<div class="historic-bar" style="width:542px; margin-bottom:5px;">

<span class="download-data-link"><a download target"_blank" style='cursor:pointer' >Download fil

</div>
<div id=' Symbol
Series
Open PriceHigh Price Low Price Last TradedClose Price

Date
###
###
###
###
###
###
###
###
###
###
###
###
###
###
9-May-16
6-May-16
5-May-16
4-May-16
3-May-16
2-May-16
29-Apr-16
28-Apr-16

Symbol
Series
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ

Open PriceHigh Price Low Price Last Trade Close Pric

326
332
324.55
331.05
329.6
320
329.35
320
327
325.2
320
326.5
318.15
324.35
324.6
313.45
318.45
311.25
318
317.7
324.7
325.75
312.5
314.1
313.55
326.2
327.1
321.1
323
322.65
326.5
337.4
325
325.4
326.25
325.7
330.2
323.15
330
329.05
328.8
331.15
324.4
326.2
327.15
323.05
327.25
319.4
326.5
326.4
327
329.35
321.2
321.6
322.65
331.25
332.2
326.6
331
330.6
319.9
332
319.15
329.8
329.8
330.9
337.25
325.15
328.1
328.05
330
334.95
327.2
329.1
328.7
330
331.5
325.1
329.6
329.3
329
334.8
324.15
333
331.8
346
347.25
327.4
329.5
328.75
348.75
355.65
347
348.8
348.9
349
351
344.4
346.8
346.95
347.7
353.9
342.7
352.45
351.1
357
362
346.15
347.65
347.6

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

TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ
TATASTEEL EQ

358.9
347.15
352.5
358
358.8
337.95
331.9
327.5
323.9
322
323.05
329.9
315
316.95
315.8
317.65
324.9
309.45
300
318.4
311.8
303.1
302
299.7
304.5
300
297
295.95
296
296.3
283.5
287.8
289
273
260
250
246.9

362.4
360.6
353.7
363.75
364.05
359.3
337.25
336.2
330.9
333.3
324.8
332.75
332
319.4
323.1
319.85
324.9
325.75
307.75
318.4
317.9
311.8
305.95
302.75
305.65
302.75
302
300.25
298.2
301.25
296.5
296.7
291.2
289
269.5
258.15
263.65

354.15
347.1
344.55
352.3
353.1
337.7
327.65
326
318
320.05
319.05
322.1
313.55
308.3
314.7
313.35
314.4
305.3
300
297.4
310.55
301.35
300.65
296.95
294.9
294.2
294.1
295.25
290.35
293.3
281.3
287
284.5
272.1
259.5
246.55
245.1

356.6
357.8
349.05
353.8
354
358
336.3
332.55
324.75
330.2
322.7
324.6
328.35
312.05
320.85
316.7
319.05
323.5
304.25
299.95
317
311.8
304.2
302.35
295.75
299.95
300
296.2
294.6
296
296.45
291.4
290
287.95
269
257.5
247.55

356.75
358.6
347.45
353.65
354.55
357.45
335.55
332.85
324.5
331.15
322.1
323.7
328.55
312.3
320.35
317.75
319.7
324.3
303.85
299.15
317.2
309.8
303.55
302.2
295.9
299.5
300.45
296.7
294.05
296.7
295.4
291.8
288.55
287.05
267.55
257.05
249.1

r:pointer' >Download file in csv format</a></span>

Total TradeTurnover ( TATASTEELEQ

Total Trad
4404479
12892426
5523886
5022884
6397200
4611092
6510727
3759529
4879761
3930807
5602557
4706634
5687705
10750089
4658395
5362816
8335949
7957557
6374681
4181306
7804551
10079174

Turnover (in Lakhs)

14444.57
41806.99
17808
15824.41
20313.5
14927.88
21617.32
12289.57
15986.59
12728.11
18167.17
15509.14
18689.63
35535.92
15396.92
17623.5
27451.52
26631.71
22386.17
14550.43
27249.98
35643.19

326

332

324.55

331.05

6027540
8345302
6159623
12095871
10350647
18382196
7192987
10284415
11110285
9014830
6080953
8609454
14591057
5723253
5167920
5570019
13349925
12438899
5937162
9069782
6377772
6579069
5651710
7314488
8005526
7039372
6978051
4445317
7633668
8556968
10158431
9281598
9170166
17533077
7645620
7111226
9850435

21545.75
29667.57
21396.86
43320.16
36965.77
64761.36
23979.08
34112.51
36207.34
29509.62
19589.87
28179.92
47479.29
17965.68
16565.99
17622.9
42718.92
39476.33
18088.24
27716.03
20023.05
20127.69
17159.72
21966.57
24115.48
20999.71
20854.07
13206.18
22453.64
25457.2
29228.75
27224.31
26394.36
49247.46
20301.99
17967.87
25066.4

329.6 4,404,479 14,444.57:TATASTEELEQ

320

329.35

320

327

325.2

### 41,806.99:TATASTEELEQ

320

326.5

318.15

324.35

324.6 5,523,886 17,808.00:TATASTEELEQ

313.45

318.45

311.25

318

317.7 5,022,884 15,824.41:TATASTEELEQ

324.7

325.75

312.5

314.1

313.55 6,397,200 20,313.50:TATASTEEL

EQ

326.2

327.1

321.1

323

322.65 4,611,092 14,927.88:

TATASTEELEQ

326.5

337.4

325

325.4

326.25 6,510,727

21,617.32:TATASTEELEQ

325.7

330.2

323.15

330

329.05

3,759,529 12,289.57:TATASTEELEQ

328.8

331.15

324.4

326.2

327.15 4,879,761 15,986.59:TATASTEELEQ

323.05

327.25

319.4

326.5

326.4 3,930,807 12,728.11:TATASTEELEQ

327

329.35

321.2

321.6

322.65 5,602,557 18,167.17:TATASTEELEQ

331.25

332.2

326.6

331

330.6 4,706,634 15,509.14:TATASTEELEQ

319.9

332

319.15

329.8

329.8 5,687,705 18,689.63:TATASTEEL

EQ

330.9

337.25

325.15

328.1

328.05

### 35,535.92:

TATASTEELEQ

330

334.95

327.2

329.1

328.7 4,658,395

15,396.92:TATASTEELEQ

330

331.5

325.1

329.6

329.3

5,362,816 17,623.50:TATASTEELEQ

329

334.8

324.15

333

331.8 8,335,949 27,451.52:TATASTEELEQ

346

347.25

327.4

329.5

328.75 7,957,557 26,631.71:TATASTEELEQ

348.75

355.65

347

348.8

348.9 6,374,681 22,386.17:TATASTEELEQ

349

351

344.4

346.8

346.95 4,181,306 14,550.43:TATASTEELEQ

347.7

353.9

342.7

352.45

351.1 7,804,551 27,249.98:TATASTEEL

EQ

357

362

346.15

347.65

347.6

### 35,643.19:

TATASTEELEQ

358.9

362.4

354.15

356.6

356.75 6,027,540

21,545.75:TATASTEELEQ

347.15

360.6

347.1

357.8

358.6

8,345,302 29,667.57:TATASTEELEQ

352.5

353.7

344.55

349.05

347.45 6,159,623 21,396.86:TATASTEELEQ

358

363.75

352.3

353.8

353.65

### 43,320.16:TATASTEELEQ

358.8

364.05

353.1

354

354.55

### 36,965.77:TATASTEELEQ

337.95

359.3

337.7

358

357.45

### 64,761.36:TATASTEELEQ

331.9

337.25

327.65

336.3

335.55 7,192,987 23,979.08:TATASTEEL

EQ

327.5

336.2

326

332.55

332.85

### 34,112.51:

TATASTEELEQ

323.9

330.9

318

324.75

324.5

###

36,207.34:TATASTEELEQ

322

333.3

320.05

330.2

331.15

9,014,830 29,509.62:TATASTEELEQ

323.05

324.8

319.05

322.7

322.1 6,080,953 19,589.87:TATASTEELEQ

329.9

332.75

322.1

324.6

323.7 8,609,454 28,179.92:TATASTEELEQ

315

332

313.55

328.35

328.55

### 47,479.29:TATASTEELEQ

316.95

319.4

308.3

312.05

312.3 5,723,253 17,965.68:TATASTEELEQ

315.8

323.1

314.7

320.85

320.35 5,167,920 16,565.99:TATASTEEL

EQ

317.65

319.85

313.35

316.7

317.75 5,570,019 17,622.90:

TATASTEELEQ

324.9

324.9

314.4

319.05

319.7

###

42,718.92:TATASTEELEQ

309.45

325.75

305.3

323.5

324.3

### 39,476.33:TATASTEELEQ

300

307.75

300

304.25

303.85 5,937,162 18,088.24:TATASTEELEQ

318.4

318.4

297.4

299.95

299.15 9,069,782 27,716.03:TATASTEELEQ

311.8

317.9

310.55

317

317.2 6,377,772 20,023.05:TATASTEELEQ

303.1

311.8

301.35

311.8

309.8 6,579,069 20,127.69:TATASTEELEQ

302

305.95

300.65

304.2

303.55 5,651,710 17,159.72:TATASTEEL

EQ

299.7

302.75

296.95

302.35

302.2 7,314,488 21,966.57:

TATASTEELEQ

304.5

305.65

294.9

295.75

295.9 8,005,526

24,115.48:TATASTEELEQ

300

302.75

294.2

299.95

299.5

7,039,372 20,999.71:TATASTEELEQ

297

302

294.1

300

300.45 6,978,051 20,854.07:TATASTEELEQ

295.95

300.25

295.25

296.2

296.7 4,445,317 13,206.18:TATASTEELEQ

296

298.2

290.35

294.6

294.05 7,633,668 22,453.64:TATASTEELEQ

296.3

301.25

293.3

296

296.7 8,556,968 25,457.20:TATASTEELEQ

283.5

296.5

281.3

296.45

295.4

### 29,228.75:TATASTEEL

EQ

287.8

296.7

287

291.4

291.8 9,281,598 27,224.31:

TATASTEELEQ

289

291.2

284.5

290

288.55 9,170,166

26,394.36:TATASTEELEQ

273

289

272.1

287.95

287.05

### 49,247.46:TATASTEELEQ

260

269.5

259.5

269

267.55 7,645,620 20,301.99:TATASTEELEQ

250

258.15

246.55

257.5

257.05 7,111,226 17,967.87:TATASTEELEQ

246.9

263.65

245.1

247.55

249.1 9,850,435 25,066.40:</div>