65,5077.85,157302816
NIFTY,14-10-2011,5057.35,5141.40,5056.60,5132.30,157781872
NIFTY,17-10-2011,5156.20,5160.20,5084.50,5118.25,130460984
NIFTY,18-10-2011,5049.45,5057.50,5011.05,5037.50,125550568
NIFTY,19-10-2011,5080.45,5148.05,5075.30,5139.15,117468752
NIFTY,20-10-2011,5086.55,5099.00,5033.95,5091.90,119333984
NIFTY,21-10-2011,5106.60,5120.75,5037.95,5049.95,109893600
NIFTY,24-10-2011,5114.70,5145.65,5084.75,5098.35,126073192
NIFTY,25-10-2011,5137.90,5211.00,5085.55,5191.60,221084592
NIFTY,26-10-2011,5214.95,5219.25,5196.15,5201.80,27496888
NIFTY,28-10-2011,5341.90,5399.70,5322.80,5360.70,246078416
NIFTY,31-10-2011,5358.90,5360.25,5314.60,5326.60,149483504
NIFTY,01-11-2011,5278.60,5310.85,5238.30,5257.95,152491920
NIFTY,02-11-2011,5216.75,5300.10,5204.95,5258.45,144375104
NIFTY,03-11-2011,5241.55,5281.60,5201.85,5265.75,160282800
NIFTY,04-11-2011,5325.40,5326.45,5256.80,5284.20,149015824
NIFTY,08-11-2011,5292.25,5304.25,5252.00,5289.35,120652008
NIFTY,09-11-2011,5309.70,5317.50,5211.75,5221.05,146428608
NIFTY,11-11-2011,5159.75,5198.60,5142.25,5168.85,168514208
NIFTY,14-11-2011,5217.35,5228.90,5140.55,5148.35,134448096
NIFTY,15-11-2011,5131.20,5158.75,5052.85,5068.50,149592576
NIFTY,16-11-2011,5059.10,5065.20,4989.50,5030.45,161406880
NIFTY,17-11-2011,5027.10,5036.80,4919.45,4934.75,149238976
NIFTY,18-11-2011,4899.15,4915.90,4837.95,4905.80,192274368
NIFTY,21-11-2011,4873.80,4873.80,4764.80,4778.35,154119328
NIFTY,22-11-2011,4794.85,4854.00,4782.55,4812.35,174212432
NIFTY,23-11-2011,4779.50,4779.50,4640.95,4706.45,178819376
NIFTY,24-11-2011,4707.55,4771.10,4639.10,4756.45,213363088
NIFTY,25-11-2011,4731.30,4767.30,4693.10,4710.05,162839552
NIFTY,28-11-2011,4769.30,4859.10,4766.40,4851.30,145259104
NIFTY,29-11-2011,4864.20,4866.10,4787.10,4805.10,155570320
NIFTY,30-11-2011,4766.15,4851.55,4754.80,4832.05,282217856
NIFTY,01-12-2011,4970.85,5011.90,4916.70,4936.85,183915792
NIFTY,02-12-2011,4940.85,5062.55,4918.40,5050.15,180190928
NIFTY,05-12-2011,5036.50,5055.40,5002.55,5039.15,137254416
NIFTY,07-12-2011,5050.10,5099.25,5032.25,5062.60,169428272
NIFTY,08-12-2011,5037.40,5049.05,4921.45,4943.65,178853360
NIFTY,09-12-2011,4870.75,4918.35,4841.75,4866.70,173612816
NIFTY,12-12-2011,4906.85,4910.25,4755.55,4764.60,178338176
NIFTY,13-12-2011,4733.60,4824.70,4728.50,4800.60,181043712
NIFTY,14-12-2011,4788.70,4839.55,4750.40,4763.25,176252160
NIFTY,15-12-2011,4712.80,4768.65,4673.85,4746.35,200317856
NIFTY,16-12-2011,4752.50,4818.85,4628.20,4651.60,202060032
NIFTY,19-12-2011,4623.15,4623.15,4555.90,4613.10,176447664
NIFTY,20-12-2011,4635.80,4637.25,4531.15,4544.20,195304592
NIFTY,21-12-2011,4636.45,4707.35,4601.95,4693.15,211310864
NIFTY,22-12-2011,4636.90,4740.60,4632.95,4733.85,170789008
NIFTY,23-12-2011,4763.20,4763.45,4693.20,4714.00,141982544
NIFTY,26-12-2011,4718.15,4787.25,4718.15,4779.00,90847992
NIFTY,27-12-2011,4780.20,4800.50,4723.65,4750.50,104828344

NIFTY,28-12-2011,4756.20,4756.20,4685.65,4705.80,117463488
NIFTY,29-12-2011,4681.15,4701.80,4639.05,4646.25,146003808
NIFTY,30-12-2011,4659.95,4690.45,4608.90,4624.30,113900728
NIFTY,02-01-2012,4640.20,4645.95,4588.05,4636.75,108460672
NIFTY,03-01-2012,4675.80,4773.10,4675.80,4765.30,146621120
NIFTY,04-01-2012,4774.95,4782.85,4728.85,4749.65,165938848
NIFTY,05-01-2012,4749.00,4779.80,4730.15,4749.95,177862944
NIFTY,06-01-2012,4724.15,4794.90,4686.85,4754.10,176057280
NIFTY,07-01-2012,4755.60,4759.40,4743.05,4746.90,18783880
NIFTY,09-01-2012,4747.55,4758.70,4695.45,4742.80,147534544
NIFTY,10-01-2012,4771.85,4855.90,4768.25,4849.55,201661168
NIFTY,11-01-2012,4863.15,4877.20,4841.60,4860.95,209079760
NIFTY,12-01-2012,4840.95,4869.20,4803.90,4831.25,183068704
NIFTY,13-01-2012,4861.95,4898.85,4834.20,4866.00,230940608
NIFTY,16-01-2012,4844.00,4880.80,4827.05,4873.90,160479888
NIFTY,17-01-2012,4904.50,4975.55,4904.00,4967.30,223004176
NIFTY,18-01-2012,4977.75,4980.65,4931.05,4955.80,211198800
NIFTY,19-01-2012,4995.00,5023.80,4991.40,5018.40,203487616
NIFTY,20-01-2012,5044.85,5064.15,5004.30,5048.60,221048000
NIFTY,23-01-2012,5025.35,5059.55,5021.35,5046.25,158177568
NIFTY,24-01-2012,5064.80,5141.05,5049.80,5127.35,202006560
NIFTY,25-01-2012,5151.50,5174.15,5130.25,5158.30,219175712
NIFTY,27-01-2012,5216.75,5217.00,5162.40,5204.70,215923376
NIFTY,30-01-2012,5163.55,5166.15,5076.70,5087.30,181141440
NIFTY,31-01-2012,5125.25,5215.40,5120.15,5199.25,215770720
NIFTY,01-02-2012,5198.15,5244.60,5159.00,5235.70,234899360
NIFTY,02-02-2012,5272.10,5289.95,5225.75,5269.90,337960640
NIFTY,03-02-2012,5276.10,5334.85,5255.55,5325.85,217358192
NIFTY,06-02-2012,5379.45,5390.05,5327.25,5361.65,215080480
NIFTY,07-02-2012,5412.95,5413.35,5322.95,5335.15,181194560
NIFTY,08-02-2012,5343.80,5396.90,5325.20,5368.15,236135424
NIFTY,09-02-2012,5343.05,5423.40,5338.90,5412.35,255306960
NIFTY,10-02-2012,5399.80,5427.75,5341.05,5381.60,225352096
NIFTY,13-02-2012,5382.10,5421.05,5351.40,5390.20,181561904
NIFTY,14-02-2012,5380.80,5428.05,5377.95,5416.05,201410000
NIFTY,15-02-2012,5460.60,5542.10,5460.60,5531.95,314366080
NIFTY,16-02-2012,5513.75,5531.40,5483.75,5521.95,270060480
NIFTY,17-02-2012,5574.20,5606.70,5545.20,5564.30,329307520
NIFTY,21-02-2012,5561.90,5621.50,5561.75,5607.15,231132128
NIFTY,22-02-2012,5609.75,5629.95,5491.35,5505.35,263013424
NIFTY,23-02-2012,5490.05,5537.40,5460.80,5483.30,307246528
NIFTY,24-02-2012,5479.15,5521.40,5405.90,5429.30,364660640
NIFTY,27-02-2012,5448.10,5449.80,5268.15,5281.20,235318960
NIFTY,28-02-2012,5310.50,5391.10,5306.45,5375.50,208133888
NIFTY,29-02-2012,5424.95,5458.80,5352.25,5385.20,226022240
NIFTY,01-03-2012,5366.00,5372.45,5297.50,5339.75,196867904
NIFTY,02-03-2012,5369.45,5392.55,5315.05,5359.35,185021520
NIFTY,03-03-2012,5360.05,5369.60,5353.40,5359.40,16770991
NIFTY,05-03-2012,5342.55,5344.50,5265.70,5280.35,196421152
NIFTY,06-03-2012,5266.00,5382.05,5206.40,5222.40,290396000
NIFTY,07-03-2012,5207.05,5243.85,5171.45,5220.45,230726016
NIFTY,09-03-2012,5294.10,5342.30,5291.60,5333.55,203005840
NIFTY,12-03-2012,5420.10,5421.90,5327.30,5359.55,176668240
NIFTY,13-03-2012,5391.05,5438.65,5390.80,5429.50,179965296
NIFTY,14-03-2012,5490.55,5499.40,5437.80,5463.90,181714064
NIFTY,15-03-2012,5462.50,5462.50,5362.30,5380.50,160257648
NIFTY,16-03-2012,5380.35,5445.65,5305.00,5317.90,267521152
NIFTY,19-03-2012,5337.35,5340.70,5238.55,5257.05,179877456
NIFTY,20-03-2012,5257.15,5297.35,5233.25,5274.85,181345280
NIFTY,21-03-2012,5267.20,5372.35,5256.00,5364.95,199787984

NIFTY,22-03-2012,5361.10,5385.95,5205.65,5228.45,205581056
NIFTY,23-03-2012,5255.65,5312.00,5220.00,5278.20,172738576
NIFTY,26-03-2012,5274.35,5274.95,5174.90,5184.25,169785840
NIFTY,27-03-2012,5242.95,5277.95,5184.65,5243.15,208775424
NIFTY,28-03-2012,5231.70,5236.55,5169.60,5194.75,145803600
NIFTY,29-03-2012,5145.95,5194.30,5135.95,5178.85,242557888
NIFTY,30-03-2012,5206.60,5307.10,5203.65,5295.55,164790048
NIFTY,02-04-2012,5296.35,5331.55,5278.80,5317.90,134538288
NIFTY,03-04-2012,5353.20,5378.75,5344.45,5358.50,152496496
NIFTY,04-04-2012,5328.65,5338.40,5305.30,5322.90,122106160
NIFTY,09-04-2012,5282.50,5287.90,5228.00,5234.40,111914936
NIFTY,10-04-2012,5254.10,5255.80,5211.85,5243.60,156106800
NIFTY,11-04-2012,5209.45,5263.65,5190.80,5226.85,167013520
NIFTY,12-04-2012,5246.75,5290.60,5246.75,5276.85,152684784
NIFTY,13-04-2012,5255.70,5306.75,5185.40,5207.45,164225856
NIFTY,16-04-2012,5190.60,5233.50,5183.50,5226.20,119730344
NIFTY,17-04-2012,5266.60,5298.20,5208.35,5289.70,178895424
NIFTY,18-04-2012,5320.70,5342.00,5293.45,5300.00,152743440
NIFTY,19-04-2012,5320.60,5342.45,5291.30,5332.40,133549896
NIFTY,20-04-2012,5313.95,5336.15,5245.45,5290.85,135252752
NIFTY,23-04-2012,5277.40,5310.55,5187.15,5200.60,138042336
NIFTY,24-04-2012,5215.90,5232.35,5180.35,5222.65,155674656
NIFTY,25-04-2012,5222.20,5236.10,5160.65,5202.00,142910736
NIFTY,26-04-2012,5214.75,5215.60,5179.05,5189.00,185899440
NIFTY,27-04-2012,5189.00,5223.05,5154.30,5190.60,128759448
NIFTY,28-04-2012,5209.60,5216.40,5196.35,5209.00,6555703
NIFTY,30-04-2012,5201.45,5262.15,5201.45,5248.15,108138552
NIFTY,02-05-2012,5254.30,5279.60,5226.45,5239.15,119333288
NIFTY,03-05-2012,5211.20,5217.30,5180.65,5188.40,118574000
NIFTY,04-05-2012,5166.65,5177.20,5070.60,5086.85,153304688
NIFTY,07-05-2012,5017.80,5124.75,4988.00,5114.15,168271792
NIFTY,08-05-2012,5114.70,5119.95,4983.60,4999.95,164262544
NIFTY,09-05-2012,4967.90,5016.25,4956.45,4974.80,180441216
NIFTY,10-05-2012,4984.15,5039.30,4950.30,4965.70,141031232
NIFTY,11-05-2012,4938.85,4976.25,4906.15,4928.90,138526064
NIFTY,14-05-2012,4934.35,4957.20,4874.50,4907.80,126951752
NIFTY,15-05-2012,4869.85,4955.20,4868.55,4942.80,142119568
NIFTY,16-05-2012,4875.30,4882.25,4837.05,4858.25,165048512
NIFTY,17-05-2012,4878.60,4922.25,4850.20,4870.20,155654032
NIFTY,18-05-2012,4796.40,4908.50,4788.95,4891.45,154508656
NIFTY,21-05-2012,4888.50,4937.50,4888.50,4906.05,116506968
NIFTY,22-05-2012,4954.70,4956.35,4849.90,4860.50,130808280
NIFTY,23-05-2012,4843.00,4853.75,4803.95,4835.65,136108064
NIFTY,24-05-2012,4863.40,4931.90,4830.15,4921.40,140474832
NIFTY,25-05-2012,4905.95,4935.80,4889.35,4920.40,118191160
NIFTY,28-05-2012,4931.70,4994.95,4931.30,4985.65,97260992
NIFTY,29-05-2012,5005.35,5020.15,4982.15,4990.10,124219840
NIFTY,30-05-2012,4964.25,4982.25,4944.90,4950.75,146005248
NIFTY,31-05-2012,4896.10,4949.25,4883.55,4924.25,296911392
NIFTY,01-06-2012,4910.85,4925.00,4831.75,4841.60,138767424
NIFTY,04-06-2012,4797.30,4858.30,4770.35,4848.15,152339872
NIFTY,05-06-2012,4869.45,4898.95,4847.70,4863.30,141476960
NIFTY,06-06-2012,4886.65,5010.45,4886.15,4997.10,185340400
NIFTY,07-06-2012,5035.35,5059.65,5007.75,5049.65,150558160
NIFTY,08-06-2012,5044.25,5084.45,4994.80,5068.35,138389392
NIFTY,11-06-2012,5096.70,5124.45,5040.70,5054.10,125615104
NIFTY,12-06-2012,5015.50,5128.90,5015.15,5115.90,135478016
NIFTY,13-06-2012,5117.55,5144.90,5095.45,5121.45,125668128
NIFTY,14-06-2012,5105.10,5130.00,5047.60,5054.75,118353368
NIFTY,15-06-2012,5069.55,5146.20,5069.15,5139.05,155437152

NIFTY,18-06-2012,5174.00,5190.20,5041.70,5064.25,153461072
NIFTY,19-06-2012,5050.80,5113.60,5048.10,5103.85,149416160
NIFTY,20-06-2012,5114.55,5141.70,5100.70,5120.55,160505648
NIFTY,21-06-2012,5097.35,5170.40,5093.45,5165.00,142992944
NIFTY,22-06-2012,5101.75,5159.80,5094.00,5146.05,159747200
NIFTY,25-06-2012,5158.50,5194.60,5105.65,5114.65,123503008
NIFTY,26-06-2012,5107.45,5134.55,5095.50,5120.80,99404568
NIFTY,27-06-2012,5149.45,5160.10,5129.25,5141.90,112269216
NIFTY,28-06-2012,5148.95,5159.05,5125.30,5149.15,143073792
NIFTY,29-06-2012,5191.25,5286.25,5189.00,5278.90,226523600
NIFTY,02-07-2012,5283.85,5302.15,5263.35,5278.60,126161440
NIFTY,03-07-2012,5298.85,5317.00,5265.95,5287.95,133117056
NIFTY,04-07-2012,5310.40,5317.65,5273.30,5302.55,155995888
NIFTY,05-07-2012,5297.05,5333.65,5288.85,5327.30,118915392
NIFTY,06-07-2012,5324.70,5327.20,5287.75,5316.95,113300728
NIFTY,09-07-2012,5283.70,5300.60,5257.75,5275.15,101169928
NIFTY,10-07-2012,5286.60,5348.55,5284.55,5345.35,123947632
NIFTY,11-07-2012,5315.25,5336.45,5300.25,5306.30,113530680
NIFTY,12-07-2012,5240.00,5261.75,5217.70,5235.25,131190832
NIFTY,13-07-2012,5242.75,5267.15,5216.85,5227.25,99045088
NIFTY,16-07-2012,5232.35,5246.85,5190.45,5197.25,106313144
NIFTY,17-07-2012,5228.05,5236.70,5181.70,5192.85,111768112
NIFTY,18-07-2012,5199.10,5222.85,5169.05,5216.30,109647296
NIFTY,19-07-2012,5249.85,5257.75,5233.15,5242.70,109769280
NIFTY,20-07-2012,5233.55,5238.70,5197.50,5205.10,89729408
NIFTY,23-07-2012,5163.25,5164.20,5108.10,5117.95,104770320
NIFTY,24-07-2012,5128.80,5144.00,5103.25,5128.20,116516928
NIFTY,25-07-2012,5118.40,5121.60,5076.60,5109.60,130965624
NIFTY,26-07-2012,5126.30,5126.30,5032.40,5043.00,180131632
NIFTY,27-07-2012,5124.30,5149.95,5077.50,5099.85,131948376
NIFTY,30-07-2012,5129.75,5206.60,5129.75,5199.80,117523736
NIFTY,31-07-2012,5214.85,5234.55,5154.05,5229.00,147059808
NIFTY,01-08-2012,5220.70,5246.35,5212.65,5240.50,113815728
NIFTY,02-08-2012,5233.10,5236.90,5209.95,5227.75,92972384
NIFTY,03-08-2012,5195.60,5220.20,5164.65,5215.70,112918656
NIFTY,06-08-2012,5260.85,5293.20,5260.85,5282.55,103148080
NIFTY,07-08-2012,5295.40,5350.10,5281.65,5336.70,130431592
NIFTY,08-08-2012,5345.25,5377.60,5331.05,5338.00,165954896
NIFTY,09-08-2012,5348.30,5368.20,5312.10,5322.95,181419776
NIFTY,10-08-2012,5308.20,5330.10,5294.10,5320.40,130090984
NIFTY,13-08-2012,5316.35,5352.45,5309.05,5347.90,107578776
NIFTY,14-08-2012,5343.25,5387.05,5328.80,5380.35,109794400
NIFTY,16-08-2012,5385.95,5390.65,5356.65,5362.95,133996944
NIFTY,17-08-2012,5368.60,5399.95,5341.70,5366.30,134985472
NIFTY,21-08-2012,5368.70,5425.15,5368.70,5421.00,124343360
NIFTY,22-08-2012,5395.75,5433.35,5394.80,5412.85,103103504
NIFTY,23-08-2012,5426.15,5448.60,5393.85,5415.35,127995888
NIFTY,24-08-2012,5392.60,5399.65,5371.00,5386.70,114346968
NIFTY,27-08-2012,5387.85,5399.15,5346.65,5350.25,89987568
NIFTY,28-08-2012,5348.05,5359.25,5312.60,5334.60,123683720
NIFTY,29-08-2012,5343.85,5345.50,5282.70,5287.80,157470624
NIFTY,30-08-2012,5268.60,5342.80,5255.05,5315.05,226494000
NIFTY,31-08-2012,5298.20,5303.25,5238.90,5258.50,167393904
NIFTY,03-09-2012,5276.50,5295.80,5243.15,5253.75,110380872
NIFTY,04-09-2012,5249.15,5278.35,5233.20,5274.00,106316880
NIFTY,05-09-2012,5243.90,5259.50,5215.70,5225.70,126162072
NIFTY,06-09-2012,5217.65,5260.60,5217.65,5238.40,134008568
NIFTY,07-09-2012,5309.45,5347.15,5309.20,5342.10,149584720
NIFTY,08-09-2012,5343.65,5366.30,5343.45,5358.70,11221064
NIFTY,10-09-2012,5361.90,5375.45,5349.10,5363.45,109607504

NIFTY,11-09-2012,5336.10,5393.35,5332.10,5390.00,112878088
NIFTY,12-09-2012,5404.45,5435.55,5393.95,5431.00,139920864
NIFTY,13-09-2012,5435.20,5447.45,5421.85,5435.35,110774176
NIFTY,14-09-2012,5528.35,5586.65,5526.95,5577.65,233783024
NIFTY,17-09-2012,5631.75,5652.20,5585.15,5610.00,258912784
NIFTY,18-09-2012,5602.40,5620.55,5586.45,5600.05,175488960
NIFTY,20-09-2012,5536.95,5581.35,5534.90,5554.25,165684944
NIFTY,21-09-2012,5577.00,5720.00,5575.45,5691.15,278023840
NIFTY,24-09-2012,5691.95,5709.85,5662.75,5669.60,210419440
NIFTY,25-09-2012,5674.90,5702.70,5652.45,5673.90,341387104
NIFTY,26-09-2012,5653.40,5672.80,5638.65,5663.45,170771072
NIFTY,27-09-2012,5673.75,5693.70,5639.70,5649.50,238991696
NIFTY,28-09-2012,5684.80,5735.15,5683.45,5703.30,163660800
NIFTY,01-10-2012,5704.75,5722.95,5694.00,5718.80,123138512
NIFTY,03-10-2012,5727.70,5743.25,5715.80,5731.25,165037856
NIFTY,04-10-2012,5751.55,5807.25,5751.35,5787.60,171404288
NIFTY,05-10-2012,5815.00,5815.35,5710.20,5746.95,255569792
NIFTY,08-10-2012,5751.85,5751.85,5666.20,5676.00,142319008
NIFTY,09-10-2012,5708.15,5728.65,5677.90,5704.60,119300416
NIFTY,10-10-2012,5671.15,5686.50,5647.05,5652.15,126294360
NIFTY,11-10-2012,5663.50,5721.10,5636.95,5708.05,148283840
NIFTY,12-10-2012,5681.70,5725.00,5659.35,5676.05,130076800
NIFTY,15-10-2012,5674.25,5693.70,5651.05,5687.25,93693480
NIFTY,16-10-2012,5705.60,5714.00,5635.60,5648.00,117415704
NIFTY,17-10-2012,5681.10,5684.35,5633.90,5660.25,123974368
NIFTY,18-10-2012,5675.30,5722.50,5650.55,5718.70,144097856
NIFTY,19-10-2012,5703.30,5711.70,5660.00,5684.25,124262816
NIFTY,22-10-2012,5667.60,5721.55,5658.05,5717.15,103372320
NIFTY,23-10-2012,5715.65,5720.80,5681.45,5691.40,81501424
NIFTY,25-10-2012,5688.80,5718.75,5685.70,5705.30,158343056
NIFTY,26-10-2012,5683.55,5697.20,5641.75,5664.30,101663824
NIFTY,29-10-2012,5665.20,5698.30,5645.10,5665.60,93555816
NIFTY,30-10-2012,5656.35,5689.90,5589.90,5597.90,116678776
NIFTY,31-10-2012,5596.75,5624.40,5583.05,5619.70,112075312
NIFTY,01-11-2012,5609.85,5649.75,5601.95,5645.05,107393400
NIFTY,02-11-2012,5696.35,5711.30,5682.55,5697.70,111162840
NIFTY,05-11-2012,5693.05,5709.20,5679.50,5704.20,74829216
NIFTY,06-11-2012,5694.10,5730.80,5693.65,5724.40,115018800
NIFTY,07-11-2012,5718.60,5777.30,5711.40,5760.10,133740616
NIFTY,08-11-2012,5709.00,5744.50,5693.95,5738.75,117590264
NIFTY,09-11-2012,5731.10,5751.70,5677.75,5686.25,98763128
NIFTY,12-11-2012,5688.45,5718.90,5665.75,5683.70,92702800
NIFTY,13-11-2012,5689.70,5698.25,5660.35,5666.95,16516842
NIFTY,15-11-2012,5650.35,5651.65,5603.55,5631.00,133979472
NIFTY,16-11-2012,5624.80,5650.15,5559.80,5574.05,121900568
NIFTY,19-11-2012,5577.30,5592.75,5549.25,5571.40,106988016
NIFTY,20-11-2012,5604.80,5613.70,5548.35,5571.55,107481296
NIFTY,21-11-2012,5582.50,5620.20,5561.40,5614.80,105148728
NIFTY,22-11-2012,5628.60,5643.35,5608.00,5627.75,94058608
NIFTY,23-11-2012,5635.45,5637.75,5593.55,5626.60,85082224
NIFTY,26-11-2012,5648.65,5649.20,5623.45,5635.90,79291424
NIFTY,27-11-2012,5658.50,5733.20,5658.00,5727.45,134407728
NIFTY,29-11-2012,5736.70,5833.50,5736.10,5825.00,207295472
NIFTY,30-11-2012,5836.00,5885.25,5827.85,5879.85,257047984
NIFTY,03-12-2012,5878.25,5899.15,5854.60,5870.95,113423352
NIFTY,04-12-2012,5866.80,5894.95,5859.00,5889.25,131020192
NIFTY,05-12-2012,5906.60,5917.80,5891.35,5900.50,139653952
NIFTY,06-12-2012,5926.30,5942.55,5838.90,5930.90,140267072
NIFTY,07-12-2012,5934.00,5949.85,5888.65,5907.40,127607080
NIFTY,10-12-2012,5916.05,5919.95,5888.10,5908.90,95975760

NIFTY,11-12-2012,5923.80,5965.15,5865.45,5898.80,137415168
NIFTY,12-12-2012,5917.80,5924.60,5874.25,5888.00,132665648
NIFTY,13-12-2012,5900.35,5907.45,5841.35,5851.50,136616336
NIFTY,14-12-2012,5846.90,5886.10,5839.15,5879.60,115159832
NIFTY,17-12-2012,5860.50,5886.05,5850.15,5857.90,109547000
NIFTY,18-12-2012,5873.60,5905.80,5823.15,5896.80,148907328
NIFTY,19-12-2012,5917.30,5939.40,5910.80,5929.60,149439200
NIFTY,20-12-2012,5934.45,5937.60,5881.45,5916.40,123911216
NIFTY,21-12-2012,5888.00,5888.00,5841.65,5847.70,141152912
NIFTY,24-12-2012,5869.00,5871.90,5844.70,5855.75,85337000
NIFTY,26-12-2012,5864.95,5917.30,5859.55,5905.60,83871328
NIFTY,27-12-2012,5930.20,5930.80,5864.70,5870.10,139613232
NIFTY,28-12-2012,5887.15,5915.75,5879.50,5908.35,89669024
NIFTY,31-12-2012,5901.20,5919.00,5897.15,5905.10,64809640
NIFTY,01-01-2013,5937.65,5963.90,5935.20,5950.85,77902744
NIFTY,02-01-2013,5982.60,6006.05,5982.00,5993.25,116057392
NIFTY,03-01-2013,6015.80,6017.00,5986.55,6009.50,99989936
NIFTY,04-01-2013,6011.95,6020.75,5981.55,6016.15,113232992
NIFTY,07-01-2013,6042.15,6042.15,5977.15,5988.40,110248016
NIFTY,08-01-2013,5983.45,6007.05,5964.40,6001.70,109937504
NIFTY,09-01-2013,6006.20,6020.10,5958.45,5971.50,129635568
NIFTY,10-01-2013,5998.80,6005.15,5947.30,5968.65,129767384
NIFTY,11-01-2013,6012.40,6018.85,5940.60,5951.30,128022000
NIFTY,14-01-2013,5967.20,6036.90,5962.15,6024.05,134711344
NIFTY,15-01-2013,6037.85,6068.50,6018.60,6056.60,138364000
NIFTY,16-01-2013,6049.00,6055.95,5992.05,6001.85,128985952
NIFTY,17-01-2013,6001.25,6053.20,5988.10,6039.20,178954864
NIFTY,18-01-2013,6059.85,6083.40,6048.30,6064.40,186460704
NIFTY,21-01-2013,6085.75,6094.35,6065.10,6082.30,130866384
NIFTY,22-01-2013,6080.15,6101.30,6040.50,6048.50,129041712
NIFTY,23-01-2013,6052.85,6069.80,6021.15,6054.30,136989184
NIFTY,24-01-2013,6046.20,6065.30,6007.85,6019.35,185210192
NIFTY,25-01-2013,6024.50,6080.55,6014.45,6074.65,147587200
NIFTY,28-01-2013,6082.10,6088.40,6061.40,6074.80,113113008
NIFTY,29-01-2013,6064.70,6111.80,6042.45,6049.90,157553760
NIFTY,30-01-2013,6065.00,6071.95,6044.15,6055.75,124222856
NIFTY,31-01-2013,6045.65,6058.05,6025.15,6034.75,168516752
NIFTY,01-02-2013,6040.95,6052.95,5983.20,5998.90,159271136
NIFTY,04-02-2013,6025.20,6038.50,5981.25,5987.25,141741872
NIFTY,05-02-2013,5948.20,5970.35,5946.90,5956.90,136227504
NIFTY,06-02-2013,5988.05,5990.90,5953.15,5959.20,157815920
NIFTY,07-02-2013,5936.45,5978.50,5927.60,5938.80,157647184
NIFTY,08-02-2013,5929.10,5953.70,5883.65,5903.50,192607376
NIFTY,11-02-2013,5920.05,5924.15,5879.10,5897.85,121958664
NIFTY,12-02-2013,5894.35,5927.65,5886.45,5922.50,142844560
NIFTY,13-02-2013,5943.15,5969.50,5922.95,5932.95,142636640
NIFTY,14-02-2013,5933.20,5940.20,5884.55,5896.95,143830560
NIFTY,15-02-2013,5869.95,5899.95,5853.90,5887.40,125091944
NIFTY,18-02-2013,5888.65,5911.00,5878.45,5898.20,114284192
NIFTY,19-02-2013,5900.20,5947.55,5883.15,5939.70,100984776
NIFTY,20-02-2013,5966.30,5971.00,5937.55,5943.05,135354160
NIFTY,21-02-2013,5909.65,5921.15,5844.40,5852.25,159401232
NIFTY,22-02-2013,5837.95,5873.80,5835.80,5850.30,157046864
NIFTY,25-02-2013,5870.55,5878.40,5825.00,5854.75,125128736
NIFTY,26-02-2013,5838.30,5838.85,5748.60,5761.35,157360224
NIFTY,27-02-2013,5784.90,5818.20,5749.70,5796.90,175165936
NIFTY,28-02-2013,5834.35,5849.90,5671.90,5693.05,334852896
NIFTY,01-03-2013,5702.45,5739.45,5679.90,5719.70,174517984
NIFTY,04-03-2013,5704.70,5712.00,5663.60,5698.50,144887328
NIFTY,05-03-2013,5722.45,5790.10,5722.40,5784.25,154406128

NIFTY,06-03-2013,5816.40,5828.70,5795.05,5818.60,156901392
NIFTY,07-03-2013,5801.30,5878.00,5801.30,5863.30,134679760
NIFTY,08-03-2013,5883.65,5952.85,5883.00,5945.70,150781152
NIFTY,11-03-2013,5946.10,5971.20,5930.35,5942.35,125384920
NIFTY,12-03-2013,5944.60,5952.00,5893.65,5914.10,115944392
NIFTY,13-03-2013,5884.80,5893.85,5842.25,5851.20,116710808
NIFTY,14-03-2013,5845.95,5920.15,5791.75,5908.95,149008432
NIFTY,15-03-2013,5914.90,5945.65,5861.00,5872.60,152156672
NIFTY,18-03-2013,5816.75,5850.20,5814.35,5835.25,102663400
NIFTY,19-03-2013,5859.50,5863.60,5724.30,5745.95,182311872
NIFTY,20-03-2013,5740.55,5745.30,5682.30,5694.40,187624848
NIFTY,21-03-2013,5705.90,5757.75,5647.95,5658.75,179177568
NIFTY,22-03-2013,5659.80,5691.45,5631.80,5651.35,165293296
NIFTY,25-03-2013,5707.30,5718.40,5624.40,5633.85,150388816
NIFTY,26-03-2013,5613.75,5655.30,5612.05,5641.60,126500528
NIFTY,28-03-2013,5647.75,5692.95,5604.85,5682.55,209658944
NIFTY,01-04-2013,5697.35,5720.95,5675.90,5704.40,97779720
NIFTY,02-04-2013,5701.70,5754.60,5687.15,5748.10,106423848
NIFTY,03-04-2013,5740.20,5744.95,5650.10,5672.90,140713328
NIFTY,04-04-2013,5640.65,5644.45,5565.65,5574.75,134586976
NIFTY,05-04-2013,5568.10,5577.30,5534.70,5553.25,137461472
NIFTY,08-04-2013,5550.50,5569.20,5537.05,5542.95,97021472
NIFTY,09-04-2013,5568.75,5603.05,5487.00,5495.10,138184704
NIFTY,10-04-2013,5536.25,5569.25,5477.20,5558.70,128558760
NIFTY,11-04-2013,5601.65,5610.65,5542.85,5594.00,146828496
NIFTY,12-04-2013,5520.70,5544.50,5494.90,5528.55,127323272
NIFTY,15-04-2013,5508.50,5592.85,5500.30,5568.40,142918224
NIFTY,16-04-2013,5562.45,5699.25,5555.85,5688.95,142679248
NIFTY,17-04-2013,5708.65,5732.15,5669.00,5688.70,154575408
NIFTY,18-04-2013,5682.70,5794.35,5681.85,5783.10,149883472
NIFTY,22-04-2013,5789.85,5844.85,5789.80,5834.40,135095792
NIFTY,23-04-2013,5843.10,5844.30,5791.55,5836.90,132218360
NIFTY,25-04-2013,5856.10,5924.60,5853.30,5916.30,199597728
NIFTY,26-04-2013,5899.75,5907.05,5860.50,5871.45,141311872
NIFTY,29-04-2013,5877.60,5918.65,5868.80,5904.10,118882088
NIFTY,30-04-2013,5932.60,5962.30,5867.80,5930.20,153186192
NIFTY,02-05-2013,5911.40,6019.45,5910.95,5999.35,162376432
NIFTY,03-05-2013,5993.50,6000.30,5930.15,5944.00,145754272
NIFTY,06-05-2013,5944.90,5976.50,5928.45,5971.05,110166712
NIFTY,07-05-2013,5983.45,6050.50,5982.95,6043.55,136372976
NIFTY,08-05-2013,6064.15,6083.55,6024.95,6069.30,122278696
NIFTY,09-05-2013,6078.35,6084.70,6040.45,6050.15,109997280
NIFTY,10-05-2013,6046.25,6105.30,6045.60,6094.75,111351576
NIFTY,11-05-2013,6088.20,6114.55,6084.15,6107.25,7991165
NIFTY,13-05-2013,6098.20,6104.95,5972.90,5980.45,107948704
NIFTY,14-05-2013,5989.70,6026.20,5970.05,5995.40,119265480
NIFTY,15-05-2013,6018.85,6157.10,6018.85,6146.75,153892848
NIFTY,16-05-2013,6128.25,6187.30,6128.25,6169.90,158635504
NIFTY,17-05-2013,6172.95,6199.95,6146.15,6187.30,147280256
NIFTY,20-05-2013,6198.00,6229.45,6146.05,6156.90,122252976
NIFTY,21-05-2013,6152.35,6180.25,6102.35,6114.10,130589232
NIFTY,22-05-2013,6127.05,6147.60,6074.45,6094.50,133763688
NIFTY,23-05-2013,6050.40,6081.45,5955.70,5967.05,198930496
NIFTY,24-05-2013,6010.70,6015.30,5936.80,5983.55,161622560
NIFTY,27-05-2013,5989.40,6099.90,5975.55,6083.15,115115368
NIFTY,28-05-2013,6086.35,6127.65,6055.40,6111.25,139668912
NIFTY,29-05-2013,6120.45,6125.05,6069.80,6104.30,120205056
NIFTY,30-05-2013,6072.15,6133.75,6072.15,6124.05,194092800
NIFTY,31-05-2013,6098.70,6106.25,5975.55,5985.95,175311984
NIFTY,03-06-2013,5997.35,6011.00,5916.35,5939.30,112123536

NIFTY,04-06-2013,5941.10,5981.60,5910.25,5919.45,114450872
NIFTY,05-06-2013,5908.30,5935.20,5883.70,5923.85,110223280
NIFTY,06-06-2013,5895.00,5956.55,5869.50,5921.40,114174696
NIFTY,07-06-2013,5900.05,5972.70,5871.30,5881.00,118346368
NIFTY,10-06-2013,5907.90,5931.65,5857.40,5878.00,100130736
NIFTY,11-06-2013,5848.75,5868.05,5780.35,5788.80,180902128
NIFTY,12-06-2013,5771.75,5792.90,5738.60,5760.20,140394432
NIFTY,13-06-2013,5709.35,5729.85,5683.10,5699.10,142041408
NIFTY,14-06-2013,5748.95,5819.40,5739.40,5808.40,124410016
NIFTY,17-06-2013,5820.40,5854.90,5770.25,5850.05,107160888
NIFTY,18-06-2013,5841.90,5863.40,5804.30,5813.60,117541144
NIFTY,19-06-2013,5805.75,5828.40,5777.90,5822.25,115539008
NIFTY,20-06-2013,5754.15,5755.00,5645.65,5655.90,198400128
NIFTY,21-06-2013,5639.90,5686.15,5616.85,5667.65,182410576
NIFTY,24-06-2013,5638.05,5640.00,5566.25,5590.25,193488576
NIFTY,25-06-2013,5606.95,5666.25,5570.25,5609.10,196571536
NIFTY,26-06-2013,5627.95,5635.25,5579.35,5588.70,160095936
NIFTY,27-06-2013,5647.95,5699.35,5630.95,5682.35,239029424
NIFTY,28-06-2013,5749.50,5852.95,5749.50,5842.20,214402432
NIFTY,01-07-2013,5834.10,5904.35,5822.20,5898.85,144794032
NIFTY,02-07-2013,5885.50,5898.80,5852.30,5857.55,145721792
NIFTY,03-07-2013,5811.95,5815.00,5760.40,5770.90,160523856
NIFTY,04-07-2013,5794.75,5848.20,5786.05,5836.95,151929184
NIFTY,05-07-2013,5889.95,5900.45,5858.45,5867.90,123586416
NIFTY,08-07-2013,5833.15,5833.85,5775.55,5811.55,127624736
NIFTY,09-07-2013,5834.60,5864.95,5834.60,5859.00,110427864
NIFTY,10-07-2013,5869.90,5879.35,5802.85,5816.70,117516352
NIFTY,11-07-2013,5894.50,5948.85,5887.95,5935.10,120195680
NIFTY,12-07-2013,6000.50,6019.00,5951.15,6009.00,127707080