SHARE PRICE - SHARE PRICE DATA - Ranbaxy Laboratories Ltd (Curr: Rs in Cr.

Date Open Price High Price Low Price Close Price Total Volume
0.06791 07/27/2005 509.8 509.95 503 503.95 37561
0.051158 08/09/2005 495 499.9 488.4 492.7 220014
0.009166 08/10/2005 496 505 492.3 500.15 168893
0.081583 08/12/2005 529 540.9 524 536.5 461328
0.066898 08/24/2005 519 522.95 495.05 513.45 329655
0.097677 08/29/2005 525 530 514 519.6 133877
0.012364 09/20/2005 531 531 520.2 522.95 154229
0.084711 09/28/2005 508.2 514 506.9 508.95 81602
0.02368 12/01/2005 385 398.5 384.1 397.25 607752
0.118879 12/23/2005 360.4 364.85 357.55 359.2 481834
0.061851 01/02/2006 364.4 367.5 363 364.85 242542
0.113296 02/16/2006 447 447 430.1 431.85 651717
0.015853 02/23/2006 459.95 464.9 449.25 450.95 563221
0.061812 03/13/2006 421.9 425 419 421.45 328562
0.072405 03/23/2006 395 397.5 390.7 393.15 478441
0.106195 05/22/2006 432.15 440.05 395 431.55 249987
0.070805 05/30/2006 425 426 416.05 419.5 221272
0.078756 06/07/2006 387 392.9 348 365.25 668248
0.063749 07/04/2006 359.5 361 348.2 349.45 464393
0.031408 07/05/2006 348.3 360 341.7 357.4 625113
0.003865 07/06/2006 355 360.8 351.3 354.25 383030
0.046366 08/04/2006 393 400.45 393 396.8 909466
0.113101 08/09/2006 397 406.45 391.3 400 340194
0.0305 09/20/2006 410.05 414 406.05 412.25 166368
0.097444 09/21/2006 417 418 412.5 416.75 229398
0.056378 09/29/2006 431 441.5 430.05 439.85 396314
0.084853 10/11/2006 426 426.9 411 412.7 118636
0.081135 10/21/2006 414.9 417 413 415.15 115154
0.030735 11/10/2006 400 402.9 396.6 398.2 271831
0.048151 11/20/2006 392 392 377.5 381.55 238943
0.010888 11/22/2006 383.5 386.6 380.5 381.5 197524
0.013884 11/30/2006 382 382.5 371 372.3 159672
0.093781 12/06/2006 386.5 392.75 385 391.1 271784
0.063199 12/07/2006 392 394.3 384.55 387.35 304934
0.028539 12/18/2006 377.85 396.45 377.85 391.15 706468
0.114497 12/21/2006 389 389.85 383 386 118407
0.089844 12/28/2006 399.5 401.8 393 394.55 90658
0.09246 01/05/2007 413 418 411 413.45 153513
0.028876 01/11/2007 414 417.4 410.5 416.05 117935
0.042836 01/16/2007 433 433 423.7 430.35 145708
0.089518 02/02/2007 415 416 412.1 413.3 155171
0.066021 02/06/2007 414.8 423 412.05 420.05 321027
0.05674 02/22/2007 385 388.9 365.1 368.15 531780
0.114502 02/27/2007 351.95 358 348.65 352.05 221739
0.109805 03/06/2007 324 334.5 320 321.9 663966
0.014815 03/15/2007 316 320.5 310.1 311.05 338266
0.081207 03/28/2007 326.8 341.95 325.15 338.2 333524
0.063555 04/13/2007 337 343 331.5 334.7 516739
 0.03238 04/18/2007 339.5 344.5 338 340.05 232109
0.032243 05/08/2007 391.7 396.4 384 388.7 314601
0.078616 05/31/2007 391.25 396 386.5 387.7 133275
No. of Trades
Net Turnover -Rs. Thousand
Market Cap BSE_SENSEX no of shares
583 18992.27 18757.02 7605.03 37
1444 108549.28 18338.29 7595.57 37
1100 84583.87 18615.58 7729.82 37
3887 246488.16 19968.53 7767.49 37
3151 169757.16 19120.88 7612 37
1550 69347.01 19349.9 7634.43 37
1550 81066.99 19474.66 8500.28 37
1150 41601.5 18953.3 8606.03 37
6806 238543.16 14795.18 8944.78 37
6595 174125.46 13378.04 9256.91 37
3160 88638.32 13588.47 9390.14 37
6570 284983.74 16085.55 10124.3 37
7613 257683.07 16796.99 10244.05 37
2554 138942.29 15698.17 10803.71 37
4975 188886.42 14644.05 10840.59 37
4100 104300.13 16079.55 10481.77 37
3222 93200.79 15630.57 10786.63 37
10562 243511.77 13609.22 9756.76 37
8794 164133.06 13020.51 10662.22 37
11113 220452.57 13316.72 10919.64 37
6256 136522.23 13199.36 10767.97 37
8999 361362.04 14787.15 10866.51 37
6536 136763.1 14906.4 11145.18 37
2897 68334.47 15362.91 12109.14 37
3490 95406.26 15530.61 12274.27 37
5373 173386.69 16391.45 12454.42 37
1981 49492.16 15380.5 12353.49 37
2519 47845.43 15471.81 12736.82 37
2908 108623.6 14840.12 13282.91 37
5069 91076.83 14219.61 13430.71 37
3614 75691.22 14217.74 13706.53 37
3367 60005.3 13874.88 13696.31 37
4312 105765.37 14575.51 13949 37
3518 118309.79 14435.76 13972.03 37
6285 274869.02 14577.38 13731.09 37
1819 45830.36 14385.45 13384.86 37
2037 36033.31 14704.09 13846.34 37
2942 63673.92 15408.45 13860.52 37
2480 48957.7 15509.51 13630.71 37
3009 62554.21 16042.59 14114.73 37
2824 64229.78 15407 14403.77 37
4372 134679.56 15658.62 14478.19 37
10251 199772.87 13723.9 14021.31 37
5029 78164.18 13123.72 13478.83 37
7858 215781.09 11999.79 12697.09 37
6171 106555.46 11595.32 12543.85 37
7038 112009.12 12607.42 12884.34 37
7486 175118.67 12479.62 13384.08 37
4066 79293.19 12679.1 13672.19 37
4841 123534.68 14493.07 13765.46 37
2612 52079.14 14455.78 14544.46 37
 SHARE PRICE - SHARE PRICE DATA - Ranbaxy Laboratories Ltd (Curr: Rs in Cr.)

Date Open Price High Price Low Price Close Price Total Volume No. of Trades
0.003865 07/06/2006 355 360.8 351.3 354.25 383030 6256
0.009166 08/10/2005 496 505 492.3 500.15 168893 1100
0.010888 11/22/2006 383.5 386.6 380.5 381.5 197524 3614
0.012364 09/20/2005 531 531 520.2 522.95 154229 1550
0.013884 11/30/2006 382 382.5 371 372.3 159672 3367
0.014815 03/15/2007 316 320.5 310.1 311.05 338266 6171
0.015853 02/23/2006 459.95 464.9 449.25 450.95 563221 7613
0.02368 12/01/2005 385 398.5 384.1 397.25 607752 6806
0.028539 12/18/2006 377.85 396.45 377.85 391.15 706468 6285
0.028876 01/11/2007 414 417.4 410.5 416.05 117935 2480
0.0305 09/20/2006 410.05 414 406.05 412.25 166368 2897
0.030735 11/10/2006 400 402.9 396.6 398.2 271831 2908
0.031408 07/05/2006 348.3 360 341.7 357.4 625113 11113
0.032243 05/08/2007 391.7 396.4 384 388.7 314601 4841
0.03238 04/18/2007 339.5 344.5 338 340.05 232109 4066
0.042836 01/16/2007 433 433 423.7 430.35 145708 3009
0.046366 08/04/2006 393 400.45 393 396.8 909466 8999
0.048151 11/20/2006 392 392 377.5 381.55 238943 5069
0.051158 08/09/2005 495 499.9 488.4 492.7 220014 1444
0.056378 09/29/2006 431 441.5 430.05 439.85 396314 5373
0.05674 02/22/2007 385 388.9 365.1 368.15 531780 10251
0.061812 03/13/2006 421.9 425 419 421.45 328562 2554
0.061851 01/02/2006 364.4 367.5 363 364.85 242542 3160
0.063199 12/07/2006 392 394.3 384.55 387.35 304934 3518
0.063555 04/13/2007 337 343 331.5 334.7 516739 7486
0.063749 07/04/2006 359.5 361 348.2 349.45 464393 8794
0.066021 02/06/2007 414.8 423 412.05 420.05 321027 4372
0.066898 08/24/2005 519 522.95 495.05 513.45 329655 3151
0.06791 07/27/2005 509.8 509.95 503 503.95 37561 583
0.070805 05/30/2006 425 426 416.05 419.5 221272 3222
0.072405 03/23/2006 395 397.5 390.7 393.15 478441 4975
0.078616 05/31/2007 391.25 396 386.5 387.7 133275 2612
0.078756 06/07/2006 387 392.9 348 365.25 668248 10562
0.081135 10/21/2006 414.9 417 413 415.15 115154 2519
0.081207 03/28/2007 326.8 341.95 325.15 338.2 333524 7038
0.081583 08/12/2005 529 540.9 524 536.5 461328 3887
0.084711 09/28/2005 508.2 514 506.9 508.95 81602 1150
0.084853 10/11/2006 426 426.9 411 412.7 118636 1981
0.089518 02/02/2007 415 416 412.1 413.3 155171 2824
0.089844 12/28/2006 399.5 401.8 393 394.55 90658 2037
0.09246 01/05/2007 413 418 411 413.45 153513 2942
0.093781 12/06/2006 386.5 392.75 385 391.1 271784 4312
0.097444 09/21/2006 417 418 412.5 416.75 229398 3490
0.097677 08/29/2005 525 530 514 519.6 133877 1550
0.106195 05/22/2006 432.15 440.05 395 431.55 249987 4100
0.109805 03/06/2007 324 334.5 320 321.9 663966 7858
0.113101 08/09/2006 397 406.45 391.3 400 340194 6536
0.113296 02/16/2006 447 447 430.1 431.85 651717 6570
0.114497 12/21/2006 389 389.85 383 386 118407 1819
0.114502 02/27/2007 351.95 358 348.65 352.05 221739 5029
0.118879 12/23/2005 360.4 364.85 357.55 359.2 481834 6595
0.120857 09/26/2006 416 419.1 412.5 416.95 163046 2228
0.124272 05/03/2007 374.5 385.5 372.15 384.05 385689 6170
0.12494 07/19/2005 527 529.5 520 522.85 51416 551
0.125001 05/18/2007 392.05 401.6 392 396.75 192155 4082
0.127993 01/10/2007 414.9 417.95 410.5 411 109511 2628
0.130723 12/19/2006 392 395.5 384.15 388.9 676527 5180
0.131582 10/03/2005 496 503.9 494.2 500.55 125592 1901
0.134748 05/18/2006 485 487.8 454 460 318688 3641
0.136554 10/25/2005 362 362 340.65 344.4 1895087 22786
0.137069 10/19/2005 412 417.8 405 410.9 1060260 11711
0.14122 06/12/2006 369 375 355.3 360.45 328865 4422
0.143885 11/08/2005 375 388.5 373.1 383.1 951147 10714
0.144516 06/21/2006 376.4 380.4 371.5 375.05 416112 3693
0.149644 02/21/2006 441 460.7 440.6 449.2 830349 10456
0.150585 01/04/2007 413 420 411.95 413.45 260977 5020
0.150652 05/10/2006 508 515 504 505 301202 3296
0.155003 11/21/2005 399 401.9 388.05 390.65 588542 7865
0.156523 04/07/2006 475 475.5 420.2 457.45 924019 12247
0.159532 02/03/2006 392 396.75 388.55 389.9 178732 2865
0.160993 03/31/2006 459.7 460 426.6 431.6 2493617 23500
0.162903 05/11/2007 381 392.4 379 390.75 179509 3674
0.1637 02/09/2007 421.5 423.8 415 416.8 222797 2791
0.165258 03/28/2006 404.1 409.5 396.8 397.8 507136 6502
0.168954 07/24/2006 351 356.5 341.5 354.75 552457 7964
0.17021 06/13/2006 359 362.5 351.05 356.4 770030 3569
0.173899 09/28/2006 421.05 433.9 420.55 430.35 520934 7437
0.174366 06/06/2006 400 401.9 385 388.45 392410 5748
0.176597 08/01/2006 374 379 364.4 370.8 437116 6392
0.177032 11/24/2005 365.9 369.5 357.05 361.85 1593236 13825
0.177296 09/02/2005 548.5 551 538.1 542.6 171088 1686
0.178213 04/04/2007 341.9 347.8 337.7 345.2 255162 4176
0.180269 09/30/2005 500 504 485.5 491.25 249314 3797
0.182118 04/30/2007 371 374.45 368.6 371.35 239332 3269
0.191916 05/16/2006 485 485 465 478.05 361375 3338
0.19369 06/06/2005 542.78 561.75 542.78 554.78 69215 1056
0.195102 06/16/2006 370 380.9 365.05 369.35 341543 5912
0.196847 03/30/2007 348 355.05 344 352.6 375504 6064
0.197226 10/10/2005 527 530.9 498 500.1 514785 6422
0.200134 08/10/2006 401.5 405.9 391.15 393.15 263858 4320
0.202371 04/10/2007 352 358.9 351.6 357.8 221010 3707
0.203284 08/30/2006 401 405.7 398.2 404.55 432974 8153
0.203783 07/14/2006 343 344.35 334 335.05 714295 11684
0.203896 03/05/2007 343 343.8 318.75 321.15 460135 8262
0.203918 02/01/2007 410.5 412.2 405.55 411.35 185520 3176
0.215234 10/31/2006 403 408.8 398.1 399.7 247245 4040
0.215416 05/04/2006 514.35 524.7 507.4 509.55 197725 3884
0.21759 07/25/2006 357.5 360 354.1 356.35 272947 5399
0.218033 08/22/2006 403 405 390.1 391.95 512544 5498
0.221379 01/06/2006 366.05 374.8 365.15 369.75 343824 4674
0.22499 06/17/2005 524.98 528.5 517 523.28 36792 759
0.226063 07/07/2005 537.5 539.98 520.5 524.53 32533 733
0.226455 02/05/2007 414 415.5 409 414.4 162147 1875
0.226736 08/11/2005 505 532 497.5 520.95 681676 4189
0.227005 05/25/2006 435 435 409 419 524068 7207
0.227397 07/26/2006 358 375 355.2 371.45 1399012 9819
0.228751 02/07/2006 414.5 422 403.25 406.6 854816 9010
0.231451 09/01/2006 406 417.4 406 415.4 623410 9083
0.231797 03/07/2006 447.5 451 439.55 441.75 686441 3886
0.233171 05/02/2006 504 530 500 522 1373430 15975
0.236487 08/03/2005 509.9 514.35 499.25 500.95 164015 2172
0.237016 04/27/2007 375 376 362.55 369.95 647631 12912
0.23989 06/26/2006 395 396.55 363 371.15 533425 9483
0.244036 08/26/2005 534.1 535 522.1 529.25 534309 1830
0.245004 02/02/2006 384.3 394 384.25 392.25 251727 4254
0.252728 02/08/2007 421.9 423 411 421.5 210094 2924
0.254206 11/28/2005 380.8 383.5 375 380.05 449875 5338
0.256125 10/05/2005 504.9 517.6 501 512.85 371521 4898
0.256382 10/04/2005 505 508.95 499.15 502.55 199483 2031
0.257549 03/17/2006 409 415 402.35 404.5 8718365 6504
0.259401 04/05/2007 346 349.7 343 346.75 155181 2854
0.260288 12/13/2005 384.75 392 384.15 389.7 243232 3988
0.261349 01/19/2007 431 434.45 413.1 414.45 621833 8395
0.263905 03/26/2007 333 335 326.1 328.2 103510 2614
0.264308 07/12/2005 533.25 535 520.05 525.95 93868 849
0.265734 01/02/2007 393 401 390 398.4 122007 2427
0.271048 08/05/2005 515 517.35 505.25 507.7 272304 1524
0.271696 02/17/2006 435 443 426 439.75 1920393 9139
0.272729 10/06/2005 513 523.9 504.5 518.6 519939 4991
0.275414 07/20/2005 522.85 529.5 521 524.98 15555 294
0.277118 11/07/2006 406 409 400.25 401.7 172305 2898
0.277191 11/10/2005 375 383.9 367.25 376.1 904540 12616
0.280915 03/01/2007 345 345 337.6 343.2 246755 5949
0.282412 09/23/2005 500 505 479 493.5 266494 2947
0.286601 10/14/2005 459.4 464.9 440.15 442.95 1184921 13056
0.288081 03/14/2006 425 425 411 413.2 234242 3163
0.289912 01/23/2006 384 384.85 375.1 376.5 203127 2864
0.293672 04/21/2006 405 507.45 405 504.15 1424392 18760
0.295939 11/21/2006 383 387 380.25 381.5 213392 2727
0.296109 12/22/2006 390.1 390.1 384.2 386.75 113713 2067
0.296185 02/28/2006 444 444 427.1 429.4 480224 6357
0.298391 06/10/2005 536 547.53 531.05 535.23 140818 1566
0.300576 03/16/2007 314 318.2 310.6 316.05 219664 5009
0.302311 01/24/2006 381 390 377.7 386.65 691449 3412
0.30371 01/15/2007 423.5 431.6 423.5 430.5 263528 5156
0.307245 08/16/2006 396 406.9 395 403.15 448035 7678
0.309154 02/21/2007 396 402 381 382.5 442710 7321
0.313267 08/17/2005 541 544.5 527.9 529.95 195876 1285
0.314099 05/21/2007 401 404 398.05 398.8 100264 2691
0.316009 08/14/2006 396 398 391.15 392.5 229374 3005
0.317225 01/12/2007 418 422.6 418 421 156404 3174
0.320193 12/19/2005 370 370 355.55 367.35 1635062 21907
0.322792 08/16/2005 540 548.9 531 535.6 182406 1664
0.323386 05/17/2007 395.5 397.35 391.1 394.8 194419 2376
0.326797 11/17/2006 399.9 399.9 389.1 390.05 233840 4103
0.331777 05/09/2007 389 394.4 380.6 393.15 184114 3673
0.332084 04/12/2006 470 470 448.15 451.05 298708 4047
0.332765 07/14/2005 514.98 521.5 510.08 514.58 88103 1272
0.335547 07/21/2006 348.15 355.8 346 353.75 843768 15731
0.337232 07/20/2006 330 353.35 328 349.9 2328808 16527
0.337654 08/02/2005 515 519 501.3 507.55 547217 3352
0.338418 06/02/2005 564 566.5 537.53 542.1 68286 1352
0.339171 05/24/2006 450 453 431.3 433.85 268394 4124
0.342283 12/21/2005 363.5 365.6 355.8 364.55 1154808 10349
0.34368 07/08/2005 534 534.5 525.63 528.58 65126 692
0.344558 10/12/2006 413.8 415.3 408.75 413.9 281061 2852
0.346406 01/29/2007 401 406.65 401 402.45 150833 2441
0.346874 03/30/2006 413 460.8 413 451.95 3186825 36763
0.347425 03/03/2006 439.7 443 432.5 435.45 242537 3095
0.350978 12/01/2006 372.9 386.85 371.9 383.25 426411 4919
0.351285 12/27/2005 355 358.5 353.15 357.6 284094 4791
0.352305 11/11/2005 381.5 385 379 381.95 407926 6051
0.356026 10/31/2005 352 360 346.5 350.85 552579 8154
0.358663 03/10/2006 424.4 433 418.1 419.5 307627 5012
0.361812 10/30/2006 407 407.8 400.6 401.65 152636 2718
0.365711 11/07/2005 357 375.4 354.1 371.7 577637 7727
0.367924 12/14/2005 391 400.15 390.55 399 580816 7275
0.369463 10/18/2006 412.5 425 412 424.05 362287 3982
0.369953 12/20/2006 390 393.9 385 388.25 282066 3016
0.371083 10/27/2006 404.9 409 403.1 404.35 132740 2769
0.371084 07/11/2005 532.5 535.88 526.5 530.3 39721 469
0.372351 05/30/2007 397.5 400.9 385 389.45 341453 4834
0.381086 03/23/2007 350 350 328.5 330 252346 4475
0.382252 10/28/2005 356.5 359.9 348.55 351.95 512447 8321
0.382591 07/28/2006 366 374.35 365 372.1 300771 5412
0.383397 07/18/2006 322 328.45 319 324 616293 10138
0.384814 06/23/2005 542.5 550 540.9 548.93 145093 1218
0.385338 06/27/2005 554.95 555.43 538.58 540.95 49348 767
0.387455 10/13/2005 480 480 442.5 458.4 3154181 27491
0.391626 06/09/2005 528.35 541 527.45 535.2 73921 1371
0.395204 11/01/2006 401.15 403 396.2 397.9 162919 3248
0.402164 04/05/2006 462 480 457 473.7 2183459 22949
0.406091 04/20/2006 483 485.9 468.25 473.1 503221 5792
0.40814 03/16/2006 420 420 403.5 406.55 931600 7528
0.410564 01/22/2007 415.1 418.75 402.6 404.3 478526 6085
0.410758 02/08/2006 407.8 417 404 406.35 1215276 7849
0.411201 09/08/2005 558.8 558.8 538.5 540.25 147557 1166
0.411568 06/01/2006 412.5 419 399.55 403.7 302671 3885
0.413481 06/30/2006 369.7 375 353.15 356.4 646243 10868
0.414282 06/04/2005 545.5 554.95 545.05 546.2 11081 311
0.419304 07/27/2006 360 374.95 360 365.7 431711 6335
0.421228 05/29/2007 385 394 381.9 390.45 122594 2693
0.437488 02/24/2006 453 454.85 443.1 444.35 259690 4117
0.43809 09/18/2006 417 422 414.5 417.55 510181 5995
0.44057 09/22/2005 519.9 520 490 494.85 155144 2359
0.442528 07/05/2005 542.45 548.25 530 532.18 106294 1333
0.443177 01/31/2006 399 404 393.2 399.1 920119 3921
0.44325 08/01/2005 473.9 519 472 514.7 716467 5580
0.443277 07/22/2005 511.5 522.5 511.5 519.78 57407 526
0.443323 08/30/2005 525 531.2 520 522.75 139103 1240
0.443742 06/14/2006 360 367 343.55 347.55 547032 3830
0.446021 12/05/2006 386.9 389.9 384 385 144656 2609
0.446219 04/02/2007 349 361.9 337.6 341.3 569537 11388
0.447069 12/07/2005 383.5 384.8 377.25 380 218871 2573
0.447351 08/08/2005 509 510 491 491.75 102619 1541
0.448702 09/06/2005 551 554.8 539.15 546.45 321059 2061
0.449439 03/08/2007 314 332 308.6 328.8 815293 8715
0.450281 05/08/2006 516.9 516.9 503 506.55 261861 3040
0.452011 06/29/2005 529 536 527.5 534.38 37903 441
0.452233 11/09/2006 399.5 403.65 398 398.7 107631 1873
0.452631 05/15/2006 492 493 477.05 480.35 247855 3532
0.452727 04/28/2006 455.1 474.95 450 472.3 280730 4378
0.452743 07/18/2005 522.5 527 518.53 525.7 17521 412
0.453078 01/23/2007 404.55 409.75 398.1 399.2 294131 4775
0.453831 07/04/2005 542.5 544.5 534.1 539.2 94345 1094
0.456165 11/15/2006 407.2 408.9 400.1 403.4 402153 6856
0.461177 02/12/2007 417 417 401.5 409.35 252177 2625
0.461436 04/03/2007 330 346.5 330 343.8 250444 5074
0.461816 06/28/2006 361 366 348.1 351.65 569998 10802
0.465046 11/02/2006 400 405 394.55 403.5 195493 3652
0.46521 08/31/2005 529 529 520 525.3 74680 941
0.471564 01/31/2007 404 410.2 401.05 408.6 263700 3458
0.475232 07/31/2006 374.35 379.95 371.1 373.85 304535 5090
0.47871 05/24/2007 391 394 380.2 381.7 201658 2338
0.481289 02/15/2006 439.8 450 431 446.65 709426 7501
0.483225 09/25/2006 414 418 412 413.95 148938 2410
0.483795 02/27/2006 447 449.8 441 442 154459 2587
0.484255 09/01/2005 525 549.9 525 544.25 382260 3188
0.487712 11/17/2005 392.25 404.8 389.6 399.7 806067 9608
0.489221 06/22/2006 380 386.5 360 370.55 1013855 14426
0.490402 11/14/2006 399.8 407.3 392.1 401.5 416063 7540
0.492686 08/28/2006 391 397.45 387 396.35 155155 3537
0.493383 12/29/2006 399.95 399.95 391 391.85 103093 1935
0.495509 02/20/2006 441.5 447.95 435.3 438.35 369137 5833
0.496005 06/15/2006 356 365 351.5 362.4 152737 3281
0.504613 03/01/2006 431 439.4 425 436.45 1984878 4728
0.505183 07/26/2005 510 511.95 501 506.15 98094 1452
0.507756 12/22/2005 364.75 364.75 357.1 358.4 411293 6590
0.507801 10/11/2005 504.65 507 483 489.15 641443 8156
0.510751 09/19/2006 419.9 430 406.5 411.35 609784 7217
0.513807 06/09/2006 350 370.4 342 364.65 314935 6278
0.516138 02/01/2006 400 401 381.1 384.25 513930 4823
0.520903 05/05/2006 500 519.8 500 510.2 242171 3934
0.521143 12/13/2006 366 368 352 366.75 231443 3409
0.523517 09/06/2006 419 420 412 414.95 215746 3123
0.524068 05/11/2006 506.8 509.7 490 493.25 206308 2472
0.526296 09/15/2006 415 417 409.5 414.05 121347 2480
0.526534 03/09/2006 432.05 433.7 413 420.25 1502464 7900
0.526619 09/21/2005 524.7 528.9 505 515.6 225298 2430
0.52738 11/27/2006 387.8 389 382.2 383 181874 2493
0.528469 08/22/2005 541 550 535 542.25 484650 3236
0.530106 08/08/2006 400.1 400.1 394 395.85 506878 4683
0.530621 10/10/2006 425 426 421.45 423.1 159235 1718
0.530738 09/14/2005 527 533 519 521 636477 3356
0.537523 01/12/2006 393 393 381 384.35 624255 6691
0.537565 06/25/2006 390.8 397 388 391.2 131539 2582
0.538176 12/06/2005 384.75 386.9 377.3 379.8 247985 3923
0.539016 04/17/2007 340.6 342.4 335 336.7 190344 3668
0.540341 09/11/2006 420 421 400 402.15 429103 4986
0.542187 06/02/2006 402 430 397.3 427.15 494004 5753
0.544174 12/15/2005 400.25 405 384.05 387.3 552065 7486
0.544938 09/04/2006 417 421.9 412.1 415 337325 5347
0.545586 01/03/2006 366 368.8 365.25 367.95 121571 2479
0.548041 07/12/2006 345 350 343.25 346.9 293887 4552
0.554428 07/17/2006 334.5 334.5 317.1 320.4 525966 10726
0.555666 04/25/2007 349 371 348.1 369.1 792707 13903
0.557099 07/15/2005 519.48 520.5 513 518.08 26358 537
0.563552 04/16/2007 340 343 336 338.35 237375 4125
0.564007 01/09/2007 425 425.5 413.5 416.85 453882 6798
0.569682 11/29/2006 384 384.8 379 379.9 92063 1657
0.571559 01/25/2007 405 405 396 397.25 312366 3304
0.57183 06/01/2005 552.5 564.5 552.5 557.2 92816 1611
0.571852 12/11/2006 386.8 388.2 371 375.9 227828 3148
0.572921 11/30/2005 390 394.8 381 385.15 660312 5538
0.57719 05/07/2007 386.7 392.1 384 389.7 313319 5438
0.577505 04/24/2007 343 354.4 340.5 349.15 409508 4754
0.577564 01/03/2007 401 415 400 412.25 513712 8006
0.578419 01/24/2007 400 405 399.1 401.35 136679 2817
0.5795 12/26/2006 389 393.25 387 392.15 121229 2113
0.580086 06/16/2005 530 534.15 523.5 524.98 89433 818
0.584639 11/16/2006 405 409.8 395.1 397.3 278401 4344
0.585859 12/15/2006 375.65 379 374 375.1 141587 2390
0.586146 08/03/2006 380.5 400 379.5 391.95 1119657 17276
0.589154 09/29/2005 513.4 513.4 493.6 496.05 234235 2503
0.589987 10/26/2005 345.5 360.85 340.05 357.5 1572831 19398
0.591511 12/20/2005 364.9 367 354 356.3 1461142 16621
0.592782 07/07/2006 355.5 357.55 345.25 346.9 459151 7816
0.593794 01/20/2006 390 393.9 381.05 382.55 361963 3855
0.594026 01/08/2007 413 421 405.5 418.95 497910 5728
0.594326 06/07/2005 551 554.9 543.5 544.25 48206 903
0.59548 02/13/2006 435.25 445.9 432 443.4 980764 10009
0.599605 06/19/2006 376 376 363.2 370.2 163842 3271
0.60437 03/19/2007 319.8 320 315.5 316.85 116275 3055
0.606175 06/24/2005 547.5 560 547.5 552.08 148361 1717
0.606664 12/29/2005 360.05 361.5 357.55 359.35 307323 2591
0.606705 03/07/2007 326.7 328 305.5 309.5 370686 8563
0.607275 04/26/2006 490 495 473 476.05 579261 5665
0.610785 09/12/2005 532.55 544.85 517 525.45 594795 4202
0.611566 05/26/2006 426 430 420 424.1 185193 3077
0.612146 09/27/2006 421 425 419 421.05 419884 5892
0.616109 05/25/2007 379.9 385 378 381.65 96977 2136
0.618289 03/02/2006 439.9 445.9 434.25 436.4 368440 4625
0.618563 12/28/2005 359.4 360.85 356.65 357.65 215675 3169
0.618826 07/11/2006 350 353.9 347.2 350.1 457344 6248
0.619687 03/20/2006 408 409.5 401 402.3 577027 3562
0.621317 12/14/2006 369 372.3 366 370.8 120849 2458
0.621841 04/17/2006 455 466.9 452 465.35 467365 4823
0.623778 04/12/2007 340 348.5 333.5 335.15 254720 5655
0.631264 09/09/2005 542.6 542.6 525 525.8 528435 2744
0.634291 08/31/2006 407 409.5 400.6 406.8 641247 6573
0.637554 05/15/2007 395.05 403.4 393.2 395.15 244881 5701
0.639423 07/10/2006 350 353.4 345.1 349.65 373732 5617
0.643804 03/22/2007 335.4 340 332 332.75 236538 4945
0.646956 05/31/2006 418 420 399.6 411.45 247996 4433
0.648398 05/23/2006 434 449.95 414 446.45 162122 3008
0.651935 10/07/2005 526.1 530.9 518.05 525.55 790192 6279
0.653153 04/27/2006 483.9 486 468 470.55 220267 3879
0.659454 10/26/2006 406 409 401 402.35 281429 4320
0.659775 12/08/2005 381 384.85 375.05 376.3 309592 4208
0.662984 10/20/2005 416 423 396.25 402.1 713700 10261
0.664988 11/08/2006 404.9 405 398 399.55 122247 2368
0.665179 11/24/2006 382.4 388.9 381.05 385.25 290886 4050
0.666502 04/09/2007 350.15 355.9 349 351.1 170755 3600
0.667076 07/29/2005 485 498 456.6 470.6 340194 4051
0.667747 08/04/2005 504.9 515 503 512.05 191522 2120
0.667827 07/06/2005 536 539.4 532.95 535.95 26390 549
0.672144 10/21/2005 403 408.2 386.5 389.6 1539356 19100
0.673481 01/09/2006 374.4 380 372.5 378.55 514719 6230
0.674199 02/10/2006 412 434.8 409 432.75 1211718 15281
0.676124 10/18/2005 445 448 412.25 418.75 732101 10178
0.679185 02/07/2007 425 426 417.6 418.35 268947 4017
0.68683 08/11/2006 397.85 405 392.65 394.05 194818 3792
0.688272 06/30/2005 537.5 541.05 523.53 528.83 184853 2448
0.689016 10/04/2006 431.1 433.9 419.7 421.1 362159 2928
0.691044 11/25/2005 361 373 361 370.7 412534 6234
0.692173 10/19/2006 427 430.5 406.35 411 994063 11635
0.694479 06/13/2005 535 537 529 534.15 87575 702
0.694646 11/22/2005 390 391 376 376.9 568149 9137
0.697073 06/21/2005 537 543 534.5 540.95 136155 1373
0.700736 06/14/2005 535.5 537.5 531 532.7 48864 548
0.700816 11/28/2006 383 383 377 381.25 145834 2212
0.701026 02/26/2007 355 359.7 343 351.2 426202 7768
0.707357 09/12/2006 403.1 406.9 394 405.15 187799 4358
0.707377 06/29/2006 355 362.9 355 359.9 409972 7311
0.711404 11/14/2005 384 398.4 384 392.8 819058 12554
0.713419 04/24/2006 504 504 490 496.75 509600 5398
0.714882 03/21/2006 405 412.05 395 397.3 767778 8124
0.715099 03/14/2007 318 318 310 312.45 228274 5638
0.718712 06/03/2005 545.13 551.65 540 550.08 77168 1116
0.718807 02/14/2007 410 415.95 405 414.6 166329 2421
0.720471 07/13/2005 525 528.5 508.5 511.13 108446 1225
0.725301 03/29/2006 403.75 414 398.25 411.15 2819811 13412
0.725774 11/01/2005 360 360 348.1 350.25 202214 3588
0.726961 08/17/2006 405 410 402.05 404.6 257159 5267
0.727922 05/28/2007 388 389.9 380.5 382.15 200727 3297
0.729724 06/28/2005 540.85 540.85 525 527.4 39204 713
0.730525 06/20/2005 530.5 543.5 522 535.33 60488 980
0.732053 09/26/2005 497 508.1 497 506.2 103207 1477
0.732429 08/18/2005 534.7 539.35 514 522.05 195600 1725
0.734387 03/09/2007 330.5 332 322.05 326.05 198953 4312
0.736381 03/24/2006 395 406.25 393.1 402.6 679407 7582
0.737887 09/07/2006 416 416.5 407.1 410.2 221071 2791
0.738912 05/03/2006 525 530 511.25 514.35 686459 7238
0.742761 03/22/2006 400 404.7 389.8 392.45 559584 8131
0.747354 11/18/2005 402 408.3 395 396.45 612833 8292
0.747898 06/15/2005 539.5 540 533.5 534.8 67757 492
0.748609 07/01/2005 537.45 541 527.98 539 33236 690
0.752744 02/13/2007 408.25 420 405.3 415.15 326632 2790
0.75651 01/18/2006 385 388.8 378 383.95 482669 3855
0.757239 04/29/2006 479.95 479.95 471.2 472.55 86756 1187
0.759248 03/12/2007 324.1 331 322.05 323.8 237285 3391
0.759992 03/27/2006 407.35 411 398.25 400.2 928030 5015
0.763401 06/01/2007 390 392.7 386.5 388.2 75351 1801
0.765127 12/02/2005 399.95 403.9 390 391.4 290271 4792
0.770401 03/20/2007 318 343 318 336.35 862894 15514
0.77155 01/05/2006 370.95 371.6 363.5 365.35 347315 2578
0.772605 03/02/2007 344.1 351.5 341.5 347.4 330226 4790
0.77411 02/15/2007 419.55 422.45 388.9 393.5 1506403 11571
0.774374 05/22/2007 401.4 406.5 396.25 399 133903 3454
0.77757 09/22/2006 418 418 411.25 413.8 135175 2195
0.779112 04/25/2006 496.45 498.15 471.1 480.65 1053105 7132
0.779271 04/11/2007 360.2 361 342.55 345.3 243566 3538
0.780929 11/03/2006 405.1 406.75 401 403 172932 3231
0.78112 11/23/2005 373 373.9 364.05 365.95 625599 9353
0.782877 11/26/2005 373.7 380.7 372.05 378.8 129475 2723
0.784411 08/18/2006 408 412.45 404.7 408.05 342702 6030
0.784586 07/19/2006 329.8 331 323 325.9 523551 6682
0.787167 07/25/2005 527 529.8 500.05 504.4 136467 1820
0.789094 05/14/2007 392.5 396.85 392.5 394.8 164310 2888
0.790554 10/23/2006 417 417 407.7 410.6 344539 3307
0.79251 08/23/2005 545 547.9 510 514.1 361888 2941
0.79279 10/24/2005 390 398 352 355.2 2463816 25834
0.795023 06/20/2006 369 381.95 366 373.3 408337 4522
0.795209 02/06/2006 391 418.5 389 414.2 787586 10858
0.795214 09/05/2005 545 557.9 544 548.35 207480 1901
0.795217 03/06/2006 437 452.9 437 447.05 482858 5898
0.795272 08/25/2005 521.3 537 511.05 531.1 603214 3617
0.795606 02/19/2007 395 401 387.6 391.6 407886 6029
0.795917 02/14/2006 444.5 445 432.55 436.75 393033 4537
0.796837 04/23/2007 345 347.85 342 343.2 211578 2511
0.797699 03/13/2007 324.25 325 317.15 320.65 252799 5101
0.801541 07/13/2006 349.9 355.5 342.1 344 611514 9957
0.80159 10/16/2006 423 423 414.55 417.3 141724 2044
0.809894 01/25/2006 390 394.45 388 390.2 819072 5618
0.81008 11/29/2005 382.6 390.7 378 388.5 747568 8376
0.810159 06/27/2006 373.3 375 359 360.75 398753 7109
0.817748 10/06/2006 426 429.9 421.1 422.35 285175 2608
0.818535 10/05/2006 424 427.7 422.25 423.85 219207 1788
0.818599 07/21/2005 527.5 528.35 521 522.98 24112 423
0.82125 05/19/2006 470 474.8 415 429.95 371206 4709
0.82219 11/02/2005 351 353.9 345.5 351.65 210058 3834
0.822384 12/12/2005 380 393.4 380 383.6 461553 5093
0.8245 06/22/2005 542.68 546 535 539.95 121383 1328
0.825788 01/10/2006 380 398.4 379.1 393.75 1686506 14555
0.827429 02/20/2007 393.4 403.45 393 395.5 406186 5603
0.832457 12/04/2006 387.4 389.9 382 383.9 175826 3556
0.837604 11/16/2005 396 398 384.7 388 445274 6264
0.840351 08/25/2006 395 395 387 388.95 159633 3180
0.840587 05/29/2006 430 432 420.3 422.5 93442 2055
0.842108 09/27/2005 510 516 504.5 506.9 188675 1866
0.844982 01/13/2006 388.8 393 383.5 384.85 199385 3674
0.845691 01/30/2006 394 403.25 391.15 399.05 579260 6620
0.847338 01/18/2007 435 445 425.55 430.2 1633296 16152
0.849347 01/19/2006 379 391 375.3 386.85 599410 5915
0.850108 12/05/2005 394.4 394.4 380 381.55 367518 4159
0.851743 11/06/2006 404.5 408 402.15 404.1 145227 2667
0.852206 09/08/2006 408 419.7 406.7 416.8 247565 4581
0.852206 05/23/2007 403 404.8 388 389.5 104524 2046
0.854224 09/13/2005 527 532.1 520 525.1 411129 2694
0.854322 09/14/2006 416 420 413 414.05 167609 3534
0.856352 04/26/2007 372 375.85 362.75 372.15 1437503 8535
0.859659 04/19/2007 338 344.4 335.1 341.05 389817 4810
0.860117 12/27/2006 395 402.65 387.9 396.95 297422 4997
0.861645 05/17/2006 483 494.4 481.05 489.65 276559 3128
0.87164 05/04/2007 387 388.5 379 381.95 302297 4100
0.877127 06/08/2006 366 368.2 339.3 342.15 812558 7286
0.87732 01/17/2006 392 397 382.5 385.8 305971 4214
0.879846 03/29/2007 340.9 347.7 336.5 345.25 372166 7845
0.880587 10/03/2006 435.7 439 427.15 428.45 200203 2580
0.88411 04/10/2006 460 464 454.2 462.35 495448 5051
0.88413 06/05/2006 430 435 407 411 272707 3520
0.892471 01/17/2007 431.5 437.9 429.4 431.5 175342 3545
0.896218 05/09/2006 510 511 503 505.95 135042 2164
0.90007 04/04/2006 441.8 460.9 441.8 455.05 2193602 16485
0.909165 05/12/2006 490.1 504.5 485 492.5 441485 5773
0.911254 10/17/2006 419.75 419.75 410.65 411.35 306205 2174
0.912794 12/16/2005 390 393.9 387.7 390.25 192151 2919
0.915317 07/03/2006 360 363.7 355.35 357.4 704078 6750
0.91611 08/02/2006 372 378.4 371.25 377.35 237644 4200
0.919048 11/13/2006 400.6 401 396 397.35 177514 2244
0.919226 08/21/2006 410 414.8 396 400.85 459676 5677
0.921212 12/09/2005 380 383.95 377 382.7 408169 2957
0.924036 04/20/2007 341 344.95 341 343.2 110516 2498
0.924668 08/07/2006 399 400.9 391.2 397.2 430592 6079
0.926208 12/08/2006 388.1 390.5 384 387.5 395503 2893
0.927558 05/10/2007 395.1 396.4 384.1 385.9 169435 2949
0.927569 08/24/2006 385 391.95 381 389.55 359361 5294
0.932064 12/30/2005 360 363.6 359.5 362.35 114332 2546
0.943897 01/27/2006 391.2 396.7 390 392.55 414555 4092
0.944059 10/13/2006 417.5 421.4 413.85 417.9 215393 2907
0.944821 05/16/2007 397 397.85 389.1 394 108123 2237
0.945768 09/16/2005 523 533 522 527.6 228479 2708
0.946959 03/21/2007 339 342 330.6 332.2 254609 5780
0.953552 12/12/2006 379.7 379.7 350.55 359.65 385234 4644
0.955424 04/19/2006 469.95 484.5 466 480.5 2326905 16177
0.959977 10/20/2006 413 419.9 410 412.4 303461 5356
0.962239 09/15/2005 524.5 526.95 521 523.1 121745 1343
0.963115 11/09/2005 384.9 386.9 372.05 373.85 447923 6970
0.964903 08/23/2006 393.15 395.5 384.1 385.4 484321 5491
0.966221 08/29/2006 400 402 394.1 395.5 177766 3291
0.968273 09/19/2005 535 535 526.55 528.25 116559 1745
0.969694 08/19/2005 526.9 539.95 511 534 455790 2553
0.970479 12/26/2005 362 363.7 354.75 356.1 443102 6813
0.971275 10/17/2005 445 451 437.5 439.95 640986 7227
0.971873 02/22/2006 450 465 448 462.9 652507 8366
0.972297 06/23/2006 369 388.5 365.1 385.85 958553 13737
0.972692 02/23/2007 372 373 351 356.45 559070 10798
0.977788 04/18/2006 468.7 475 464.1 465.55 344891 5040
0.978591 02/28/2007 340 349 335 337.6 731248 12370
0.980366 06/08/2005 544.3 550 540.5 541.93 26469 547
0.980674 10/09/2006 420 423.8 418 419.85 209355 2188
0.981207 03/08/2006 442 443.5 430 431.6 822257 4059
0.985383 09/05/2006 416.3 422 415 416.7 218345 3726
0.986914 10/27/2005 355 368.25 353.15 358.3 1041252 15321
0.99252 01/16/2006 388.25 394 385 391.4 321444 4332
0.992934 09/13/2006 409 415 407 412.3 204183 3603
0.994408 01/04/2006 370 371.05 367 367.8 187490 2953
0.996022 04/13/2006 445.25 455 436.15 450.35 458595 5656
0.999403 11/23/2006 383.1 386.2 381.45 382.65 255239 3227
0.999507 04/03/2006 435.95 442.75 434.5 439.85 1212019 8727
Net Turnover -Rs. Thousand Market Cap BSE_SENSEX
136522.23 13199.36 10767.97
84583.87 18615.58 7729.82
75691.22 14217.74 13706.53
81066.99 19474.66 8500.28
60005.3 13874.88 13696.31
106555.46 11595.32 12543.85
257683.07 16796.99 10244.05
238543.16 14795.18 8944.78
274869.02 14577.38 13731.09
48957.7 15509.51 13630.71
68334.47 15362.91 12109.14
108623.6 14840.12 13282.91
220452.57 13316.72 10919.64
123534.68 14493.07 13765.46
79293.19 12679.1 13672.19
62554.21 16042.59 14114.73
361362.04 14787.15 10866.51
91076.83 14219.61 13430.71
108549.28 18338.29 7595.57
173386.69 16391.45 12454.42
199772.87 13723.9 14021.31
138942.29 15698.17 10803.71
88638.32 13588.47 9390.14
118309.79 14435.76 13972.03
175118.67 12479.62 13384.08
164133.06 13020.51 10662.22
134679.56 15658.62 14478.19
169757.16 19120.88 7612
18992.27 18757.02 7605.03
93200.79 15630.57 10786.63
188886.42 14644.05 10840.59
52079.14 14455.78 14544.46
243511.77 13609.22 9756.76
47845.43 15471.81 12736.82
112009.12 12607.42 12884.34
246488.16 19968.53 7767.49
41601.5 18953.3 8606.03
49492.16 15380.5 12353.49
64229.78 15407 14403.77
36033.31 14704.09 13846.34
63673.92 15408.45 13860.52
105765.37 14575.51 13949
95406.26 15530.61 12274.27
69347.01 19349.9 7634.43
104300.13 16079.55 10481.77
215781.09 11999.79 12697.09
136763.1 14906.4 11145.18
284983.74 16085.55 10124.3
 45830.36 14385.45 13384.86
78164.18 13123.72 13478.83
174125.46 13378.04 9256.91
67811.28 15538.06 12321.19
146736.88 14319.69 14078.21
53756.71 19460.48 7346.63
76560.21 14793.22 14303.41
45318.96 15321.26 13362.16
263897.78 14493.53 13382.01
62724.7 18640.48 8697.65
150186.53 17139.6 11391.43
655008.46 12826.83 7991.74
436567.28 15303.56 7971.06
119002.56 13430.37 9476.15
364351.52 14268.18 8317.8
156235.35 13974.36 10040.14
375928.21 16731.8 10168.11
108355.81 15408.45 13871.71
152834.69 18816.3 12612.38
231261.65 14549.37 8610.74
428494.35 17039.1 11589.44
70250.22 14523 9742.58
1095666.44 16076.24 11279.96
69517.75 14569.5 13796.16
93336.13 15537.47 14538.9
203452.38 14817.25 11086.03
193246.41 13220.11 10215.37
274822.32 13279.46 9062.65
223313.92 16037.42 12380.74
154613.22 14473.65 9957.32
162448.6 13818.23 10751.66
577501.38 13476.74 8744.04
93195.96 20206.42 7899.77
87778.75 12868.37 12786.77
123099.33 18294.15 8634.48
88774.88 13846.16 13872.37
171978.12 17812.14 11873.73
76870.18 20648.73 6758.19
127482.45 13761.98 9884.51
131260.99 13144.22 13072.1
261588.52 18625.72 8483.86
104988.77 14651.13 11149.17
78657.95 13338.07 13189.54
174404.69 15075.96 11723.92
240347.17 12485.97 10678.22
152230.37 11971.83 12415.04
76076.5 15334.31 14267.18
99474.74 14896.02 12961.9
101740.1 18985.83 12347.63
97602.55 13279.74 10415.61
203331.07 14606.41 11502.62
 127152.64 13770.97 9640.29
38443.9 19476.3 6906.52
34481.45 19522.82 7145.13
66909.11 15448 14515.9
352812.38 19389.76 7816.51
218894.78 15611.94 10666.32
509577.41 13842.46 10617.27
351688.29 15145.04 10082.28
258361.77 15480.3 11778.02
303850.17 16454.3 10725.67
713569.04 19449.72 12218.78
83153.93 18645.36 7756.47
239681.25 13793.96 13908.58
206867.47 13829.05 10042.06
282509.46 19709.27 7680.22
98428.34 14610.53 9843.87
87947.63 15712.68 14652.09
170480.45 14154.58 8994.94
190303.34 19098.53 8724.47
100456.69 18714.96 8799.96
3510855.38 15066.82 10860.04
53825.27 12926.15 12856.08
94535.12 14513.99 9263.9
260829.87 15449.87 14182.71
34198.46 12234.64 13124.32
99046.32 19575.86 7303.95
48526.24 14847.57 13942.24
139415.16 18896.59 7754
842028.12 16379.81 9981.11
268924.86 19312.66 8528.7
16341.63 19539.57 7342.89
69812.08 14970.56 13156.66
341576.22 14007.47 8308.93
84362.97 12793.81 13159.55
130831.4 18377.94 8222.59
533590.76 16497.23 8201.73
98012.02 15390.87 10801.72
76960.55 14023.87 9464.9
705925.38 18784.63 12030.3
81755.24 14217.74 13616.77
44014.85 14413.4 13471.74
208430.8 15994.29 10370.24
152529.05 19921.07 6781.99
69016.98 11781.71 12430.4
264919.37 14401.94 9549.92
112842.88 16048.18 14129.64
180808.29 15023.79 11448.31
171499.1 14258.84 14188.49
104838.38 19735.34 7859.53
40188.06 14869.66 14418.6
90384.69 14626.91 11312.99
 65761.55 15694.04 14056.53
595050.38 13681.58 9394.27
98346.03 19935.03 7768.24
76851.69 14720.51 14299.71
91884.76 14536.38 13429.48
71386.22 14658.99 13781.51
136223.29 16806.12 11355.73
91096.51 19152.48 7187.7
296940.27 13182.85 10085.91
807468.33 13039.37 10352.94
278869.11 18891.01 7756.04
74976.51 20176.96 6655.56
118424.47 16165.25 10573.15
418668.39 13577.3 9339.17
69079.74 19673.56 7212.08
115955.13 15425.23 12537.98
60841.34 15002.53 14211.96
1406620.89 16834.23 11307.04
106014.5 16219.64 10595.43
161443.96 14282.96 13844.78
101368.98 13318.45 9283.16
155637.7 14225.35 8471.04
194994.82 13067.06 7892.32
130294.27 15625.54 10765.16
61631.43 14968.69 13024.26
210353.1 13843.59 8206.83
230149.87 14860.36 9241.76
152619.42 15803.5 12858.48
109801.79 14469.3 13340.21
53872.38 15069.32 12906.81
42128.68 19737.77 7306.74
134103.29 14521.03 14411.38
84062.22 12301.74 13285.93
181065.53 13108.03 7685.64
111500.36 13866.68 10680.23
199500.74 12074.18 10226.78
157992.68 20430.99 7119.76
54030.04 20134.16 7151.08
1435436.65 17072.65 8376.9
78999.44 19920.14 6832.53
65065.21 14828.94 13033.04
1029957.55 17644.38 11746.9
238760.96 17627.71 12039.55
379436.37 15143.17 10878.74
195569.78 15071.5 14209.24
498326.89 15135.72 10044.82
80137.27 20118.91 8052.56
122842.55 15041.86 10071.42
231790.31 13279.46 10609.25
12159.69 20329.56 6753
159150.07 13628.18 10741.59
 47804.87 14558.32 14508.21
116153.03 16551.15 10200.76
213870.83 15560.42 12071.3
78082.83 18428.21 8221.64
115265.66 19807.55 7220.25
366233.07 14865.68 9919.89
365106.39 19157.13 7669.45
59647.11 19346.03 7423.25
73033.7 19467.21 7745
194160.26 12949.71 8929.44
55895.69 14348.18 13937.65
200583.05 12722.98 12455.37
83400.11 14152.72 8895.81
50971.95 18302.94 7606.17
176202.74 20349.8 7946.78
260910.62 12257.01 13049.35
133814.87 18874.05 12462.47
40462.67 19889.44 7119.88
43134.79 14858.75 13137.49
120164.35 17897.84 11822.2
131090.31 17597.9 11851.93
18331.58 19566.55 7347.1
118548.64 14881.38 14041.24
101836.55 20069.02 7277.31
162758.83 15033.91 13469.37
102806.65 15259.75 14190.7
85902.38 12816.18 12624.58
203698 13102.48 10129.7
78632.32 15037.64 13091.12
39067.59 19562.17 7805.43
107260.84 15231.79 14090.92
114794.04 13931.89 10743.88
77643.97 14232.07 14218.11
312729.89 16636.82 10113.18
61867.2 15426.26 12173.91
68710.01 16463.62 10282.09
206786.24 20267.87 7876.15
322485.9 14886.43 8649.52
382376.92 13806.69 10275.88
166996.92 14963.1 13425.5
61170.14 14770.38 11619.52
40727.75 14603.47 13786.91
162990.43 16327.66 10079.3
54817.24 13503.02 9545.06
847221.38 16256.89 10565.47
49814.87 18838.9 7552.77
148071.57 13348.25 9372.3
313832.79 18217.9 8540.56
256302.22 15329.37 11970.47
113840.52 13586.86 9810.46
200446.95 14312.54 9859.26
 124377 19010.05 12359.7
83940.6 13668.04 13181.34
89719.68 15463.53 11933.21
103379.6 18378.5 12435.41
50260.34 15429.99 12009.59
630370.53 15653.47 10573.54
116040.69 19200.94 8487.14
69975.9 14273.64 13773.59
264090.51 20193.39 7750.6
200910.13 14751.75 11014.97
67522.13 15767.24 12363.77
334370.56 19402.04 8189.48
241009.95 14314.73 9380.88
51563.95 14576.11 10412.93
94860.61 14145.27 8815.53
64535.44 12554.2 13607.04
175397.3 14986.52 11550.69
206146.86 15915.61 10451.33
218460.43 14424.6 9170.4
140694.86 15465.39 11914.21
44633.23 13703.93 9539.37
101942.62 12927.58 10930.09
172167.68 11940.03 10293.22
286744.37 13762.26 14217.77
27255.13 19282.75 7271.54
80677.61 12615.72 13695.58
191004.23 15535.17 13566.33
35127.36 14158.11 13616.73
124562.28 14808.69 14282.72
103764.23 20738.98 6729.9
86526.66 14009.04 13399.43
256395.15 14344.53 8788.81
121930.15 14530.35 13879.25
142211.78 13018.41 14136.72
210767.45 15363.73 14014.92
54960.25 14961.53 14110.46
47415.51 14614.65 13708.34
94486.91 19539.57 6900.41
112021.39 14806.58 13505.89
53324.84 13979.23 13614.52
441033.26 14606.41 10923.16
117558.57 18472.9 8650.17
559695.36 13314.73 7974.69
523443.51 13270.04 9346.24
161724.84 12925.49 10509.53
139868.97 14249.22 9520.96
205833.04 15613.43 13652.15
52753.42 20256.99 6781.25
430331.97 16515.76 10173.25
60206.21 13793.65 9997.84
36916.51 11811.53 12644.99
165056.25 20548.23 7148.62
110531.46 13383.63 9323.25
116560.48 11537.54 12579.75
277345.58 17737.62 11938.53
313460.27 19567.76 8138.42
78735.24 15801.97 10809.35
177495.6 15690.85 12366.91
37013.64 14230.2 14338.45
162253.42 16255.03 10626.78
77349.27 13320.32 9257.51
160502.94 13044.73 10614.35
233113.07 14984.87 10941.11
44702.14 13818.97 13487.16
214721.84 17338.94 11539.68
86478.84 12493.72 13113.81
279516.99 19580.79 8060.01
260016.83 15159.81 11699.05
97596.48 14733.56 13929.33
130582.09 13027.96 10684.3
79315.34 12404.25 13308.03
100936.78 15330.63 10398.61
70431.77 16634.73 10822.78
415119.79 19571.48 8491.56
105338.85 17532.69 11835.02
113797.02 14994.78 12698.41
117370.85 14014.92 8906.31
291977.04 14975.81 7935.12
48993.02 14890.43 13072.51
112143.66 14357.5 13703.33
60295.7 13088.31 13177.74
163205.81 17515.73 7635.42
97580.87 19058.5 7797.08
28279.73 19948.06 7287.6
610987.84 14510.26 8068.95
193782.81 14098.72 9583.45
513369.54 16119.07 10110.97
315624.36 15595.93 8122.25
113597.33 15595.25 14643.13
77446.16 14684.67 11192.46
197419.77 19682.87 7193.85
154381.36 15692.71 12204.01
152496.49 13806.35 8853.21
412186.96 15317.15 12723.59
93508.62 19881.06 6832.68
216900.1 14037.26 8534.97
146852.11 20134.16 7076.52
52144.13 19827.09 6860.18
55552.84 14208.43 13601.95
149447.39 13092.03 13649.52
75363.51 15098.32 11660.79
147332.7 13409.87 10162.16
 321527.2 14629.44 8494.29
254016.88 18508.91 11915.24
310568.64 14798.63 10905.2
71515.56 11647.51 12529.62
84363.79 20473.79 6748.85
68511.16 15455.46 14009.9
112255.77 19024.07 7247.91
1155907.21 15314.52 11183.48
71159.23 13044.71 7944.1
104472.99 15077.82 11477.48
77427.6 14248.84 14397.89
41641.01 19629.83 7049
64487.99 19924.8 6984.55
52146.82 18850.89 8478.91
102265.05 19441.14 7811.33
64844.64 12154.49 12884.99
271980.03 14996.04 10950.3
90910.03 15286.51 11853.85
355371.92 19164.68 12310.72
222069.66 14617.98 10841.35
246706.68 14765.38 8686.65
72531.76 19905.26 6906.98
35559.31 20061.58 7210.77
134855.31 15475.96 14090.98
185478.48 14301.37 9237.53
41115.85 17607.21 12042.56
77725.86 12070.62 12902.63
377147.49 14906.65 11079.02
29354.67 14474.43 14570.75
115114.42 14577.3 8961.61
287378.33 12538.46 12705.94
127258.43 13607.1 9617.74
114830.26 12950.38 12886.13
599348.02 14668.89 14355.55
53821.18 14877.11 14453.72
56069.27 15420.67 12236.78
508204.94 17909.02 11646.78
85771.43 12872.09 13183.24
69861.63 15019 13130.79
229911.9 13629.44 8638.34
48820.29 14108.03 8889.03
140146.18 15206.39 11465.72
170666.9 12144.99 10007.34
70366.59 18773.77 7505.6
64891.66 14720.51 13965.86
141281.31 15302.24 12623.28
192101.82 19145.08 7615.99
897057.96 13229.07 7920.8
153605.41 13909.16 9822.52
320480.97 15428.12 9980.42
114262.36 20420.55 7925.24
214611.03 16651.72 10735.36
317249.96 19778.16 7660.42
160310.44 14598.06 14402.9
171641.77 16268.06 10086.63
72708.87 12796.56 13928.33
80921.19 11953.19 12982.98
212841.08 12819.5 10858.5
59276.52 15551.94 12928.18
320617.1 14534.17 9685.74
288495.18 14469.29 8931.16
146135.44 13441.55 10151.01
121220.73 15739.3 12372.81
93112.41 15795.19 12389.41
25282.74 19465.13 7304.32
166050.04 16019.94 10938.61
73373.65 13096.85 8072.75
178464.08 14286.8 9133.67
131090.73 20096.94 7145.34
662953.98 14664.83 9445.3
161430.78 14743.45 14253.38
67995.59 14307.19 13874.33
173425.12 14450.67 8595.92
62299.27 14494.61 11572.2
39778.92 15742.35 10853.14
96200.24 18876.96 8525.52
77443.48 14334.89 9374.19
231033.88 14863.81 9849.03
712079.15 16037 14217.75
229467.22 14409.39 9449.84
141491.71 14210.45 8823.31
58764.63 15060 13186.89
102362.46 15532.47 11918.65
41265.11 14522.9 14363.26
216725.2 19554.72 8193.96
69880.35 15429.99 11973.02
534299.79 13875.98 14228.88
132990.32 12716.39 13619.7
118377.19 14793.53 13859.69
135266.37 18244.36 12217.81
115741.33 14241.39 13934.27
286623.2 12748.51 9295.81
119460.09 14370.28 9314.13
127410.18 12870.23 12979.66
86350.86 15966.62 12366.39
227377.59 17227.16 11662.55
114392.11 15313.86 10213.48
75859.44 16085.46 14131.34
68323.07 18851.7 12513.86
996660.23 16949.7 11638.01
219232.89 18350.55 12285.11
126595.1 15330.19 12883.83
 75041.43 14534.47 9284.46
252581.36 13316.72 10695.26
89348.56 14062.33 10876.19
70799.82 14808.44 13399
185202.24 14938.08 11511.68
155307.42 14253.28 9067.28
37945.43 12796.56 13897.41
170488.57 14802.06 10812.64
153130.5 14441.35 13799.49
66302.28 14388.67 13771.23
139123.26 14516.97 11531.95
41366.76 13495.36 9397.93
162869.66 14621.7 9870.79
90085.03 15574.3 12736.42
42586.06 14690.68 14127.31
120796 19647.82 8380.96
85259.93 12383.75 12945.88
142599.28 13403.44 12995.02
1102506.51 17903.43 11895.98
125909.81 15369.32 12709.4
63771.84 19480.24 8283.76
169179.37 13923.67 8308.78
188500.05 14362.32 11406.65
70860.02 14738.7 11706.85
61794.64 19672.03 8444.84
243125.61 19886.16 7780.76
159247.87 13262.59 9085.89
284619.22 16385.5 8202.62
298321.5 17242.1 10224.32
363963.63 14376.77 10401.3
200395.71 13287.74 13632.53
161667.13 17346.39 11821.57
248951.49 12585.05 12938.09
28820.02 20170.45 6858.24
88106.36 15646.13 12365.83
357982.87 16076.24 10508.85
91306.57 15528.74 11904.6
377780.59 13344.53 7798.49
125505.29 14578.87 9311.19
84004.24 15364.77 11893.79
69154.18 13698.34 9648.08
204690.96 16780.04 11237.23
97833.97 14260.6 13680.83
532941.66 16383.53 11564.36