Symbol

DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY

Series
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

Date
Open PriceHigh Price Low Price Last Price Close Price
2-May-14
2692.1
2749.9
2692.1 2737.35 2737.35
5-May-14
2750
2750
2720.2
2720.2 2729.15
6-May-14
2740
2755 2727.15 2751.55 2744.35
7-May-14 2744.35
2754 2727.55 2737.05
2742.2
8-May-14
2743.9 2747.95 2725.55
2733.1 2737.15
9-May-14
2738
2738
2694.7
2710
2718
12-May-14
2720
2742
2711.5 2731.95
2722.9
13-May-14
2740 2740.55 2600.75
2603.4 2610.75
14-May-14
2600
2604.5 2513.75
2520 2518.35
15-May-14
2515 2543.85
2466.6
2480
2481.6
16-May-14
2464
2495
2400
2405
2406.9
19-May-14
2410
2421
2246.5
2275 2286.15
20-May-14
2284.9 2354.95 2266.15
2315 2323.25
21-May-14
2320 2328.45
2280
2300 2300.05
22-May-14
2316.5
2325
2280 2297.45
2296.1
23-May-14
2276
2317.8
2276
2305
2308.7
26-May-14
2325 2329.85
2286.2
2301
2300.1
27-May-14
2292
2334
2292
2313
2311.8
28-May-14
2340
2359
2318 2348.25
2351.6
29-May-14
2336 2403.45
2336
2385
2384.1
30-May-14
2384.1
2484.4
2367 2455.05 2460.65
2-Jun-14
2465 2471.85
2407
2415 2413.95
3-Jun-14
2402.2
2415
2333
2339 2337.45
4-Jun-14
2332
2356
2308.2
2320 2318.85
5-Jun-14
2320
2333.9 2291.15 2310.55 2310.25
6-Jun-14
2312
2360
2312
2346.9 2354.05
9-Jun-14
2336 2379.95
2335 2355.05
2352.9
10-Jun-14
2352
2405
2352
2390
2395.5
11-Jun-14
2394 2437.65
2392 2426.75
2432.5
12-Jun-14
2432
2445.3 2417.15
2439 2434.95
13-Jun-14
2425
2455.5
2425
2442.1 2445.15
16-Jun-14
2444.5
2466 2405.15
2428 2424.45
17-Jun-14 2424.45
2430 2385.85 2411.85 2411.75
18-Jun-14 2411.85
2447.5
2404
2420
2422.7
19-Jun-14
2422 2454.95
2412.5
2442.1 2447.25
20-Jun-14
2430.5
2474
2430.5
2440
2439.4
23-Jun-14
2441
2465
2431.5
2456 2454.05
24-Jun-14
2455
2470 2454.05 2459.85 2462.55
25-Jun-14
2465
2484.9
2452.7
2484 2478.25
26-Jun-14
2492.7
2529
2484
2506
2507.6
27-Jun-14
2510 2575.65
2510
2556.5 2552.95
30-Jun-14
2555
2630.2
2555
2626 2624.05
1-Jul-14
2626
2633 2599.65
2620 2614.95
2-Jul-14
2617.7
2666.9 2614.85
2655.2
2662.9

DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY
DRREDDY

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

3-Jul-14
4-Jul-14
7-Jul-14
8-Jul-14
9-Jul-14
10-Jul-14
11-Jul-14
14-Jul-14
15-Jul-14
16-Jul-14
17-Jul-14
18-Jul-14
21-Jul-14
22-Jul-14
23-Jul-14
24-Jul-14
25-Jul-14
28-Jul-14
30-Jul-14
31-Jul-14
1-Aug-14

2662.9
2644
2678
2694
2677
2650.1
2637
2702
2697.8
2642
2640
2635.1
2641.1
2658
2750
2747
2692
2745.9
2771.9
2816.2
2775

2663.5
2695
2759.7
2748.4
2690.05
2699
2728.05
2709
2700
2659.9
2669.95
2666.1
2677.5
2736.7
2750
2747.7
2771.75
2795
2849.95
2828.4
2799

2625.55
2641
2664.75
2661.25
2620
2621.5
2615.55
2660.2
2606
2620.5
2624.35
2635
2635.05
2658
2708.1
2690.55
2692
2720.85
2765
2776
2744

2637.75
2679
2730.05
2665.3
2650
2658
2700
2699
2645
2642
2651
2662.1
2655
2720.05
2725.2
2704.5
2738
2764.5
2820
2820
2755

2639.05
2678.35
2730.4
2680.6
2663.25
2650.65
2700.7
2695
2638.85
2647.2
2647.35
2653.25
2653.75
2723.6
2734
2704.25
2744
2769.7
2823.15
2808.7
2758.8

Total TradeTurnover in Lacs

289784 7914.74
232724 6369.85
163542 4476.36
350321 9607.17
306766 8392.57
631879 17179.16
365960 9988.79
995503 26399.39
1040241 26449.93
663828 16582.82
1089152 26444.99
1047342 24137.36
647080 15061.51
687158 15791.73
726115 16686.95
545956 12604.36
523950 12045.29
563748 13034.67
1505750 35331.74
698723 16637.46
2122795 51840.51
386028 9379.02
409282 9643.67
444481 10335.67
689200 15905.64
362195 8482.03
286100 6745.03
563893 13456.09
638782 15456.91
830695 20220.9
578849 14131.73
438571 10653.25
360767 8671.57
377746 9160.83
219059 5347.51
203236
4979.7
456901 11192.94
336058 8280.03
302167 7465.74
606978 15231.47
397883
10147
413231 10777.11
304871 7965.31
209798 5548.85

225480
282661
526230
331104
353487
271495
580648
357350
270072
253809
179656
171124
244378
280348
216649
262647
430540
338474
699705
675000
387616

5962.39
7577.69
14378.91
8984.65
9397.82
7183.4
15665.94
9603.94
7132.06
6704.65
4750.6
4535.43
6487.44
7569.16
5917.25
7106.45
11796.28
9362.6
19692.69
18914.2
10740.96

Open Price Sum - Open Price

2276-2326
18446.4
2326-2376
11696
2376-2426
19273.6
2426-2476
19597
2476-2526
7517.7
2526-2576
2555
2576-2626
5217.7
2626-2676
26436.2
2676-2726
21552.9
2726-2776
30246.05
2776-2826
2816.2
Total Result
165354.75

Open Price

17%

2% 12%
8%

12%

12%

12%
15%
3% 2% 5%

2276-2326

2326-2376

2376-2426

2426-2476

2476-2526

2526-2576

2576-2626

2626-2676

2676-2726

2726-2776

2776-2826

Open Price
12
10
8
6
4
2
0

Open Price
12
10
8
6
4
2
0

n Price

Total

n Price

Total

Last Price
2275-2325
2325-2375
2375-2425
2425-2475
2475-2525
2525-2575
2575-2625
2625-2675
2675-2725
2725-2775
2775-2825
Total Result

Sum - Last Price

20737
9389.2
14426.85
21988.85
9990
2556.5
5223.4
29147.35
18932.75
27403.75
5640
165435.65

Last Price

227
15%

237

3% 14%
6%

11%

9%

14%
17%
3% 2% 6%

247

257

267

277

Last Price
12
10
8
6

Total

4
2
0

st Price

L
12
2275-2325

2325-2375

10

2375-2425

2425-2475

2475-2525

2525-2575

2575-2625

2625-2675

2675-2725

2725-2775

2775-2825

6
4
2
0

Last price

Total

Close PriceSum - Close Price

2286.15-23
20755.25
2336.15-23
11780.1
2386.15-24
19342.7
2436.15-24
19668.9
2486.15-25
5025.95
2536.15-25
2552.95
2586.15-26
7849.75
2636.15-26
29215.2
2686.15-27
24458
2736.15-27
19233.55
2786.15-28
5631.85
Total Resu
165514.2

Close Price

11%
14%

3% 14%
8%
12%

12%
17%
5% 2% 3%

2286.15-2336.15

2336.15-2386.15

2386.15-2436.15

2436.15-2486.15

2486.15-2536.15

2536.15-2586.15

2586.15-2636.15

2636.15-2686.15

2686.15-2736.15

2736.15-2786.15

2786.15-2836.15

Close Price
12
10
8
6
4
2
0

Close Pric

36.15

2336.15-2386.15

36.15

2436.15-2486.15

36.15

2536.15-2586.15

36.15

2636.15-2686.15

36.15

2736.15-2786.15

36.15

Total

12
10
8
6
4
2
0

Total

Close Price

Total

High Price Sum - High Price

2317.8-236
23398.95
2367.8-241
9603.4
2417.8-246
22022.9
2467.8-251
14880.15
2517.8-256
5072.85
2567.8-261
5180.15
2617.8-266
15919.6
2667.8-271
18840.5
2717.8-276
38447.95
2767.8-281
8365.75
2817.8-286
5678.35
Total Resu
167410.55

High Price

5% 3% 15%
22%

11%
9% 3% 3%

6%
14%
9%

2317.8-2367.8

2417.8-2467.8

2517.8-2567.8

2617.8-2667.8

2717.8-2767.8

2817.8-2867.8

High Price
16
14
12
10
8
6
4
2
0

Total

ce

Hig
2317.8-2367.8

2367.8-2417.8

2417.8-2467.8

2467.8-2517.8

2517.8-2567.8

2567.8-2617.8

2617.8-2667.8

2667.8-2717.8

2717.8-2767.8

2767.8-2817.8

2817.8-2867.8

16
14
12
10
8
6
4
2
0

High Price

Total

Low Price Sum - Low Price

2246.5-229
18218
2296.5-234
13942.2
2346.5-239
9496.85
2396.5-244
21732.8
2446.5-249
9857.35
2496.5-254
5023.75
2546.5-259
2555
2596.5-264
34059.75
2646.5-269
21413.55
2696.5-274
21784.9
2746.5-279
5541
Total Resu
163625.15

Low Price

12%
12%

3% 12%
9%
6%

14%
20%
2% 3% 6%

2246.5-2296.5

2296.5-2346.

2346.5-2396.5

2396.5-2446.

2446.5-2496.5

2496.5-2546.

2546.5-2596.5

2596.5-2646.

2646.5-2696.5

2696.5-2746.

2746.5-2796.5

Low Price
14
12
10
8
6
4
2
0

Low

2296.5

2296.5-2346.5

2396.5

2396.5-2446.5

2496.5

2496.5-2546.5

2596.5

2596.5-2646.5

2696.5

2696.5-2746.5

2796.5

Total

14
12
10
8
6
4
2
0

Low Price

Total

Total Traded QuantitySum - Total Traded Quantity

163542-263541
2582102
263542-363541
5384020
363542-463541
4508239
463542-563541
1596136
563542-663541
4811857
663542-763541
4839729
763542-863541
830695
963542-1063541
3083086
1063542-1163541
1089152
1463542-1563541
1505750
2063542-2163541
2122795
Total Result
32353561

Trade quan

16
2% 2%
5%2% 18%
2%
11%
12%

36

56

76

10
26%

5%
17%

20

Trade Quan
18
16
14
12
10
8
6
4
2
0

Trade quantity

2% 2%
8%

26%

163542-263541

263542-363541

363542-463541

463542-563541

563542-663541

663542-763541

763542-863541

963542-1063541

1063542-1163541

1463542-1563541

2063542-2163541

Trade Quantity

Total

Trade Quantity
18
16
14
12
10
8
6
4
2
0

Total

Turnover in Lacs
4476.36-6476.36
6476.36-8476.36
8476.36-10476.36
10476.36-12476.36
12476.36-14476.36
14476.36-16476.36
16476.36-18476.36
18476.36-20476.36
22476.36-24476.36
24476.36-26476.36
34476.36-36476.36
50476.36-52476.36
Total Result

Sum - Turnover in Lacs

47887.94
96524.27
122764.76
67205.83
67605.76
93113.2
67086.39
58827.79
24137.36
79294.31
35331.74
51840.51
811619.86

Turn over

2% 2%
2% 5%14%
5%
6%
9%
8%
9%

20%

20%

4476.36-6476.36

6476.36-8476.36

8476.36-10476.36

10476.36-12476

12476.36-14476.36

14476.36-16476

16476.36-18476.36

18476.36-20476

22476.36-24476.36

24476.36-26476

34476.36-36476.36

50476.36-52476

Turn Over
14
12
10
8
6
4
2
0

6-6476.36

6476.36-8476.36

6-10476.36

10476.36-12476.36

36-14476.36

14476.36-16476.36

36-18476.36

18476.36-20476.36

36-24476.36

24476.36-26476.36

36-36476.36

50476.36-52476.36

14
12
10
8
6
4
2
0

urn Over

Total

Turn over
14
12
10
8
6
4
2
0

Total