Index Number

YYYYMMDD Number
Index Date Index Opening
Year B S E Consumer Durables Index B S E Consumer Durables Index
1-Jul-09 Jul 2009 2940.36
2-Jul-09 Jul 2009 2969.95
3-Jul-09 Jul 2009 2960.78
6-Jul-09 Jul 2009 2992.63
7-Jul-09 Jul 2009 2941.2
8-Jul-09 Jul 2009 2930.7
9-Jul-09 Jul 2009 2950.21
10-Jul-09 Jul 2009 2823.69
13-Jul-09 Jul 2009 2686.16
14-Jul-09 Jul 2009 2630.48
15-Jul-09 Jul 2009 2752.26
16-Jul-09 Jul 2009 2842.83
17-Jul-09 Jul 2009 2869.16
20-Jul-09 Jul 2009 2913.38
21-Jul-09 Jul 2009 2944.78
22-Jul-09 Jul 2009 2962.93
23-Jul-09 Jul 2009 2944.57
24-Jul-09 Jul 2009 3080.64
27-Jul-09 Jul 2009 3174.9
28-Jul-09 Jul 2009 3200.93
29-Jul-09 Jul 2009 3159.37
30-Jul-09 Jul 2009 3068.11
31-Jul-09 Jul 2009 3082.5
3-Aug-09 Aug 2009 3109.97
4-Aug-09 Aug 2009 3111.59
5-Aug-09 Aug 2009 3146.98
6-Aug-09 Aug 2009 3199.19
7-Aug-09 Aug 2009 3112.93
10-Aug-09 Aug 2009 3030.02
11-Aug-09 Aug 2009 2987.6
12-Aug-09 Aug 2009 2958.6
13-Aug-09 Aug 2009 3009.37
14-Aug-09 Aug 2009 3076.73
17-Aug-09 Aug 2009 3069.6
18-Aug-09 Aug 2009 2989.37
19-Aug-09 Aug 2009 3010.29
20-Aug-09 Aug 2009 2997.74
21-Aug-09 Aug 2009 3037.55
24-Aug-09 Aug 2009 3071.2
25-Aug-09 Aug 2009 3156.9
26-Aug-09 Aug 2009 3223.59
27-Aug-09 Aug 2009 3209.07
28-Aug-09 Aug 2009 3348.72
31-Aug-09 Aug 2009 3268.23
1-Sep-09 Sep 2009 3303.62
2-Sep-09 Sep 2009 3235.64
3-Sep-09 Sep 2009 3275.85
4-Sep-09 Sep 2009 3294.05
 7-Sep-09 Sep 2009 3303.8
8-Sep-09 Sep 2009 3389.39
9-Sep-09 Sep 2009 3395.19
10-Sep-09 Sep 2009 3391.8
11-Sep-09 Sep 2009 3326.69
14-Sep-09 Sep 2009 3362.68
15-Sep-09 Sep 2009 3344.84
16-Sep-09 Sep 2009 3415.57
17-Sep-09 Sep 2009 3474.7
18-Sep-09 Sep 2009 3480.25
22-Sep-09 Sep 2009 3496.53
23-Sep-09 Sep 2009 3508.02
24-Sep-09 Sep 2009 3438.83
25-Sep-09 Sep 2009 3427.61
29-Sep-09 Sep 2009 3488.62
30-Sep-09 Sep 2009 3515.35
1-Oct-09 Oct 2009 3506.64
5-Oct-09 Oct 2009 3468.53
6-Oct-09 Oct 2009 3481.65
7-Oct-09 Oct 2009 3505.64
8-Oct-09 Oct 2009 3659.27
9-Oct-09 Oct 2009 3673.61
12-Oct-09 Oct 2009 3695.88
14-Oct-09 Oct 2009 3824.76
15-Oct-09 Oct 2009 3927.64
16-Oct-09 Oct 2009 3821.6
17-Oct-09 Oct 2009 3811.63
20-Oct-09 Oct 2009 3826.61
21-Oct-09 Oct 2009 3771.6
22-Oct-09 Oct 2009 3699.62
23-Oct-09 Oct 2009 3664.46
26-Oct-09 Oct 2009 3638.35
27-Oct-09 Oct 2009 3509.67
28-Oct-09 Oct 2009 3434.01
29-Oct-09 Oct 2009 3341.92
30-Oct-09 Oct 2009 3377.44
3-Nov-09 Nov 2009 3342.03
4-Nov-09 Nov 2009 3273.01
5-Nov-09 Nov 2009 3327.62
6-Nov-09 Nov 2009 3372.63
9-Nov-09 Nov 2009 3390.87
10-Nov-09 Nov 2009 3482.8
11-Nov-09 Nov 2009 3525.29
12-Nov-09 Nov 2009 3549.84
13-Nov-09 Nov 2009 3505.74
16-Nov-09 Nov 2009 3493.72
17-Nov-09 Nov 2009 3543.04
18-Nov-09 Nov 2009 3533.87
19-Nov-09 Nov 2009 3548.14
20-Nov-09 Nov 2009 3523.02
23-Nov-09 Nov 2009 3491.71
24-Nov-09 Nov 2009 3491.05
25-Nov-09 Nov 2009 3523.02
26-Nov-09 Nov 2009 3517.29
27-Nov-09 Nov 2009 3376.57
30-Nov-09 Nov 2009 3431.69
1-Dec-09 Dec 2009 3501.5
2-Dec-09 Dec 2009 3508.92
3-Dec-09 Dec 2009 3515.78
4-Dec-09 Dec 2009 3508.9
7-Dec-09 Dec 2009 3497.31
8-Dec-09 Dec 2009 3462.33
9-Dec-09 Dec 2009 3547.79
10-Dec-09 Dec 2009 3560.58
11-Dec-09 Dec 2009 3563.9
14-Dec-09 Dec 2009 3556.18
15-Dec-09 Dec 2009 3510.61
16-Dec-09 Dec 2009 3466.36
17-Dec-09 Dec 2009 3448.81
18-Dec-09 Dec 2009 3486.8
21-Dec-09 Dec 2009 3541.32
22-Dec-09 Dec 2009 3610.18
23-Dec-09 Dec 2009 3594.66
24-Dec-09 Dec 2009 3626.99
29-Dec-09 Dec 2009 3666.83
30-Dec-09 Dec 2009 3700.77
31-Dec-09 Dec 2009 3784.08
4-Jan-10 Jan 2010 3792.07
5-Jan-10 Jan 2010 3869.28
6-Jan-10 Jan 2010 3867.03
7-Jan-10 Jan 2010 3905.72
8-Jan-10 Jan 2010 3903.81
11-Jan-10 Jan 2010 3929.72
12-Jan-10 Jan 2010 3923.93
13-Jan-10 Jan 2010 3844.31
14-Jan-10 Jan 2010 3865.7
15-Jan-10 Jan 2010 3946.52
18-Jan-10 Jan 2010 3913.65
19-Jan-10 Jan 2010 3968.56
20-Jan-10 Jan 2010 4008.25
21-Jan-10 Jan 2010 3989.85
22-Jan-10 Jan 2010 3883.98
25-Jan-10 Jan 2010 3820.69
27-Jan-10 Jan 2010 3833.19
28-Jan-10 Jan 2010 3799.12
29-Jan-10 Jan 2010 3772.29
1-Feb-10 Feb 2010 3794.12
2-Feb-10 Feb 2010 4050.86
3-Feb-10 Feb 2010 3981.54
4-Feb-10 Feb 2010 4070.2
5-Feb-10 Feb 2010 3891.27
6-Feb-10 Feb 2010 3931.43
8-Feb-10 Feb 2010 3951.8
9-Feb-10 Feb 2010 3939.21
10-Feb-10 Feb 2010 3928.11
11-Feb-10 Feb 2010 3995.24
15-Feb-10 Feb 2010 4047.7
16-Feb-10 Feb 2010 3978.63
17-Feb-10 Feb 2010 4041.61
18-Feb-10 Feb 2010 4118.9
19-Feb-10 Feb 2010 4105.7
22-Feb-10 Feb 2010 4088.83
23-Feb-10 Feb 2010 3978.12
24-Feb-10 Feb 2010 4001.24
25-Feb-10 Feb 2010 3960.87
26-Feb-10 Feb 2010 3962.49
2-Mar-10 Mar 2010 4042.67
3-Mar-10 Mar 2010 4059.85
4-Mar-10 Mar 2010 4091.37
5-Mar-10 Mar 2010 4163.45
8-Mar-10 Mar 2010 4143.8
9-Mar-10 Mar 2010 4119.42
10-Mar-10 Mar 2010 4136.03
11-Mar-10 Mar 2010 4161.89
12-Mar-10 Mar 2010 4166.54
15-Mar-10 Mar 2010 4141.77
16-Mar-10 Mar 2010 4116.65
17-Mar-10 Mar 2010 4170.66
18-Mar-10 Mar 2010 4142.37
19-Mar-10 Mar 2010 4157.79
22-Mar-10 Mar 2010 4174.16
23-Mar-10 Mar 2010 4140.75
25-Mar-10 Mar 2010 4132.83
26-Mar-10 Mar 2010 4140.28
29-Mar-10 Mar 2010 4162.83
30-Mar-10 Mar 2010 4269.09
31-Mar-10 Mar 2010 4281.29
1-Apr-10 Apr 2010 4222.89
5-Apr-10 Apr 2010 4301.14
6-Apr-10 Apr 2010 4335.24
7-Apr-10 Apr 2010 4348.06
8-Apr-10 Apr 2010 4335.22
9-Apr-10 Apr 2010 4471.93
12-Apr-10 Apr 2010 4500.05
13-Apr-10 Apr 2010 4514.48
15-Apr-10 Apr 2010 4473.97
16-Apr-10 Apr 2010 4499.92
19-Apr-10 Apr 2010 4606.69
20-Apr-10 Apr 2010 4588.23
21-Apr-10 Apr 2010 4605.07
22-Apr-10 Apr 2010 4632.57
23-Apr-10 Apr 2010 4656.39
26-Apr-10 Apr 2010 4630.21
27-Apr-10 Apr 2010 4633.97
28-Apr-10 Apr 2010 4533.15
29-Apr-10 Apr 2010 4535.13
30-Apr-10 Apr 2010 4630.41
3-May-10 May 2010 4655.26
4-May-10 May 2010 4681.05
 5-May-10 May 2010 4525.57
6-May-10 May 2010 4586.86
7-May-10 May 2010 4542.52
10-May-10 May 2010 4534.91
11-May-10 May 2010 4599.52
12-May-10 May 2010 4562.47
13-May-10 May 2010 4614.09
14-May-10 May 2010 4674.48
17-May-10 May 2010 4629.61
18-May-10 May 2010 4672.67
19-May-10 May 2010 4718.58
20-May-10 May 2010 4636.95
21-May-10 May 2010 4581.97
24-May-10 May 2010 4593.89
25-May-10 May 2010 4584.45
26-May-10 May 2010 4398.09
27-May-10 May 2010 4416.38
28-May-10 May 2010 4483.69
31-May-10 May 2010 4484.75
1-Jun-10 Jun 2010 4498.51
2-Jun-10 Jun 2010 4450.2
3-Jun-10 Jun 2010 4490
4-Jun-10 Jun 2010 4504.61
7-Jun-10 Jun 2010 4467.36
8-Jun-10 Jun 2010 4428.49
9-Jun-10 Jun 2010 4383.69
10-Jun-10 Jun 2010 4387.18
11-Jun-10 Jun 2010 4459.51
14-Jun-10 Jun 2010 4443.57
15-Jun-10 Jun 2010 4445.9
16-Jun-10 Jun 2010 4457.18
17-Jun-10 Jun 2010 4472.22
18-Jun-10 Jun 2010 4476.85
21-Jun-10 Jun 2010 4496.74
22-Jun-10 Jun 2010 4527.32
23-Jun-10 Jun 2010 4571.91
24-Jun-10 Jun 2010 4610.29
25-Jun-10 Jun 2010 4606.77
28-Jun-10 Jun 2010 4609.23
29-Jun-10 Jun 2010 4740.45
30-Jun-10 Jun 2010 4693.04
1-Jul-10 Jul 2010 4729.4
2-Jul-10 Jul 2010 4759.05
5-Jul-10 Jul 2010 4724.8
6-Jul-10 Jul 2010 4742.95
7-Jul-10 Jul 2010 4805.37
8-Jul-10 Jul 2010 4907.09
9-Jul-10 Jul 2010 4945.58
12-Jul-10 Jul 2010 5006.69
13-Jul-10 Jul 2010 4968.84
14-Jul-10 Jul 2010 5147.75
15-Jul-10 Jul 2010 5138.43
16-Jul-10 Jul 2010 5153.79
 19-Jul-10 Jul 2010 5161.09
20-Jul-10 Jul 2010 5151.28
21-Jul-10 Jul 2010 5159.1
22-Jul-10 Jul 2010 5174.12
23-Jul-10 Jul 2010 5267.14
26-Jul-10 Jul 2010 5296.17
27-Jul-10 Jul 2010 5267.2
28-Jul-10 Jul 2010 5356.35
29-Jul-10 Jul 2010 5320.09
30-Jul-10 Jul 2010 5298.69
2-Aug-10 Aug 2010 5303.54
3-Aug-10 Aug 2010 5392.45
4-Aug-10 Aug 2010 5400.07
5-Aug-10 Aug 2010 5430.35
6-Aug-10 Aug 2010 5396.21
9-Aug-10 Aug 2010 5478.3
10-Aug-10 Aug 2010 5608.26
11-Aug-10 Aug 2010 5616.95
12-Aug-10 Aug 2010 5527.21
13-Aug-10 Aug 2010 5610.17
16-Aug-10 Aug 2010 5732.05
17-Aug-10 Aug 2010 5716.9
18-Aug-10 Aug 2010 5726.82
19-Aug-10 Aug 2010 5703.51
20-Aug-10 Aug 2010 5721.5
23-Aug-10 Aug 2010 5711.08
24-Aug-10 Aug 2010 5973.03
25-Aug-10 Aug 2010 5985.92
26-Aug-10 Aug 2010 5877.41
27-Aug-10 Aug 2010 5861.76
Number Number Number
Index Closing Index High Index Low
B S E Consumer Durables Index B S E Consumer Durables Index B S E Consumer Durables Index
2953.9 2975.82 2891.63
2966.79 2997.71 2952.8
2985.46 3008.68 2954.64
2931.34 3042.41 2909.94
2945.68 2985.37 2889.37
2857.97 2930.7 2806.74
2816.98 2955.73 2802.33
2768.8 2855.52 2745.97
2611.47 2704.72 2577.21
2745.24 2754.72 2630.48
2825.39 2841.32 2749.71
2868.07 2895.6 2841.45
2906.46 2932.45 2860.41
2954.12 2965.34 2913.2
2947.85 2975.8 2929.55
2934.94 3020.96 2925.83
3066.21 3075.12 2944.57
3139.03 3147.93 3067
3191.06 3214.83 3152.73
3164.98 3221.56 3151.31
3066.04 3171.41 3033.21
3070.08 3106.54 3021.71
3119.09 3171.46 3082.5
3094.21 3149.4 3072.97
3137.89 3185.04 3106.84
3204.17 3215.05 3146.98
3136.08 3247.55 3110.54
3013.23 3173.79 2995.05
2968.31 3115.53 2960.75
2978.21 3043.46 2951.3
2988.62 3002.16 2922.81
3067.43 3082.07 3008.99
3104.17 3144.29 3073.51
2986.2 3104.2 2974.27
3004.19 3026.37 2977.18
2987.84 3061.59 2972.91
3037.29 3073 2997.74
3049.95 3084.92 3014.83
3159.55 3178 3066.14
3216.28 3234.45 3134.44
3201.95 3264.85 3185.4
3333.63 3382.1 3204.78
3299.01 3383.23 3287.74
3295.34 3319.76 3257.75
3262.8 3356.29 3250.89
3256.47 3273.9 3232.88
3280.99 3325.18 3267.9
3289.82 3338.61 3280.91
3378.54 3385.07 3303.8
3389.89 3459.29 3363.97
3368.2 3417.98 3352.02
3314.83 3432.39 3296.49
3374.24 3380.33 3300.51
3338.58 3376.68 3302.13
3385.77 3395.18 3344.84
3459.25 3496.36 3400.92
3482.17 3547.42 3467.49
3481.73 3493.82 3446
3500.38 3512.29 3466.21
3467.78 3531.92 3449.82
3441.06 3465.57 3420.24
3469.43 3525.04 3422.88
3516.41 3560.07 3481.58
3507.38 3537.89 3488.01
3475.98 3518.88 3466.02
3455.8 3499.67 3441.84
3465.73 3519.92 3391.15
3624.57 3680.45 3496.03
3658.03 3690.79 3618.78
3670.87 3748.02 3660.17
3807.44 3822.74 3695.88
3864.8 3877.01 3818.56
3822.48 3965.73 3812.4
3795.2 3867.54 3778.36
3822.17 3849.44 3804.2
3764.9 3862.8 3754.29
3718.78 3801.62 3695.87
3620.37 3709.42 3604.43
3638.78 3694.95 3627.11
3552.28 3640.3 3509.48
3436.6 3557.68 3421.47
3374.94 3439.2 3350.61
3344.66 3374.54 3300.26
3348.21 3452.69 3328.51
3265.22 3364.61 3256.09
3325.21 3347.56 3273.01
3338.06 3363.86 3291.59
3390.17 3488.43 3371
3472.98 3484.59 3387.91
3462.43 3512.74 3456.08
3544.59 3559.1 3435.56
3504.69 3590.74 3492.16
3474.04 3513.1 3456.75
3514.23 3553.75 3493.72
3533.96 3543.04 3493.1
3555.65 3563.44 3522.92
3532.23 3588.38 3518.67
3484.39 3523.37 3458.72
3476.79 3514.62 3464.95
3525.57 3548.55 3485
3521.46 3578.45 3514.6
3442.59 3554.61 3434.24
3430.56 3437.51 3350.47
3489.43 3504.5 3431.69
3508.1 3531.69 3474.88
3496.15 3546.63 3489.77
3510.82 3548.56 3499.52
3493.69 3534.83 3484.27
3491.81 3525.94 3467.34
3571.62 3633.38 3462.33
3571.56 3588.6 3530.4
3541.26 3580.36 3512.13
3549.43 3579.48 3536.46
3507.41 3569.29 3500.26
3462.33 3537.77 3450.53
3452.61 3482.41 3432.38
3512.07 3539.05 3434.6
3530.78 3544.16 3457.79
3576.71 3606.04 3528.24
3588.58 3659.14 3583.93
3616.77 3639.08 3594.66
3655.34 3684.64 3613.75
3691.6 3716.47 3666.83
3745.23 3750.67 3685.48
3785.39 3836.3 3758.07
3853.86 3863.7 3767.3
3870.95 3888.88 3847.04
3897.28 3935.93 3867.03
3940.71 3985.79 3889.34
3915 3996.58 3900.93
3921.32 3961.27 3914.08
3858.79 3947.69 3849.96
3860.91 3886.04 3823.2
3924.58 3941.45 3865.7
3911.06 3954.97 3872
3964.46 3977.26 3875.77
3993.92 4049.49 3956.31
3989.5 4045.83 3972.68
3919.61 3989.85 3886.33
3875.57 3886.43 3758.01
3847.36 3872.9 3818.51
3780.59 3865.89 3738.77
3786.49 3820.99 3711.76
3799.29 3821.64 3692.85
4015.9 4033.23 3794.12
3971.62 4088.2 3961.56
4076.22 4133.49 3981.54
4002.79 4117.75 3967.85
3909.84 3934.63 3872.19
3943.16 3966.33 3931.43
3947.02 4004.03 3920.27
3957.36 3974.82 3923.91
3993.78 4070.9 3928.11
4036.09 4045.4 3993.89
3975.92 4058.34 3962.53
3984 3994.97 3964.73
4117.02 4133.97 4031.08
4138.33 4189.09 4114.49
4078.69 4143.43 4068.79
4036.28 4160.63 4029.2
4009.73 4036.08 3978.12
3957.17 4003.19 3955.13
3964.66 3983.31 3948.81
4001.78 4033 3931.8
4055.38 4082.39 4032.83
4084.6 4104.41 4059.85
4150.68 4171.07 4085.86
4128.22 4208.88 4119.87
4122.79 4191.77 4117.41
4126.18 4150.3 4098.32
4134.22 4184.11 4122.95
4162.84 4193.41 4137.78
4143.58 4178.45 4126.93
4121.38 4144.44 4109.8
4161.82 4180.79 4116.65
4158.87 4224.81 4148.51
4147.86 4194.32 4142.37
4193.17 4208.29 4157.79
4120.26 4174.16 4111.07
4126.48 4184.44 4116.32
4116.26 4144.36 4098.72
4172.8 4198.93 4139.42
4255.14 4284.41 4162.83
4248.07 4299.76 4236.39
4220.71 4286.56 4198.72
4285.55 4289.94 4222.89
4315.76 4330.07 4296.69
4340.07 4358.52 4306.97
4335.41 4374.57 4319.76
4432.94 4486.26 4326.68
4480.3 4521.8 4471.74
4486.17 4537.15 4474.39
4465.98 4519.46 4454.14
4496.65 4527.35 4473.97
4581.83 4604.31 4460.13
4557.18 4606.69 4514.01
4575.45 4589.11 4558.67
4615.48 4652 4579.32
4639.03 4658.63 4581.41
4621.32 4668.13 4609.17
4638.03 4666.86 4620.87
4614.58 4645.32 4608.4
4521.75 4579.58 4498.73
4598.21 4623.29 4533.82
4645.34 4668.63 4629.98
4684.83 4719.77 4654.28
4615.74 4718.16 4600.48
4605.55 4617.48 4462.22
4583.61 4631.9 4555.33
4504.36 4557.57 4474.07
4599.34 4618.15 4534.91
4562.8 4601.75 4555.46
4605.39 4615.05 4552.32
4666.32 4685.21 4614.09
4654.01 4705.63 4640.67
4654.22 4664.54 4543.78
4724.19 4774.12 4672.67
4630.55 4718.75 4611.96
4622.51 4700.94 4606.68
4578.89 4595.7 4518.88
4589.47 4676.16 4567.42
4385.33 4584.45 4378.89
4403.31 4493.76 4366.3
4430.96 4449.17 4371.41
4480.43 4524.92 4472.86
4502.17 4519.54 4461.25
4444.37 4544.34 4420.27
4482.72 4508.05 4438.41
4503.88 4547.7 4490
4502.77 4544.76 4493.78
4427.14 4467.36 4403.1
4374.82 4466.37 4350.71
4386.37 4427.9 4376.87
4434.96 4441.54 4386.59
4424.29 4486.78 4419.89
4443.62 4475.08 4425.24
4452.81 4466.7 4436.72
4472.51 4505.35 4449.01
4467.89 4504.39 4454.1
4469.8 4521.25 4453.29
4525.64 4547.52 4489.09
4571.32 4587.02 4495.86
4606.22 4636.06 4571.91
4608 4648.07 4588.3
4605.37 4666.51 4591.29
4735.86 4750.81 4609.23
4715.8 4796.03 4700.27
4735.8 4742.89 4679.05
4747.96 4761.99 4699.19
4732.48 4793.58 4716.13
4723.42 4758.83 4711.63
4806.94 4816.51 4715.57
4848.27 4861.76 4792.72
4943.95 4976.43 4886.76
4987.59 5006.57 4944.5
4977.1 5021.62 4939.74
5097.28 5135.53 4961.72
5128.68 5182.06 5110.18
5176.19 5227.46 5113.48
5182.83 5213.84 5153.21
5147.78 5209.33 5127.86
5135.81 5200.15 5118.49
5173.41 5185.74 5148.93
5246.31 5250.25 5165.81
5270.42 5301.03 5255.78
5272.9 5340.42 5257.92
5323.55 5361.7 5248.32
5321.56 5391.5 5312.01
5302.22 5340.26 5290.7
5294.49 5358.99 5282.06
5380.62 5404.33 5303.54
5384.84 5412.02 5373.13
5422.84 5431.01 5387.78
5409.81 5459.17 5393.56
5463.3 5475.4 5388.7
5594.51 5608.75 5476.44
5550.67 5631.92 5540.8
5544.53 5616.95 5521.52
5601.9 5613.2 5517.15
5705.88 5758.46 5594.15
5701.91 5789.05 5680.23
5713.15 5753.25 5698.19
5701.68 5755.03 5664.35
5728.45 5780.46 5701.75
5691.76 5738.73 5682.94
5940.58 5953.23 5711.08
5968.79 5991.43 5867.57
5871.35 6005.6 5849.31
5846.36 5912.16 5832.32
5772.48 5909.25 5754.71
Times Rs. Crore YYYYMMDD
Index PE Index Trading Volume Index Date
B S E Consumer Durables Index B S E Consumer Durables Index B S E Healthcare Index
12.48 13.47 Jul 2009
12.54 13.64 Jul 2009
12.61 8.75 Jul 2009
12.37 27.9 Jul 2009
12.57 11.68 Jul 2009
12.15 11.11 Jul 2009
11.98 7.74 Jul 2009
11.76 7.97 Jul 2009
11.11 6.67 Jul 2009
11.7 9.16 Jul 2009
12.08 11.85 Jul 2009
12.24 13.27 Jul 2009
12.46 16.33 Jul 2009
12.65 11.33 Jul 2009
12.6 10.85 Jul 2009
12.56 12.61 Jul 2009
13.09 9.39 Jul 2009
13.45 31.3 Jul 2009
13.62 24.61 Jul 2009
13.55 33.76 Jul 2009
13.11 24.94 Jul 2009
12.86 14.1 Jul 2009
13.03 18.22 Jul 2009
12.95 15.77 Aug 2009
13.2 63.99 Aug 2009
13.53 67.81 Aug 2009
14.87 76.91 Aug 2009
14.25 41.12 Aug 2009
14.01 23.9 Aug 2009
14.07 23.94 Aug 2009
14.15 17.25 Aug 2009
14.57 28.08 Aug 2009
14.8 48.28 Aug 2009
14.17 28.82 Aug 2009
14.3 36.12 Aug 2009
14.43 21.02 Aug 2009
14.67 19.26 Aug 2009
14.74 16.55 Aug 2009
15.38 78.08 Aug 2009
15.67 78.86 Aug 2009
15.58 34.5 Aug 2009
16.32 118.87 Aug 2009
16.13 53.95 Aug 2009
16.19 58.54 Aug 2009
15.97 52.06 Sep 2009
15.95 22.8 Sep 2009
16.09 31.16 Sep 2009
16.12 25.55 Sep 2009
16.54 26.02 Sep 2009
16.58 37.92 Sep 2009
16.48 34.78 Sep 2009
16.2 38.8 Sep 2009
16.48 138.9 Sep 2009
16.29 15.95 Sep 2009
16.51 26.57 Sep 2009
16.87 54.9 Sep 2009
16.98 82.14 Sep 2009
16.97 34.98 Sep 2009
17.09 36.19 Sep 2009
16.9 45.96 Sep 2009
16.78 30.59 Sep 2009
17 61.62 Sep 2009
17.25 57.36 Sep 2009
17.19 23.74 Sep 2009
16.99 18.87 Oct 2009
16.93 33.33 Oct 2009
16.93 22.56 Oct 2009
17.74 101.99 Oct 2009
17.96 71 Oct 2009
17.93 38.15 Oct 2009
18.52 33.79 Oct 2009
18.8 50.15 Oct 2009
18.6 36.26 Oct 2009
18.49 36.91 Oct 2009
18.6 6.53 Oct 2009
18.36 34.26 Oct 2009
18.14 13.65 Oct 2009
17.67 18.41 Oct 2009
17.76 13.07 Oct 2009
17.57 15.24 Oct 2009
17.05 16.35 Oct 2009
16.74 15.29 Oct 2009
16.58 12.41 Oct 2009
16.54 14.39 Oct 2009
16.01 12.87 Nov 2009
16.68 13.82 Nov 2009
16.79 12.89 Nov 2009
17.03 15.03 Nov 2009
17.42 16.53 Nov 2009
17.38 13.91 Nov 2009
17.78 49.45 Nov 2009
17.54 30.86 Nov 2009
17.38 15.12 Nov 2009
17.61 23.27 Nov 2009
17.71 20.6 Nov 2009
17.71 20.08 Nov 2009
17.59 25.69 Nov 2009
17.37 18.54 Nov 2009
17.33 14.73 Nov 2009
17.64 35.14 Nov 2009
17.65 34.75 Nov 2009
17.27 19.98 Nov 2009
17.19 14.7 Nov 2009
17.46 13.93 Nov 2009
17.57 17.26 Dec 2009
17.5 13.87 Dec 2009
17.51 16.02 Dec 2009
17.38 11.29 Dec 2009
17.36 14.87 Dec 2009
17.75 57.65 Dec 2009
17.76 23.01 Dec 2009
17.62 10.54 Dec 2009
17.63 22.08 Dec 2009
17.42 Dec 2009
17.19 6.88 Dec 2009
17.16 11.17 Dec 2009
17.45 11.6 Dec 2009
17.55 14.69 Dec 2009
17.76 19.04 Dec 2009
17.83 11.54 Dec 2009
17.98 11.56 Dec 2009
18.17 27.05 Dec 2009
18.33 14.11 Dec 2009
18.59 16.14 Dec 2009
18.84 42.84 Dec 2009
19.25 51.92 Jan 2010
19.29 33.54 Jan 2010
19.43 68.56 Jan 2010
19.61 34.64 Jan 2010
19.51 41.69 Jan 2010
19.51 27.51 Jan 2010
19.17 29.77 Jan 2010
19.2 20.53 Jan 2010
19.5 26.94 Jan 2010
19.44 24.33 Jan 2010
19.72 Jan 2010
19.84 58.94 Jan 2010
19.81 Jan 2010
19.46 26.92 Jan 2010
19.23 19.4 Jan 2010
19.08 14.6 Jan 2010
18.7 21.24 Jan 2010
18.75 19.07 Jan 2010
18.84 14.49 Jan 2010
17.19 37.38 Feb 2010
16.98 24.67 Feb 2010
17.43 41.52 Feb 2010
17.07 Feb 2010
16.69 25.09 Feb 2010
16.84 2.99 Feb 2010
16.87 17.23 Feb 2010
16.9 17.3 Feb 2010
17.06 20.91 Feb 2010
17.3 23.3 Feb 2010
17.03 11.89 Feb 2010
17.06 8.97 Feb 2010
17.73 54.11 Feb 2010
17.83 60.44 Feb 2010
17.51 22.11 Feb 2010
16.7 22.81 Feb 2010
16.54 30.72 Feb 2010
16.32 10.54 Feb 2010
16.37 14.14 Feb 2010
16.52 18.12 Feb 2010
16.77 11.54 Mar 2010
16.9 11.47 Mar 2010
17.2 20.16 Mar 2010
17.12 19.21 Mar 2010
17.11 17.73 Mar 2010
17.09 39.81 Mar 2010
17.11 24.25 Mar 2010
17.19 13.22 Mar 2010
17.1 17.71 Mar 2010
16.98 13.02 Mar 2010
17.18 14.47 Mar 2010
17.18 Mar 2010
18.09 13.17 Mar 2010
18.28 13.83 Mar 2010
17.97 6.21 Mar 2010
18 12.72 Mar 2010
17.95 14.01 Mar 2010
18.25 25.22 Mar 2010
18.55 28.6 Mar 2010
18.53 Mar 2010
18.42 10.06 Mar 2010
18.71 12.46 Apr 2010
18.86 18.15 Apr 2010
19.02 32.91 Apr 2010
18.95 18.06 Apr 2010
19.35 32.68 Apr 2010
19.56 24.09 Apr 2010
19.57 18.79 Apr 2010
19.48 14.38 Apr 2010
19.56 15.99 Apr 2010
19.91 23.06 Apr 2010
19.77 15.67 Apr 2010
19.87 11.86 Apr 2010
20.07 20.13 Apr 2010
20.15 21.74 Apr 2010
20.05 16.32 Apr 2010
20.14 12.33 Apr 2010
20.02 9.23 Apr 2010
19.57 8.85 Apr 2010
19.89 13.69 Apr 2010
20.1 21.35 Apr 2010
19.97 32.74 May 2010
19.68 13.86 May 2010
 19.6 39.91 May 2010
19.53 17.19 May 2010
19.18 13.71 May 2010
19.61 14.26 May 2010
19.44 8.27 May 2010
19.6 17.36 May 2010
19.92 22.62 May 2010
19.82 19.79 May 2010
20.02 40.27 May 2010
20.32 60.44 May 2010
19.93 80.31 May 2010
19.97 40.13 May 2010
19.74 32.6 May 2010
19.78 15.56 May 2010
18.86 24.27 May 2010
19 31.81 May 2010
19.06 16.46 May 2010
19.24 16.7 May 2010
19.32 30.78 May 2010
19.08 22.58 Jun 2010
19.26 23.81 Jun 2010
18.3 30.13 Jun 2010
18.27 14.43 Jun 2010
17.89 14.35 Jun 2010
17.61 24.14 Jun 2010
17.7 20.17 Jun 2010
17.92 21.28 Jun 2010
17.9 15.35 Jun 2010
18.51 8.31 Jun 2010
18.56 12.07 Jun 2010
18.69 17.12 Jun 2010
18.68 12.56 Jun 2010
18.66 45.88 Jun 2010
18.87 79.8 Jun 2010
19.02 185.2 Jun 2010
19.16 121.76 Jun 2010
19.17 38.22 Jun 2010
19.2 61.51 Jun 2010
19.74 32.03 Jun 2010
19.64 63.01 Jun 2010
18.21 65.36 Jun 2010
18.21 39.88 Jul 2010
18.15 75.09 Jul 2010
18.12 47.34 Jul 2010
18.42 33.94 Jul 2010
18.59 69.71 Jul 2010
18.97 48.78 Jul 2010
19.11 33.06 Jul 2010
19.46 26.49 Jul 2010
19.94 33.76 Jul 2010
20.02 76.1 Jul 2010
20.17 61.91 Jul 2010
20.18 39.77 Jul 2010
20.06 34.65 Jul 2010
19.97 78.8 Jul 2010
20.14 50.66 Jul 2010
20.43 35.14 Jul 2010
20.51 55.53 Jul 2010
20.25 61.83 Jul 2010
20.42 68.24 Jul 2010
20.4 64.46 Jul 2010
20.31 41.13 Jul 2010
20.31 35.75 Jul 2010
20.69 55.22 Aug 2010
20.71 37.1 Aug 2010
20.84 273.15 Aug 2010
20.09 128.91 Aug 2010
20.25 109.98 Aug 2010
20.76 134.33 Aug 2010
20.57 67.32 Aug 2010
20.58 55.19 Aug 2010
20.79 49.23 Aug 2010
21.14 73.28 Aug 2010
20.59 45 Aug 2010
20.68 86.81 Aug 2010
20.69 96.69 Aug 2010
20.82 58.27 Aug 2010
20.68 34.7 Aug 2010
21.6 128.14 Aug 2010
21.77 89.8 Aug 2010
21.41 68.83 Aug 2010
21.32 44.52 Aug 2010
20.7 47.85 Aug 2010
Number Number Number Number
Index Opening Index Closing Index High Index Low
B S E Healthcare Index B S E Healthcare Index B S E Healthcare Index B S E Healthcare Index
3570.73 3560.46 3597.77 3532.22
3575.77 3590.24 3623.15 3562.7
3589.04 3654.91 3663.95 3581.14
3641.36 3586.33 3684.37 3541.08
3597.84 3606.73 3636.93 3576.65
3585.22 3559.55 3605.32 3547.46
3587.06 3596.8 3605.91 3571.17
3611.21 3533 3613.75 3523.83
3520.12 3507.27 3534.41 3486.6
3521.95 3575.59 3583.39 3521.95
3596.67 3659 3664.16 3590.96
3677.76 3684.4 3698.8 3644.67
3698.49 3719.69 3732.81 3695.12
3723.45 3787.29 3798.21 3723.45
3799.96 3788.21 3823.97 3762.96
3816.74 3739.06 3829.05 3729.94
3722.67 3845.72 3851.09 3707.32
3865.92 3865.97 3880.52 3839.91
3836.81 3876.5 3907.31 3836.81
3879.18 3853.19 3879.23 3835.7
3860.91 3787.09 3887.58 3756.49
3796.51 3790.33 3805.36 3764.38
3809.15 3805.05 3847.32 3785.4
3806.07 3858.59 3863.87 3806.07
3873.5 3806.63 3873.5 3792.59
3806.88 3841.66 3849.19 3801.62
3847.97 3815.26 3887.47 3801.93
3792.43 3771.73 3842.1 3759.32
3809.81 3770.29 3846.23 3746.57
3788.2 3806.26 3835.03 3777.26
3808.39 3856.25 3861.45 3800.37
3888.47 3921.13 3935.61 3888.47
3940.97 3886.07 3940.97 3875.06
3871.64 3784.08 3871.64 3773.08
3780.75 3807.09 3816.25 3763.85
3809.04 3762.48 3827.02 3756.18
3789.62 3773.33 3803.85 3767.51
3754.17 3789.5 3798.1 3733.88
3803.9 3824.43 3847.78 3803.9
3817.25 3865.76 3876.8 3807.44
3881.67 3896.52 3901.65 3873.61
3895.82 3940.43 3956.52 3895.82
3948.64 3932.85 3955.09 3902.64
3910.29 3900.93 3928.02 3880.8
3918.84 3847.07 3940.74 3835.42
3839.63 3857.77 3871.6 3826.97
3879.7 3829.64 3879.7 3822.8
3842.36 3860.39 3869.13 3825.06
3877.79 3917.11 3922.92 3873.6
3932.15 3896.92 3949.29 3890.02
3881.31 3910.7 3921.36 3861.29
3920.01 3942.69 3989.53 3920.01
3967.42 3932.34 3982.06 3924.19
3929.73 3929.15 3950.8 3909.21
3953.3 3966.42 3997.45 3950.59
3985.78 3993.65 4005.01 3973.42
4006.97 3988.05 4031.72 3975.6
4013.81 4023.54 4040.45 3999.52
4029.66 4061.72 4066.04 4029.66
4076.6 4054.81 4099.55 4043.17
4030.15 4091.89 4102.16 4028.48
4104.65 4309.79 4321.79 4096.6
4352.22 4379.96 4423.35 4352.22
4365.99 4404.26 4444.01 4365.99
4402.39 4347.21 4402.39 4337.71
4326.22 4331.98 4380.89 4297.12
4365.72 4355.01 4381.54 4293.89
4376.55 4411.98 4430.52 4367.95
4427.04 4448.18 4477.98 4397.44
4490.76 4399.66 4490.76 4388.41
4397.44 4458.44 4466.29 4392.46
4463.72 4522.54 4533.41 4463.72
4546.64 4465.69 4546.64 4450.29
4469.92 4464.97 4498.07 4458.19
4478.79 4470.09 4503.14 4455.68
4457.25 4438.36 4496.29 4425.5
4434.96 4377.28 4455.13 4360.67
4356.56 4313.48 4385.86 4297.17
4339.56 4401.8 4415.09 4339.56
4406.68 4439.91 4473.07 4406.68
4448.53 4395.42 4448.53 4377.44
4396.02 4416.54 4431.9 4372.95
4364.92 4416.57 4468.39 4346.9
4459.05 4377.2 4489.9 4359.28
4392.16 4353.7 4473.46 4338.73
4398.11 4443.82 4457.15 4390.51
4447.83 4485.16 4494.49 4399.02
4520.68 4520.42 4552.25 4490.95
4537.16 4577.9 4586.89 4532.4
4604.05 4564.75 4609.88 4555.48
4579.08 4650.35 4656.74 4573.27
4661.43 4612.22 4680.88 4597.62
4611.03 4619.62 4647.3 4609.88
4641.13 4657.83 4687.85 4641.13
4662.95 4659.09 4689.9 4632.87
4671.51 4680.93 4725 4662.03
4692.68 4639.7 4704.47 4623.67
4635.18 4684.27 4692.39 4614.64
4708.26 4750.14 4760.96 4698.29
4778.83 4762.15 4817.06 4743.57
4770.38 4738.89 4802.01 4733.78
4738.62 4722.56 4760.85 4677.86
4698.29 4726.51 4756.74 4657.83
4780.04 4767.41 4810.13 4755.48
4786.76 4889.06 4902.69 4777.15
4926.77 4895.7 4956.74 4881.13
4901.61 4976.76 4991.53 4901.61
4983.53 5038.7 5047.1 4964.99
5039.67 4979.03 5073.25 4965.22
4964.56 4984.78 5015.08 4946.94
4971.87 4970.09 5029.14 4956.2
4974.46 4963.73 4984.61 4943.78
4956.84 4932.29 5002.19 4917.29
4931.42 4940.71 4958.53 4914.67
4949.04 4946.21 5003.83 4931.57
4978.86 4979.01 4996.24 4951.48
4990.69 5050.86 5060.2 4990.52
5057.48 5117.57 5183.45 5042.42
5133.7 5074.08 5156.08 5065.64
5103.47 5065.69 5116.06 5052.43
5084.59 5108.25 5125.54 5082.81
5108.14 5109.94 5128.12 5083.98
5115.51 5039.9 5115.51 5022.96
5038.97 5025.6 5042.05 4990.59
5039.36 5018.33 5071.9 5005.72
5043 5022.91 5051.49 5016.74
5054.79 5061.79 5077.17 5047.12
5086.51 5165.24 5179.65 5071.21
5189.48 5116.14 5201.44 5107.9
5103.33 5135.55 5178.99 5103.33
5164.28 5136.11 5192.65 5130.71
5134.81 5106.04 5169.13 5089.67
5089.29 5134.51 5139.82 5077.53
5158.17 5163.13 5190.31 5154.52
5167.09 5167.1 5195.62 5150.39
5173.41 5142.17 5195.52 5135.17
5139.49 5062.98 5167.33 5056.32
5080.49 5053.97 5117.3 5013.87
5014.64 4919.99 5048.31 4908.32
4877.61 4857.36 4877.61 4717.26
4842.82 4835.61 4865.18 4804.77
4806.38 4690.29 4817.21 4673.55
4725.05 4752.03 4804.55 4709.78
4718.3 4765.14 4794.86 4633.47
4755.71 4886.44 4891.9 4746.66
4905.7 4850.26 4951.7 4837.27
4877.73 4879.48 4918.12 4866.3
4883.97 4825.01 4883.97 4815.91
4742 4734.98 4758.22 4700.74
4727.47 4753.21 4765.99 4727.47
4757.26 4747.75 4771.43 4689
4757.85 4792.66 4797.06 4738.34
4806.09 4762.11 4812.77 4755.32
4782.54 4773.65 4817.01 4769.33
4789.03 4792.77 4834.97 4783.61
4800.44 4850.08 4861.69 4793.19
4885.12 4857.18 4904.21 4844.92
4861.63 4859.44 4915.73 4840.76
4860.11 4862.93 4887.86 4818.86
4863.42 4829.74 4915.51 4816.58
4815.77 4861.43 4875.17 4810.2
4849.89 4830.08 4862.29 4815.02
4833.99 4837.82 4861.84 4823.04
4830.05 4912.98 4953.22 4815.66
4946.11 4964.13 4981.75 4941.09
4970.16 5018.61 5034.62 4966.15
5027.49 5034.29 5047.3 5017.09
5049.21 5049.69 5078.55 5041.2
5066.13 5095.33 5119.55 5066.13
5065.85 5073.01 5109.73 5065.85
5074.7 5056.08 5100.88 5052.11
5066.54 5077.53 5089.87 5049.12
5079.6 5060.66 5109.21 5047.8
5054.08 5046.47 5069.28 5013.9
5065.06 5086.37 5093.14 5062.11
5096.72 5170.66 5177.4 5096.72
5196.18 5168.67 5209.57 5159.21
5185.97 5198.07 5213.06 5165.94
5176.8 5211.63 5248.68 5171.86
5239.47 5292.05 5298.87 5239.47
5300.89 5341.74 5355.81 5287.87
5361.14 5332.55 5378.26 5321.56
5336.74 5339.51 5361.9 5331.03
5351.27 5289.18 5370.24 5285.7
5282.41 5328.37 5338.21 5282.41
5345.21 5343.74 5369.27 5335.39
5359.93 5420.66 5425.74 5356.64
5445.41 5382.17 5450.54 5375.44
5383.15 5387.04 5412.08 5365.12
5402.68 5344.88 5416.54 5335.38
5356.15 5347.58 5385.63 5337.64
5361.38 5319.55 5376.24 5313.85
5312.15 5295.31 5344.49 5288.29
5319.17 5331.12 5362.57 5319.17
5339.15 5322.52 5362.62 5311.26
5290.74 5297.25 5310.26 5243.43
5298.1 5318.89 5343.78 5294.84
5323.05 5341.24 5367.25 5311.48
5348.91 5334.24 5373.9 5312.53
5334.05 5323.4 5352.93 5299.7
5309.41 5297.46 5320.59 5283.39
5302.24 5313.21 5338.52 5295.91
5280.79 5303.65 5333.44 5254.77
5317.18 5285.77 5344.37 5277.82
5305.52 5344.71 5353.63 5305.52
5331.75 5344.02 5383.16 5331.75
5373.03 5318.62 5387.87 5307.33
5268.74 5351.65 5359.45 5268.74
5361.48 5426.74 5442.39 5354.19
5370.08 5314.49 5395.69 5291.82
5308.49 5301.71 5334.96 5262.67
5315.48 5217.34 5339.2 5196.79
5228.91 5301.31 5306.12 5227.63
5336.24 5358.88 5376.82 5329.28
5354.02 5366.53 5415.48 5353.62
5330.9 5395.06 5402.99 5290.42
5404.88 5389.53 5435.33 5380.51
5381.61 5281.41 5390.43 5271.42
5302.05 5341.86 5354.77 5272.33
5314.22 5278.91 5336.06 5249.82
5314.62 5270.82 5334.59 5258.2
5259.73 5223.92 5279.81 5204.64
5251.48 5290.24 5304.19 5251.48
5293.58 5335.42 5342.71 5288.06
5366.91 5394.61 5402.25 5363.12
5397.83 5490.27 5501.75 5397.83
5488.67 5489.24 5562.03 5464.89
5499.41 5501.87 5528.07 5474.54
5509.98 5511.25 5559.14 5507.38
5520.54 5509.17 5544.8 5504.25
5475.32 5469.32 5482.17 5423.18
5478.86 5455.82 5517.15 5436.79
5476.37 5530.29 5539.21 5476.37
5545.83 5620.46 5630.65 5545.83
5636.22 5589.56 5650.34 5580.99
5567.02 5573.76 5598.74 5549.32
5572.82 5588.95 5597.18 5551.43
5606.26 5575.41 5606.26 5563.79
5588.53 5599.53 5608.37 5573.27
5602.76 5603.2 5624.21 5587.66
5618.5 5657.48 5675.06 5618.5
5673.48 5660.65 5694.69 5652.04
5657.49 5740.88 5748.56 5657.49
5762.93 5758.12 5775.6 5714.93
5757.64 5769.71 5816.97 5756.53
5787.71 5788.53 5813.39 5772.77
5787.95 5732.84 5806.23 5714.44
5699.24 5748.78 5760.64 5697.73
5752.22 5715.07 5760.43 5705.81
5701.01 5707.92 5756.29 5700.53
5712.31 5738.29 5757.95 5712.31
5745.69 5768.56 5782.7 5745.69
5771.7 5731.39 5788.13 5725.32
5744.01 5748.78 5792.52 5743.59
5753.18 5749.65 5777.18 5733.13
5762.43 5740.96 5771.12 5727.54
5744.17 5732.73 5770.44 5715.63
5749.98 5703.37 5773.54 5689.27
5697.51 5706.02 5726.99 5689.79
5709.05 5729.3 5736.83 5705.8
5722.73 5710.32 5729.76 5701.93
5722.65 5659.21 5725.05 5654.19
5666.46 5644.18 5680.87 5630.41
5637.57 5656.48 5666.25 5631.49
5584.07 5629.25 5662.46 5584.07
5631.82 5626.24 5660.88 5613.66
5607.81 5608.35 5641.08 5599.21
5610.14 5625.34 5662.47 5610.14
5633.24 5611.66 5668.26 5604.2
5597.11 5597.19 5642.33 5582.53
5617.07 5604.41 5627.41 5597.12
5625.56 5625.05 5637.14 5608.67
5635.26 5612.59 5645.02 5604.99
5583.6 5582.94 5630.58 5575.18
5558.77 5592.95 5608.52 5558.77
5605.75 5592.32 5611.85 5585.09
5595.29 5548.37 5615.19 5537.85
5548.33 5496.69 5564.48 5491.32
5488.33 5507.2 5529.22 5461.92
5534.28 5516.65 5551.17 5514.19
5527.04 5469.66 5541.19 5455.73
5483.75 5477.66 5510.61 5463.76
5482.23 5531.54 5536.71 5482.23
5537.19 5568.89 5580.73 5537.19
5571.76 5610.65 5632.76 5571.76
5621.63 5647.24 5662.42 5621.63
5661.46 5655.29 5676.27 5603.65
5661.97 5581.12 5689.11 5568.26
5592.39 5579.01 5604.19 5568.59
5590.15 5536.4 5616.39 5527.1
Times Rs. Crore YYYYMMDD
Index PE Index Trading Volume Index Date
B S E Healthcare Index B S E Healthcare Index B S E Information Technology Index
35.03 76.1 Jul 2009
35.33 98.46 Jul 2009
35.92 96.29 Jul 2009
35.27 78.63 Jul 2009
35.48 56.71 Jul 2009
34.94 71.11 Jul 2009
35.36 63.06 Jul 2009
34.62 46.82 Jul 2009
34.39 43.2 Jul 2009
35.2 50.12 Jul 2009
36.1 69.21 Jul 2009
36.35 88.72 Jul 2009
36.7 101.46 Jul 2009
37.31 73.6 Jul 2009
37.36 114.55 Jul 2009
37.04 113.59 Jul 2009
38.01 199.23 Jul 2009
37.76 101.8 Jul 2009
37.83 81.06 Jul 2009
37.64 65.14 Jul 2009
38.56 96.39 Jul 2009
31.64 89.18 Jul 2009
31.84 107.19 Jul 2009
32.3 90.25 Aug 2009
31.86 82.72 Aug 2009
32.14 125.13 Aug 2009
32.98 161.2 Aug 2009
32.63 89.43 Aug 2009
32.59 108.44 Aug 2009
35.51 208.86 Aug 2009
36.04 108.29 Aug 2009
36.66 92.73 Aug 2009
36.78 62.65 Aug 2009
35.84 109.52 Aug 2009
36.09 126.49 Aug 2009
35.62 163.41 Aug 2009
35.78 73.56 Aug 2009
35.95 87.28 Aug 2009
36.34 106.23 Aug 2009
36.78 141.46 Aug 2009
37.03 109.7 Aug 2009
37.44 127.29 Aug 2009
37.33 98.57 Aug 2009
37.02 91.3 Aug 2009
36.51 82.52 Sep 2009
36.62 53.72 Sep 2009
36.39 75.57 Sep 2009
36.68 84.29 Sep 2009
37.24 129.45 Sep 2009
37.05 105.26 Sep 2009
37.13 177.02 Sep 2009
37.41 136.72 Sep 2009
37.37 112.3 Sep 2009
37.33 57.05 Sep 2009
37.73 78.65 Sep 2009
38.01 219.47 Sep 2009
37.94 210.59 Sep 2009
38.22 146.54 Sep 2009
38.61 136.72 Sep 2009
38.55 111.91 Sep 2009
38.92 98.56 Sep 2009
40.96 322.6 Sep 2009
41.66 272.66 Sep 2009
41.95 253.57 Sep 2009
41.63 153.37 Oct 2009
41.55 161.66 Oct 2009
41.72 121.39 Oct 2009
42.19 193.18 Oct 2009
42.41 167.68 Oct 2009
41.94 121.68 Oct 2009
42.91 95.37 Oct 2009
43.48 131.97 Oct 2009
42.93 97.22 Oct 2009
42.99 107.63 Oct 2009
43.06 25.58 Oct 2009
42.77 84.89 Oct 2009
42.18 69.83 Oct 2009
41.54 96.58 Oct 2009
42.31 100.76 Oct 2009
35.85 96.55 Oct 2009
35.43 78.03 Oct 2009
36.39 81.86 Oct 2009
36.45 110 Oct 2009
36.13 84.8 Oct 2009
35.84 89.74 Nov 2009
36.43 96.96 Nov 2009
36.8 78.32 Nov 2009
37.17 89.81 Nov 2009
37.63 98.49 Nov 2009
37.47 132.94 Nov 2009
37.58 88.19 Nov 2009
37.29 101.1 Nov 2009
37.36 59.95 Nov 2009
37.72 80.09 Nov 2009
37.7 85.13 Nov 2009
37.27 87.62 Nov 2009
36.92 131.51 Nov 2009
37.27 77.15 Nov 2009
37.82 97.41 Nov 2009
37.87 106.46 Nov 2009
37.69 140.46 Nov 2009
 37.6 82.66 Nov 2009
37.64 151.94 Nov 2009
37.98 115.27 Nov 2009
39.01 180.13 Dec 2009
39.06 137.91 Dec 2009
39.66 173.43 Dec 2009
40.09 252.42 Dec 2009
39.66 175.98 Dec 2009
39.72 157.03 Dec 2009
39.65 128.86 Dec 2009
39.52 100.57 Dec 2009
39.25 92.59 Dec 2009
39.39 Dec 2009
39.36 140.73 Dec 2009
39.66 299.21 Dec 2009
40.13 148.45 Dec 2009
40.62 185.99 Dec 2009
40.31 106.76 Dec 2009
40.23 152.3 Dec 2009
40.62 99.81 Dec 2009
40.7 99.29 Dec 2009
40.24 147.1 Dec 2009
40.11 84.33 Dec 2009
40.03 88.13 Dec 2009
40.08 61.18 Jan 2010
40.39 104.53 Jan 2010
41.16 140.26 Jan 2010
40.76 114.16 Jan 2010
40.95 90.33 Jan 2010
40.96 102.69 Jan 2010
40.69 101.15 Jan 2010
40.88 102.52 Jan 2010
41.1 137.28 Jan 2010
41.06 86.44 Jan 2010
40.87 Jan 2010
40.28 62.17 Jan 2010
40.13 Jan 2010
39.19 107.22 Jan 2010
38.62 91.75 Jan 2010
38.47 66.61 Jan 2010
37.29 74.1 Jan 2010
37.73 65.2 Jan 2010
37.95 91.47 Jan 2010
35.08 83.59 Feb 2010
34.78 64.82 Feb 2010
34.96 58.27 Feb 2010
34.56 Feb 2010
33.87 72.92 Feb 2010
34.05 9.33 Feb 2010
34.05 52.07 Feb 2010
34.4 65.06 Feb 2010
34.22 72.6 Feb 2010
34.33 45.63 Feb 2010
34.43 36.22 Feb 2010
34.88 86.21 Feb 2010
34.95 68.87 Feb 2010
34.98 62.94 Feb 2010
35 76.08 Feb 2010
35.03 71.29 Feb 2010
35.29 75.15 Feb 2010
35.09 52.9 Feb 2010
35.1 66.77 Feb 2010
35.64 206.02 Feb 2010
36.04 124.26 Mar 2010
28.98 149.42 Mar 2010
29.11 82.56 Mar 2010
29.23 81.11 Mar 2010
29.47 61.87 Mar 2010
29.36 62.07 Mar 2010
29.26 50.71 Mar 2010
29.42 68.41 Mar 2010
29.3 76.93 Mar 2010
29.16 65.87 Mar 2010
29.4 59.88 Mar 2010
29.86 Mar 2010
29.84 66.64 Mar 2010
29.98 63.01 Mar 2010
30.06 118.29 Mar 2010
30.47 142.65 Mar 2010
30.78 143.73 Mar 2010
30.78 88.79 Mar 2010
30.87 79.33 Mar 2010
30.57 Mar 2010
30.81 76.87 Mar 2010
30.94 52.99 Apr 2010
31.39 54.94 Apr 2010
31.17 60.78 Apr 2010
31.17 64.65 Apr 2010
30.91 42.82 Apr 2010
30.96 52.37 Apr 2010
30.88 75.94 Apr 2010
30.74 67.93 Apr 2010
30.91 58.91 Apr 2010
30.89 62.46 Apr 2010
30.71 53.7 Apr 2010
30.9 65.84 Apr 2010
30.97 61.04 Apr 2010
30.88 68.4 Apr 2010
30.78 66.17 Apr 2010
30.52 74.02 Apr 2010
30.58 73.93 Apr 2010
30.53 96.17 Apr 2010
30.43 159.94 Apr 2010
30.7 94.18 Apr 2010
28.14 78.74 May 2010
27.41 213.14 May 2010
27.53 113.06 May 2010
27.95 150.31 May 2010
27.39 90.88 May 2010
27.31 94.05 May 2010
26.92 132.16 May 2010
27.32 99.7 May 2010
27.64 99.6 May 2010
27.68 70.94 May 2010
27.81 72.31 May 2010
27.74 80.84 May 2010
27.13 241.71 May 2010
27.4 223.32 May 2010
27.08 736.31 May 2010
27.1 321.09 May 2010
26.89 217.81 May 2010
27.19 170.75 May 2010
27.43 121.1 May 2010
27.7 139.64 May 2010
28.19 76.67 May 2010
28.18 117.9 Jun 2010
28.22 112.87 Jun 2010
22.17 70.26 Jun 2010
22.17 109.08 Jun 2010
22 43.73 Jun 2010
21.92 139.03 Jun 2010
22.17 95.51 Jun 2010
22.51 87.31 Jun 2010
22.4 102.78 Jun 2010
22.4 76.11 Jun 2010
22.45 46.5 Jun 2010
22.43 59.98 Jun 2010
22.53 52.03 Jun 2010
22.55 39.49 Jun 2010
22.8 44 Jun 2010
22.85 82.18 Jun 2010
23.16 77.96 Jun 2010
23.21 65.65 Jun 2010
23.2 67.62 Jun 2010
23.28 38.02 Jun 2010
23.07 31.67 Jun 2010
23.19 99.71 Jun 2010
23.07 65.72 Jul 2010
23.02 143.45 Jul 2010
23.11 41.5 Jul 2010
23.25 63.92 Jul 2010
23.1 57.22 Jul 2010
23.15 38.83 Jul 2010
23.15 107.88 Jul 2010
23.11 210.15 Jul 2010
23.08 54.97 Jul 2010
22.98 64.53 Jul 2010
22.95 141.06 Jul 2010
23.02 51.02 Jul 2010
22.94 38.69 Jul 2010
22.77 34.63 Jul 2010
22.74 75.98 Jul 2010
22.83 66.6 Jul 2010
22.72 87.48 Jul 2010
22.47 33.23 Jul 2010
22.42 80.12 Jul 2010
22.5 84.33 Jul 2010
22.4 123.29 Jul 2010
22.35 81.23 Jul 2010
22.38 31.01 Aug 2010
22.46 54.51 Aug 2010
22.42 85.82 Aug 2010
22.06 69.49 Aug 2010
22.11 54.69 Aug 2010
22.1 38.63 Aug 2010
21.92 62.43 Aug 2010
21.74 60.95 Aug 2010
21.77 80.89 Aug 2010
21.81 69.35 Aug 2010
22.99 75.32 Aug 2010
23.07 69.08 Aug 2010
23.33 74.24 Aug 2010
23.51 113.07 Aug 2010
23.69 98.93 Aug 2010
23.83 153.34 Aug 2010
23.85 127.62 Aug 2010
23.54 687.03 Aug 2010
23.51 592.48 Aug 2010
23.34 584.54 Aug 2010
Number Number
Index Opening Index Closing
B S E Information Technology Index B S E Information Technology Index
3285.6 3317.35
3329.47 3319.34
3280.99 3327.35
3346.92 3236.33
3262.75 3224.19
3184.13 3148.16
3162.1 3128.22
3180.71 3196.09
3174.75 3252.25
3271.56 3337.72
3362.16 3358.56
3397.24 3367.01
3382.7 3505.28
3553.55 3759.61
3780.11 3694.03
3734.83 3634.99
3681.83 3707.22
3752.81 3778.67
3794.14 3801.79
3810.16 3773.47
3756.95 3785.89
3784.59 3891.84
3934.98 3962.12
3980.77 4001.49
4009.03 3957.37
3992.39 4034.23
4031.41 3950.08
3895.32 3919.12
3960.81 4022.43
4018.09 4030.64
3987 3959.09
4026.86 4024.59
4020.74 3977.73
3926.89 3867.85
3862.56 3871.51
3887.23 3821.73
3879.58 3882.3
3884.23 3954.18
4011.72 4056.25
4043.12 4133.95
4164.92 4272.46
4283.77 4286.01
4294.16 4268.93
4220.7 4172.52
4182.68 4190.22
4161.39 4231.3
4250.79 4252.01
4266.07 4272.54
4305.55 4331.65
4345.87 4300.36
4285.76 4285.72
4327.6 4320.69
4341.53 4368.73
4349.89 4354.3
4363.35 4399.1
4428.52 4462.77
4484.98 4548.17
4547.53 4555.92
4555.57 4643.01
4648.17 4562.98
4491.59 4490.56
4459.71 4413.46
4480.05 4513.31
4526.02 4570.91
4566.83 4611.23
4540.27 4574.46
4614.04 4545.99
4586.93 4421.27
4424.83 4339
4409.83 4276.81
4296.21 4402.4
4400.21 4442.51
4455.19 4381.53
4383.23 4369.88
4404.76 4386.87
4417.52 4401.6
4412.99 4402.92
4452.37 4437.81
4465.03 4528.43
4542.37 4551.63
4543.57 4504
4498.47 4527.91
4480.69 4447.39
4520.8 4425.52
4376.7 4273.38
4345.06 4444.04
4436.79 4440.9
4488.54 4453.45
4475.47 4491.96
4532.61 4459.36
4463.06 4635.22
4643.96 4673.66
4683.49 4744.29
4709.71 4730.92
4760.73 4826.4
4836.33 4860.29
4836.45 4801.35
4766.76 4842.94
4856.54 4828.55
4824.72 4852.53
4856.72 4860.29
4855.01 4764.38
4708.68 4659.53
4706.27 4757.27
4774.49 4782.3
4807.22 4768.76
4778.04 4780.48
4788.07 4796.53
4818.46 4808.05
4808.57 4878.27
4860.04 4917.69
4914.62 4899.54
4927.98 4900.47
4897.99 4957.26
4966.51 4953.14
4951.87 5034.15
5043.8 5078.07
5073.51 5046.65
5074.96 5028.23
5065.53 5010.68
5024.92 5158.36
5166.88 5175.46
5186.92 5141.96
5144.71 5148.93
5164.63 5186.35
5204.97 5222.07
5170.1 5244.1
5259.14 5170.41
5167.44 5055.67
5047.51 4955.74
4986.7 4999.22
5105.05 5194.57
5196.54 5393.92
5406.8 5404.06
5410.41 5402
5424.2 5434.04
5424.33 5342.79
5370.52 5350.41
5325.85 5274.34
5210.13 5189.62
5150.05 5121.76
5089.24 4991.76
5041.22 5015.86
4939.74 4977.71
4912.12 4976.49
5067.17 4938.37
4971.86 5023.33
5008.71 4917.98
4816.89 4796.18
4833.42 4845.86
4830.82 4850.63
4842.56 4972.64
4997.77 4961.44
4972.38 5019.6
5041.71 5032.44
5054.81 5100.98
5146.35 5089.73
5106.2 5099.46
5064.98 5081.67
5142.33 5132.75
5129.2 5159.25
5135.12 5160.63
5187.54 5188.92
5189.03 5173.99
5218.95 5243.63
5265.46 5277.6
5272.19 5223.05
5235.31 5228.72
5266.65 5265.47
5270.22 5310.18
5303.66 5290.71
5280.77 5343.52
5350.34 5338.35
5317.88 5411.69
5422.1 5470.24
5494.14 5514.88
5527.18 5538.33
5541.3 5513.39
5455.7 5494.34
5516.13 5511.52
5483.33 5552.07
5573.49 5515.07
5508.15 5418.98
5415.2 5300.13
5312.87 5237.5
5268.96 5355.66
5378.66 5354.36
5358.49 5303.41
5302.28 5299.47
5294.12 5317.49
5330.69 5328.75
5345.36 5339.08
5371.7 5503.81
5535.49 5525.78
5505.04 5500.02
5448.56 5436.58
5486.64 5367.17
5399.41 5377.57
5370.06 5380.61
5420.95 5381.29
5390.7 5406.39
5397.05 5409.71
5352.36 5326.03
5331.26 5312.53
5334.45 5357.83
5302.92 5306.19
5313.74 5256.79
5207.08 5304.94
5279.23 5256.67
5200.54 5135.15
5183.59 5275.86
5270.59 5228.08
5237.44 5264.34
5275.68 5307.99
5299.02 5246.3
5198.43 5151.62
5157.64 5158.63
5108.14 5079.82
5111.56 5082.4
4998.48 5046.61
5071.04 5063.98
5024.18 4934.85
5008.78 5106.68
5091.55 5144.84
5191.18 5200.84
5196.2 5174.7
5164.25 5111
5122.37 5160.59
5204.66 5247.6
5257.7 5296.41
5198.08 5205.31
5184.54 5166.52
5155.17 5101.49
5098.49 5157.26
5202.88 5161.51
5194.88 5351.98
5353.67 5322.91
5380.81 5366.75
5379.42 5380.84
5378.15 5401.03
5439.85 5436.44
5409.2 5368.91
5333.87 5408.15
5405.87 5400.63
5383.42 5323.87
5322.59 5363.7
5367.54 5323.09
5296.03 5319.21
5285.89 5257.21
5255.52 5238.49
5244.96 5258.94
5259.83 5347.07
5348.87 5342.73
5382.91 5420.57
5449.26 5477.89
5520.98 5546.86
5466.33 5398
5418.78 5325.02
5340.18 5360.37
5419.68 5459.44
5409.15 5442.71
5459.69 5430.23
5455.24 5464.11
5457.75 5456.87
5504.66 5473.39
5491.25 5505.88
5516.7 5542.17
5550.45 5543.94
5531.55 5537.21
5536.13 5474.84
5489.81 5489.27
5495.02 5463
5482.75 5640.99
5660.68 5667.47
5648.1 5639.33
5613.59 5672.42
5653.54 5591.61
5609.54 5545.69
5494.42 5496
5501.07 5514.02
5481.84 5478.86
5511.88 5460.69
5482.66 5567.53
5582.69 5569.2
5564.14 5517
5498.56 5547.64
5544.62 5510.26
5506.47 5510.66
5508.05 5509.49
5492.62 5408.36
Number Number
Index High Index Low
B S E Information Technology Index B S E Information Technology Index
3342.71 3271.54
3329.47 3274.27
3343.64 3263.31
3361.64 3223.69
3270.04 3209.32
3202.61 3111.88
3169.44 3113.69
3269.83 3167
3261.94 3174.75
3355.7 3253.87
3368.77 3302.14
3406.92 3341.32
3513.56 3382.7
3810.99 3553.55
3780.11 3679.27
3738.46 3602.74
3731.02 3681.83
3785.91 3739.55
3840.72 3771.29
3815.29 3730.07
3801.34 3715.53
3904.05 3784.59
3979.25 3906.45
4012.56 3939.35
4009.03 3915.65
4049.24 3989.8
4036.07 3926.64
3967.43 3895.32
4074.6 3960.81
4079.16 3980.12
3997.6 3865.54
4033.74 3976.6
4020.74 3953.04
3929.4 3850.1
3911.98 3841.28
3892.54 3796.15
3902.98 3855.42
3960.89 3843.77
4064.68 4002.27
4144.75 4028.05
4296.47 4164.92
4316.46 4255.35
4294.16 4196.35
4220.7 4160.13
4262.24 4150.38
4256.82 4161.39
4286.79 4190.09
4296.09 4216.75
4338.91 4285.83
4361.82 4290.19
4318.46 4249.71
4355.81 4298.29
4382.15 4341.53
4362.16 4336.64
4407.77 4351.95
4470.74 4406.33
4565.34 4482.47
4595.74 4536.88
4653.75 4541.91
4650.18 4550.15
4506.11 4423.12
4465.97 4401.5
4536.45 4469.75
4591.16 4525.54
4650.33 4536.99
4630.47 4540.27
4641.95 4497.41
4586.93 4405.98
4439.49 4310.79
4449.6 4264.75
4410.63 4296.21
4465.38 4394.37
4455.19 4335.82
4431.02 4362.62
4410.34 4371.51
4454.49 4386.29
4507.06 4394.98
4512.93 4402.74
4554.27 4465.03
4598.18 4513.84
4601.29 4460.54
4546.65 4479.3
4516.68 4431.92
4534.14 4338.26
4458.27 4259.76
4466.61 4345.06
4451.66 4322.88
4495.87 4411.77
4496.09 4423.49
4532.61 4451.61
4644.19 4462.66
4697.67 4633.89
4765.11 4665.26
4763.02 4699.55
4833.63 4754.16
4914.17 4836.33
4838.66 4761.6
4856.51 4734.06
4856.54 4797.2
4882.51 4789.28
4902.71 4838.76
4868.94 4738.91
4742.84 4587.25
4772.81 4703.63
4790.34 4729.87
4807.22 4727.16
4823.2 4755.76
4859.18 4777.42
4861.77 4787.93
4884.93 4790.38
4926.71 4857.23
4922.42 4883.21
4963.09 4890.66
4987.1 4897.99
4990.2 4941.72
5042.81 4929.15
5101.48 5039.98
5084.14 5026.64
5093.82 5018.6
5070.26 4985.55
5164.99 5024.92
5190.14 5128.54
5187.97 5127.51
5194.58 5136.76
5201.42 5164.63
5236.27 5185.01
5255.56 5170.1
5259.14 5165.04
5174.56 5044.65
5047.51 4948.81
5032.01 4972.6
5210.02 5102.76
5410.96 5196.54
5441.47 5329.95
5414.88 5352.21
5442.9 5387.01
5428.88 5327.09
5397.24 5324.98
5381.26 5249.28
5231.62 5144.93
5167.58 5079.71
5100.46 4977.76
5108.1 4976.15
4990.7 4836.61
5068.23 4848.98
5069.26 4914.29
5052.16 4963.83
5015.42 4896.98
4863.75 4758.86
4864.25 4831.94
4916.85 4758.88
4982.61 4842.56
5019.27 4936.15
5047.26 4972.38
5074.67 4995.83
5122.8 5011.65
5153.12 5071.21
5127.42 5081.11
5115.18 5064.97
5184.91 5122.4
5169.7 5129.01
5200.28 5132.04
5204.93 5139.65
5232.73 5141.19
5250.71 5200.28
5289.54 5241.23
5272.19 5198.78
5250.74 5207.12
5288.46 5242.38
5346.38 5265.86
5327.52 5277.02
5357.71 5280.77
5365.96 5316.45
5425.5 5290.03
5489.39 5400.46
5531.7 5480.22
5550.09 5499.99
5553.51 5503.67
5530.67 5455.7
5538.83 5493.25
5567.28 5483.33
5575.59 5501.63
5508.15 5409.02
5415.2 5293.17
5345.2 5224.53
5366.05 5266.67
5380.65 5308.18
5368.88 5295.78
5305.84 5243.41
5362.68 5286.91
5385 5324.14
5355.33 5292.78
5514.56 5286.83
5584.6 5489.93
5548.57 5477.31
5481.84 5405.84
5486.64 5360.76
5416.65 5354
5445.72 5350.91
5431.17 5368.52
5418.65 5387.43
5415.72 5383.03
5379.93 5316.81
5333.53 5282.16
5388.34 5293.09
5332.41 5278.62
5333.57 5239.28
 5322.4 5164.93
5292.37 5223.64
5214.9 5113.68
5283.97 5169.64
5270.59 5204.05
5297.08 5220.5
5328.94 5275.68
5361.83 5208.35
5198.43 5091.62
5183.81 5101.7
5165.07 5060.85
5125.22 5066.87
5067.88 4992.71
5120.97 5050.57
5024.18 4897.7
5125.79 4984.8
5164.4 5067.66
5211.14 5137.68
5211.1 5126.75
5181.08 5102.45
5184.93 5122.37
5261.34 5204.66
5302.27 5213.18
5220.8 5157.64
5237.76 5156.09
5185.1 5092.88
5167.75 5096.62
5212.93 5138.05
5372.57 5194.88
5359.29 5307.78
5390.56 5348.24
5396.3 5318.04
5453.43 5372.24
5467.87 5427.24
5410.56 5361.23
5420.69 5333.87
5413.06 5362.66
5383.42 5313.04
5371.23 5322.59
5367.54 5288.31
5334.61 5237.22
5285.89 5238.53
5262.79 5202.56
5270.5 5239.99
5360.1 5259.83
5351.26 5313.14
5443.4 5382.91
5498.83 5449.26
5558.39 5496.96
5466.33 5374.14
5425.87 5312.72
5367.03 5325.99
5466.51 5407.61
5475.07 5398.84
5465.35 5423.67
5470.52 5448.32
5465.44 5410.79
5505.84 5463.55
5516.49 5491.25
5562.57 5516.7
5552.9 5519.02
5546.05 5521.58
5536.13 5447.99
5512.01 5465.97
5508.28 5444.55
5652.01 5482.75
5707.35 5660.37
5699.89 5622.37
5688.84 5593.16
5653.54 5575.28
5609.54 5532.36
5507.04 5462.24
5552.65 5474.81
5513.91 5462.54
5511.88 5433.34
5585.04 5478.62
5601.11 5548.49
5564.14 5501.87
5576.82 5498.56
5544.62 5502.31
5541.16 5500.37
5531.22 5489.16
5492.62 5391.33
Times Rs. Crore YYYYMMDD
Index PE Index Trading Volume Index Date
B S E Information Technology Index B S E Information Technology Index B S E Oil & Gas Index
16.65 252.22 Jul 2009
16.67 256.1 Jul 2009
16.72 138.85 Jul 2009
16.21 196.68 Jul 2009
16.31 112.61 Jul 2009
15.93 163.14 Jul 2009
15.95 127.4 Jul 2009
16.05 220.44 Jul 2009
16.26 123.6 Jul 2009
16.72 165.93 Jul 2009
17.01 137.69 Jul 2009
17.06 160.23 Jul 2009
17.72 270.96 Jul 2009
19.19 583.47 Jul 2009
18.81 300.08 Jul 2009
17.8 266.68 Jul 2009
18.13 547.41 Jul 2009
18.47 276.7 Jul 2009
18.52 120.93 Jul 2009
18.51 192.48 Jul 2009
18.72 253.56 Jul 2009
19.46 459.03 Jul 2009
19.68 336.82 Jul 2009
19.89 198.06 Aug 2009
19.7 235.1 Aug 2009
20 252.46 Aug 2009
19.51 215.09 Aug 2009
19.33 193.92 Aug 2009
19.96 264.53 Aug 2009
20.05 262.69 Aug 2009
19.69 221.74 Aug 2009
20.05 243.82 Aug 2009
19.83 258.97 Aug 2009
19.29 282.77 Aug 2009
19.4 258.85 Aug 2009
19.07 259.86 Aug 2009
19.3 189.93 Aug 2009
19.65 193.05 Aug 2009
20.19 203.83 Aug 2009
20.69 524.16 Aug 2009
21.31 522.6 Aug 2009
20.98 296.33 Aug 2009
20.85 214.35 Aug 2009
20.41 217.55 Aug 2009
20.52 364.62 Sep 2009
20.7 270.26 Sep 2009
20.71 282.51 Sep 2009
20.79 212.95 Sep 2009
21.11 239.96 Sep 2009
21.01 274.75 Sep 2009
20.94 201.43 Sep 2009
20.96 209.76 Sep 2009
21.17 194.42 Sep 2009
21.18 132.31 Sep 2009
21.41 213.28 Sep 2009
21.58 196.01 Sep 2009
21.99 272.49 Sep 2009
22.04 247.57 Sep 2009
22.49 285.76 Sep 2009
22.1 176.12 Sep 2009
22.06 212.39 Sep 2009
21.7 212.63 Sep 2009
22.26 187.95 Sep 2009
22.62 196.98 Sep 2009
22.85 351.41 Oct 2009
22.61 240.01 Oct 2009
22.42 237.62 Oct 2009
21.76 276.81 Oct 2009
21.35 223.12 Oct 2009
21.01 301.42 Oct 2009
21.66 161.31 Oct 2009
21.9 126.79 Oct 2009
21.65 170.32 Oct 2009
21.73 196.85 Oct 2009
21.65 50.79 Oct 2009
21.85 161.95 Oct 2009
21.98 358.23 Oct 2009
21.96 193.15 Oct 2009
22.38 153.23 Oct 2009
22.59 166.53 Oct 2009
22.03 226.35 Oct 2009
22.2 219.05 Oct 2009
21.89 152.95 Oct 2009
21.69 219.32 Oct 2009
20.89 140.49 Nov 2009
21.33 195.47 Nov 2009
21.38 592.17 Nov 2009
21.49 172.03 Nov 2009
21.7 191.03 Nov 2009
21.52 147.12 Nov 2009
22.37 230.51 Nov 2009
22.57 213.67 Nov 2009
22.89 193.76 Nov 2009
22.85 154.79 Nov 2009
23.31 178.73 Nov 2009
23.36 199.83 Nov 2009
23.07 131.63 Nov 2009
23.29 139.18 Nov 2009
23.27 103.44 Nov 2009
23.35 147.19 Nov 2009
23.41 152.18 Nov 2009
22.94 155.34 Nov 2009
22.5 171 Nov 2009
22.91 116.09 Nov 2009
23.03 87.15 Dec 2009
22.91 172.92 Dec 2009
23.11 207.24 Dec 2009
23.18 208.56 Dec 2009
23.23 139.67 Dec 2009
23.49 165.37 Dec 2009
23.72 160.18 Dec 2009
23.62 147.71 Dec 2009
23.57 144.41 Dec 2009
23.79 Dec 2009
23.73 122.07 Dec 2009
24.14 159.55 Dec 2009
24.37 149.69 Dec 2009
24.33 174.28 Dec 2009
24.31 155.34 Dec 2009
24.22 85.3 Dec 2009
24.88 155.68 Dec 2009
24.96 133.95 Dec 2009
24.75 68.63 Dec 2009
24.81 111.89 Dec 2009
24.93 95.38 Dec 2009
25.17 153.27 Jan 2010
25.31 165.11 Jan 2010
24.92 160.57 Jan 2010
24.37 196.21 Jan 2010
23.96 170.56 Jan 2010
24.13 136.32 Jan 2010
25.26 329.28 Jan 2010
26.23 444.57 Jan 2010
26.36 362.66 Jan 2010
26.41 252.4 Jan 2010
26.17 Jan 2010
25.72 140.9 Jan 2010
25.03 Jan 2010
24.62 136.5 Jan 2010
24.28 162.26 Jan 2010
23.98 138.17 Jan 2010
23.18 152.83 Jan 2010
23.4 140.99 Jan 2010
23.15 139.5 Jan 2010
23.48 127.14 Feb 2010
23.26 120 Feb 2010
23.72 85.19 Feb 2010
23.2 Feb 2010
22.7 127.16 Feb 2010
22.92 11.13 Feb 2010
22.83 93.63 Feb 2010
23.34 109.59 Feb 2010
23.25 88.06 Feb 2010
23.53 110.13 Feb 2010
23.63 68.26 Feb 2010
23.94 61.99 Feb 2010
23.94 92.35 Feb 2010
23.93 66.91 Feb 2010
23.82 78.73 Feb 2010
23.81 80.11 Feb 2010
23.97 102.31 Feb 2010
23.97 88.48 Feb 2010
23.98 135.5 Feb 2010
23.95 125.39 Feb 2010
24.28 102.01 Mar 2010
24.22 110.98 Mar 2010
24.02 91.11 Mar 2010
24 129.75 Mar 2010
24.14 95.82 Mar 2010
24.32 189.95 Mar 2010
24.31 154.33 Mar 2010
24.58 90.38 Mar 2010
24.6 129.73 Mar 2010
25.01 157.54 Mar 2010
25.25 87.82 Mar 2010
25.55 Mar 2010
25.44 98.02 Mar 2010
25.31 81.9 Mar 2010
25.29 62.11 Mar 2010
25.3 59.47 Mar 2010
25.41 129.13 Mar 2010
25.29 78.07 Mar 2010
24.94 96.6 Mar 2010
24.46 Mar 2010
24.19 137.83 Mar 2010
24.75 116.06 Apr 2010
24.72 81.22 Apr 2010
24.48 73.92 Apr 2010
24.48 92.34 Apr 2010
24.53 112.63 Apr 2010
24.48 97.68 Apr 2010
24.52 76.34 Apr 2010
25.35 650.05 Apr 2010
25.41 205 Apr 2010
25.31 155.33 Apr 2010
25 92.86 Apr 2010
24.24 130.62 Apr 2010
24.36 122.02 Apr 2010
24.37 105.24 Apr 2010
23.84 162.39 Apr 2010
23.96 60.61 Apr 2010
23.96 99.81 Apr 2010
23.59 458.56 Apr 2010
23.47 88.13 Apr 2010
23.58 105.25 Apr 2010
23.43 70.79 May 2010
23.13 178.99 May 2010
23.36 152.28 May 2010
23.16 98.74 May 2010
22.51 78.63 May 2010
23.25 82.56 May 2010
22.98 96.02 May 2010
23.16 60.23 May 2010
23.34 53.14 May 2010
23.14 62.62 May 2010
22.67 75.13 May 2010
22.71 64.65 May 2010
22.27 80.97 May 2010
22.32 64.08 May 2010
22.12 67.47 May 2010
22.2 60.97 May 2010
21.64 53.42 May 2010
22.39 51.66 May 2010
22.54 95.38 May 2010
22.77 66.26 May 2010
22.69 52.72 May 2010
22.41 50.4 Jun 2010
22.62 93.64 Jun 2010
22.82 87.29 Jun 2010
22.97 63.79 Jun 2010
22.68 80.86 Jun 2010
22.49 111.91 Jun 2010
22.16 107.3 Jun 2010
22.46 60.95 Jun 2010
22.56 101.07 Jun 2010
23.33 101.34 Jun 2010
23.22 81.06 Jun 2010
23.36 58.93 Jun 2010
23.47 49.14 Jun 2010
23.51 92.78 Jun 2010
23.67 66.67 Jun 2010
23.36 46.05 Jun 2010
23.47 93.6 Jun 2010
23.32 1143.15 Jun 2010
22.97 75.74 Jun 2010
23.11 38.13 Jun 2010
22.9 64.8 Jun 2010
22.86 78.61 Jun 2010
22.51 112.67 Jul 2010
22.62 108.99 Jul 2010
22.7 71.48 Jul 2010
23.09 71.53 Jul 2010
23.09 88.46 Jul 2010
23.39 66.73 Jul 2010
23.56 85.26 Jul 2010
23.94 99.5 Jul 2010
23.46 251.18 Jul 2010
23.21 116.7 Jul 2010
23.38 130.04 Jul 2010
23.63 195.6 Jul 2010
23.56 70.01 Jul 2010
23.56 60.5 Jul 2010
23.77 45.09 Jul 2010
23.76 60.32 Jul 2010
23.84 86.37 Jul 2010
23.96 150.41 Jul 2010
24.09 66.64 Jul 2010
24.07 172.56 Jul 2010
24.04 82.78 Jul 2010
23.82 65.11 Jul 2010
23.87 73.47 Aug 2010
23.77 40.44 Aug 2010
24.6 126.5 Aug 2010
24.71 145.01 Aug 2010
24.57 80.68 Aug 2010
24.76 100.66 Aug 2010
24.39 45.07 Aug 2010
24.15 122.75 Aug 2010
23.95 92.83 Aug 2010
24.05 431.75 Aug 2010
23.87 95.51 Aug 2010
23.77 65.23 Aug 2010
24.24 65.81 Aug 2010
24.26 68.14 Aug 2010
24.04 114.87 Aug 2010
24.13 49.1 Aug 2010
24 48.41 Aug 2010
23.94 75.29 Aug 2010
23.98 114.9 Aug 2010
23.56 86.49 Aug 2010
Number Number Number Number
Index Opening Index Closing Index High Index Low
B S E Oil & Gas Index B S E Oil & Gas Index B S E Oil & Gas Index B S E Oil & Gas Index
9408.55 9495.07 9591.69 9244.56
9605.99 9506.02 9738.39 9429.28
9442.58 9597.26 9627.56 9412.33
9664.71 9039.22 9674.88 8961.53
9085.82 8919.94 9085.82 8823.45
8808.97 8743.41 8972.15 8643.89
8821.4 8822.93 8899.24 8752.25
8893.26 8533.3 8893.26 8438.47
8415.87 8441.16 8506.87 8335.82
8595.17 8681.55 8719.64 8532.76
8755.34 8982.41 9023.77 8691.27
9102.22 9151.31 9281.57 9021.1
9212.94 9194.8 9262.26 9120.99
9340.67 9531.09 9548.22 9319.12
9529.64 9436.61 9543.87 9403.4
9477.63 9365.64 9646.99 9305.73
9460.01 9589.83 9636.52 9434.44
9675.05 9595.25 9675.05 9440.91
9427.56 9298.83 9432.83 9209.41
9337.47 9223.26 9371.3 9160.81
9147.94 9252.42 9338.68 9054.51
9228.76 9235.04 9305.86 9187.49
9365.14 9480.09 9542.58 9357.57
9537.71 9673.08 9726.42 9494.53
9716.12 9696.77 9761.51 9601.99
9713.23 9885.45 9916.21 9674.8
9837.61 9729.75 10082.84 9679.36
9643.12 9558.58 9806.05 9529
9721.51 9517.44 9721.51 9459.23
9547.17 9582.34 9732.49 9474.42
9477.08 9522.29 9545.19 9338.15
9652.67 9701.61 9733.26 9597.8
9714.13 9869.21 9964.7 9673.24
9715.26 9432.51 9727.37 9385.59
9407.92 9514.31 9568.24 9407.92
9551.36 9259.6 9551.36 9221.18
9372.83 9351.17 9461.97 9324.58
9324.59 9500.59 9516.31 9249.82
9625.04 9657.11 9697.14 9604.55
9598.74 9766.1 9794.53 9560.93
9804.38 9826.01 9846.28 9729.8
9786.14 9837.61 9905.53 9774.74
9878.25 9944.84 9961.59 9765.81
9847.92 9774.73 9949.03 9748.75
9816.21 9668.64 9919.97 9639.14
9608.92 9683.97 9778.41 9608.92
9751.76 9575.1 9763.1 9546.77
9627.88 9782.17 9823.64 9578.37
 9862.8 9930 9942.35 9836.87
9977.63 10129.87 10178.42 9961.05
10115.42 10368.68 10382.7 10096.18
10457.74 10308.42 10517.65 10266.87
10381.96 10235.43 10387.3 10145.2
10180.88 10259.89 10293.25 10137.74
10304.63 10367.41 10397.55 10300.98
10474.51 10375.75 10474.51 10309.18
10390.62 10079.36 10390.62 10035.78
10055.23 10126.25 10162.82 10055.23
10204.84 10123.19 10256.4 10102.62
10133.31 10139.86 10244.14 10108.15
10055.94 10141.97 10197.48 10000.17
10052.09 10240.15 10289.36 10052.09
10340.98 10395.65 10429.56 10289.56
10412.88 10475.71 10518.89 10412.88
10463.11 10387.67 10467.88 10330.77
10299.44 10265.44 10355.07 10216.17
10349.44 10269.67 10349.44 10136.36
10343.4 10161.2 10385.07 10118.24
10397.77 10306.88 10470.54 10246.98
10331.49 10264.48 10367.03 10238.48
10378.7 10505.49 10551.45 10355.44
10574.25 10559.88 10637.44 10492.63
10642.28 10536.22 10702.9 10514.56
10562.47 10661.59 10675.41 10554.09
10748.55 10693 10749.15 10643.1
10742.15 10511.23 10742.15 10490.9
10518.87 10450.35 10565.96 10414.82
10431.1 10285.42 10431.1 10248.74
10382.01 10006.69 10382.01 9979.12
10034 9855.75 10038.53 9841.18
9791.02 9706.91 9818.29 9684.04
9699.77 9773.69 9842.91 9699.77
9626.69 9705.54 9831.06 9620.1
9746.62 9434.43 9772.1 9401.49
9393.38 9047.91 9412.65 9008.52
9155.73 9394.82 9414.6 9150.02
9366.35 9553.07 9577.41 9210.84
9676.71 9629.82 9688.57 9580.82
9666.15 9861.12 9879.53 9649.83
9952.33 9898.43 10097.3 9787.4
9956.65 10099.27 10140.03 9826.89
10104.4 10035.1 10186.85 9978.15
10053.1 10140.39 10198.02 9988.3
10273.21 10279.53 10315.92 10202.37
10315.68 10206.63 10315.68 10101.08
10198.96 10120.56 10233.73 10100.71
10119.28 10018.54 10134.36 9975.8
9968.15 10170.93 10201.44 9947.37
10237.78 10440.03 10462.49 10233.04
10459.2 10357.78 10459.2 10312.54
10377.96 10470.43 10561.15 10360.09
10479.63 10229.8 10479.63 10189.46
10021.56 10121.23 10197.38 9842.54
10292.82 10282.75 10377.91 10204.24
10365.12 10520.64 10528.52 10352.1
10610.92 10524.32 10654.8 10486.32
10563.34 10577.83 10701.62 10524.75
10516.59 10475.35 10593.97 10418.83
10471.34 10269.41 10494.79 10243.19
10276.34 10446.79 10475.84 10276.34
10368.32 10389.55 10458.07 10340.48
10373.14 10424.13 10473.02 10328.8
10509.44 10368.86 10519.21 10340.19
10350.19 10375.63 10517.88 10346.18
10413.41 10213.25 10413.99 10178.25
10188.17 10182.31 10226.39 10118.64
10197.1 10121.84 10197.1 10085.07
10091.7 9945.78 10120.28 9927.97
9931.58 9963.03 10057.44 9857.49
10012.21 9982.84 10019.38 9929.61
10027.38 10325.69 10334.97 10025.77
10380.94 10418.23 10477.21 10321.94
10443.73 10419.36 10471.33 10399.28
10447.07 10367.61 10453.77 10346.92
10433.16 10470.97 10514.74 10430.39
10367.54 10448.92 10471.88 10259.54
10567.34 10485.12 10571.2 10432.05
10552.42 10600.93 10632.34 10492.86
10616.29 10732.51 10788.51 10616.29
10751.07 10717.63 10832 10698.95
10895.69 10599.62 10895.69 10558.78
10624.91 10541.5 10733.44 10507.33
10473.73 10580.12 10590.33 10473.73
10656.55 10828.72 10849.57 10656.55
10864.52 10727.18 10874.5 10707.43
10696.67 10688.37 10774.73 10652.01
10708.01 10531.69 10722.98 10507.66
10581.39 10393.31 10614.02 10353.02
10344.2 10165.6 10405.14 10145.83
10003.12 10077.19 10204.44 9892.42
10051.65 10014.72 10068.24 9965.78
9936.65 9848.1 10036.31 9817.33
10033.46 9896.11 10033.46 9805.92
9817.18 9939 9963.41 9738.29
9895.51 10013.98 10054.62 9870.58
10103.62 9857.2 10110.75 9814.4
9941.27 9990.89 10064.21 9916.25
10032.19 9917.48 10058.1 9887.82
9701.36 9578.91 9797.17 9557.28
9677.14 9694.48 9733.28 9633.87
9689.73 9708.11 9756.24 9529.71
9679.45 9686.15 9746.11 9632.5
9740.02 9614.25 9740.02 9588.62
9683.3 9812.63 9830.98 9670.35
 9854.36 9720.78 9856.15 9709.23
9772.26 9830.34 9859.8 9701.88
9902.95 9925.57 9953.14 9856.99
9890.69 9725.83 9896.9 9708.7
9610.84 9655.3 9729.32 9604.36
9769.33 9632.51 9777.67 9584.97
9589.56 9593.15 9662.17 9569.83
9547.97 9593.95 9641.86 9541.43
9614.93 9493.53 9630.66 9470.31
9522.13 9596.24 9728.95 9522.13
9703.44 9606.87 9725.69 9583.41
9659.75 9825.93 9845.02 9644.57
9851.45 9764.2 9903.02 9733.61
9855.6 9767.37 9871.9 9734.1
9872.63 9771.93 9878.05 9759.55
9803.33 9649.75 9803.33 9633.53
9674.38 9739.25 9825.68 9643.5
9747.12 9786.82 9809.86 9723.53
9821.31 9826.94 9897.3 9788.83
9817.15 9809.88 9832.07 9731.78
9824.14 10082.95 10105.42 9821.08
10171.56 10083.15 10190.98 10066.49
10119.19 10093.64 10120.59 10048.95
10114.58 10172.15 10201.13 10060.4
10048.4 10057.45 10244.16 10042.05
10141.75 10171.5 10184.02 10091.52
10167.91 10159.8 10174.46 10094.12
10181.44 10233.08 10303.23 10181.44
10252.54 10239.63 10332.02 10225.31
10278.95 10209.62 10336.68 10178.38
10237.23 10159.14 10270.27 10124.16
10225.19 10258.7 10295.39 10199.54
10318.1 10466.71 10476.48 10305.16
10503.54 10423.38 10503.54 10410.73
10479.72 10502.1 10618.04 10467.74
10480.59 10304.82 10531.98 10281.96
10370.14 10429.78 10472.59 10350.28
10499.79 10395.47 10499.79 10375.5
10416.44 10335.35 10424.85 10295.51
10411.43 10145.73 10432.62 10127.98
10099.91 10090.34 10153.72 10026.28
9961.22 9892.1 9999.32 9833.03
9972.53 9945.71 10053.92 9888.35
10006.42 9904.71 10010.59 9875.72
9912.11 10028.33 10174.15 9896.22
10099.73 10094.99 10156.39 10060.3
10006.54 9998.87 10084.07 9972.21
9973.96 10009.27 10020.67 9962.2
9893.56 9732.72 9913.57 9707.95
9787.45 9840.03 9856.77 9760.48
9910.9 9923.71 9951.24 9840.37
9857.62 9881.79 9946.93 9855.06
9891.7 9821.09 9969.76 9797.36
 9673.3 9782.63 9795.9 9673.3
9760.68 9753.08 9809.47 9665.79
9637.17 9820.61 9985.04 9630.38
9925.81 10129.74 10151.93 9904.18
10120.24 10013.33 10174.46 9993.16
10044.53 10101.94 10137.46 9964.34
10154.5 10067.98 10177.59 10058.61
10041.43 9871.6 10054.63 9823.48
9748.67 9689.39 9748.67 9615.57
9689.64 9757.93 9830.85 9645.2
9660.06 9553.56 9708.54 9529.68
9703.89 9724.78 9799.23 9686.23
9541.31 9683.45 9716.68 9526.26
9990.61 9839.21 10052.75 9800.04
9753.83 9585.33 9757.78 9568.01
9687.47 9728.9 9751.98 9669.89
9736.48 9932.42 9954.09 9690.13
10044.26 10014.28 10044.26 9908.49
10039.7 10180.68 10205.88 10026.24
10149.26 9923.26 10179.49 8940.07
9995.59 9992.37 10031.2 9926
10107.86 10163.3 10206.19 10104.67
10195.13 10150.21 10210 10133.81
9952.29 9954.96 10045.71 9895.48
9901.2 9817.22 9941.06 9788.44
9876.52 9942.76 10008.38 9876.52
9984.37 10004.68 10014.17 9945.05
10134.73 10172.2 10194.65 10087.57
10273.42 10362.91 10371.37 10235.07
10382.44 10305.71 10395.89 10273.18
10348.22 10271.9 10352.86 10246.04
10310.44 10408.18 10434.41 10305.4
10446.79 10293.21 10524.95 10263.08
10400.2 10383.89 10426.29 10354.61
10349.73 10386.05 10465.13 10327.56
10365.46 10375.98 10446.37 10352.9
10405.71 10306.98 10441.33 10271.22
10311.55 10604.07 10720.6 10274.58
10695.05 10846.48 10861.23 10635.81
10804.14 10700.3 10807.68 10634.15
10622.39 10874.13 10899.95 10622.39
10800.9 10765.38 10889.24 10718.17
10812.01 10716.52 10859.74 10689.66
10695.71 10631.62 10709.45 10615.94
10627.3 10670.87 10720.02 10627.3
10686.02 10489.76 10686.02 10475.41
10627.27 10601.11 10680.62 10584.39
10673.85 10633 10690.86 10617.64
10710.64 10587.1 10710.64 10576.24
10617.16 10722.57 10746.99 10614.5
10809.65 10643.03 10813.04 10616.15
10653.99 10562.27 10693.4 10553.07
10549.42 10523.09 10571.95 10495.21
10462.51 10487.03 10573.31 10462.51
10518.43 10447.9 10551.61 10430.66
10492.48 10522.33 10552.05 10473.34
10521.84 10575.06 10592.61 10461.61
10632.81 10534.08 10632.81 10519.45
10547.63 10457.78 10576.87 10442.02
10511.9 10465.41 10527.32 10453.13
10553.96 10264.86 10553.96 10250.51
10253.04 10187.28 10309.16 10170.35
10144.02 10166.13 10220.49 10144.02
10254.24 10265.46 10273.88 10218.72
10274.79 10333.93 10365.33 10274.79
10360.63 10254.17 10364.4 10235.49
10288.17 10161.23 10304.02 10148.27
10163.65 10117.4 10173.56 10102.47
10153.38 10075.49 10174.22 10064.19
10088.25 10055.6 10127.24 10047.62
10073.57 10042.05 10128.09 10033.2
9984.06 10059.03 10106.05 9974.45
10095.46 10137.67 10225.1 10095.46
10175.79 10060.9 10208.18 10037.7
10096.12 10045.66 10111.99 10029.29
10074.57 10072.73 10123.96 10030.82
10116.99 10125.6 10191.84 10108.05
10100.16 10208.56 10243.05 10100.16
10219.91 10230.31 10289.06 10178.41
10290.8 10174.5 10292.9 10159.56
10148.24 10117.75 10196.59 10102.31
10146.15 10056.26 10165.75 10040.8
10078.88 10092.17 10185.16 10031.94
Times Rs. Crore YYYYMMDD Number Number Number
Index PE Index Trading Volume Index Date Index Opening Index Closing Index High
B S E Oil & Gas Index B S E Oil & Gas Index B S E Sensex B S E Sensex B S E Sensex B S E Sensex
21.09 570.37 Jul 2009 14506.43 14645.47 14727.49
21.37 865.54 Jul 2009 14694.31 14658.49 14764.35
21.56 696.95 Jul 2009 14552.72 14913.05 14945.85
20.36 783.36 Jul 2009 14962.12 14043.4 15097.87
20.1 636.03 Jul 2009 14103.65 14170.45 14251.88
19.67 654.48 Jul 2009 14039.58 13769.15 14039.58
19.78 475.19 Jul 2009 13796.19 13757.46 13879.18
19.23 493.93 Jul 2009 13803.12 13504.22 13897.19
19.07 418.52 Jul 2009 13405.95 13400.32 13461.68
19.52 526.86 Jul 2009 13549.42 13853.7 13903.48
20.17 656.32 Jul 2009 13917.27 14253.24 14299.54
20.39 897.72 Jul 2009 14351.97 14250.25 14493.1
20.56 711.25 Jul 2009 14325.58 14744.92 14800.7
21.2 760.51 Jul 2009 14854.17 15191.01 15209.36
20.96 482 Jul 2009 15218.83 15062.49 15234.21
20.96 534.14 Jul 2009 15124.92 14843.12 15369.42
21.34 960 Jul 2009 15008.78 15231.04 15264.84
22.41 635.04 Jul 2009 15272.01 15378.96 15418.61
22.06 625.27 Jul 2009 15350.89 15375.04 15463.09
21.97 555.9 Jul 2009 15428.5 15331.94 15463.46
22.01 895.91 Jul 2009 15293.19 15173.46 15379.43
20.34 536.92 Jul 2009 15169.23 15387.96 15409.91
20.92 657.99 Jul 2009 15449.47 15670.31 15732.81
21.25 590.2 Aug 2009 15694.78 15924.23 15963.36
21.2 642.25 Aug 2009 15940.1 15830.98 16002.46
21.65 646.61 Aug 2009 15882.39 15903.83 15973.1
19.67 684.05 Aug 2009 15881.47 15514.03 15969.81
19.37 511.31 Aug 2009 15440.95 15160.24 15501.94
19.32 428.88 Aug 2009 15287.14 15009.77 15417.34
19.41 485.1 Aug 2009 15000.38 15074.59 15218.65
19.25 515.68 Aug 2009 14953.44 15020.16 15043.62
19.65 465.28 Aug 2009 15207.96 15518.49 15545.13
20.11 634.42 Aug 2009 15530.38 15411.63 15535.47
19.27 495.48 Aug 2009 15284.23 14784.92 15284.23
19.49 441.4 Aug 2009 14745.8 15035.26 15134.51
19.02 574.43 Aug 2009 15079.04 14809.64 15096.94
19.24 317.88 Aug 2009 14930.05 15012.32 15145
19.52 379.44 Aug 2009 14951.49 15240.83 15275.17
19.76 351.8 Aug 2009 15362.93 15628.75 15676.35
19.88 427.01 Aug 2009 15573.91 15688.47 15735.32
19.94 1069.18 Aug 2009 15763.09 15769.85 15831.49
19.97 811.16 Aug 2009 15711.8 15781.07 15853.71
20.16 554.25 Aug 2009 15770.19 15922.34 15957.67
19.94 648.92 Aug 2009 15812.15 15666.64 15821.35
19.73 600.65 Sep 2009 15691.27 15551.19 15923.09
19.8 618.79 Sep 2009 15482.05 15467.46 15628.1
19.62 687.62 Sep 2009 15539.34 15398.33 15598.18
20.03 513.83 Sep 2009 15425.86 15689.12 15740.83
20.41 510.69 Sep 2009 15793.27 16016.32 16035.5
20.66 645.96 Sep 2009 16030.56 16123.67 16232.16
20.95 741.24 Sep 2009 16111.09 16183.55 16215.74
20.86 789.14 Sep 2009 16295.92 16216.86 16434.77
20.68 548.9 Sep 2009 16254.57 16264.3 16337.98
20.73 518.17 Sep 2009 16185.26 16214.19 16252.18
20.88 393.26 Sep 2009 16255.42 16454.45 16477.23
20.91 470.84 Sep 2009 16498.59 16677.04 16700.56
20.49 3216.93 Sep 2009 16686.38 16711.11 16820.02
20.59 521.04 Sep 2009 16650.05 16741.3 16765.03
20.58 421.37 Sep 2009 16805.22 16886.43 16943.49
20.62 494.28 Sep 2009 16905.5 16719.5 16905.58
20.6 394.76 Sep 2009 16634.08 16781.43 16834.1
19.59 435.12 Sep 2009 16679.99 16693 16812.02
19.88 348.08 Sep 2009 16829.11 16852.91 16907.84
19.94 451.33 Sep 2009 16868.46 17126.84 17142.52
19.83 426.07 Oct 2009 17186.2 17134.55 17195.61
19.63 386.39 Oct 2009 17062.01 16866.41 17062.01
19.67 383.7 Oct 2009 16879.38 16958.54 16988.56
19.51 304.04 Oct 2009 17069.42 16806.66 17120.56
19.81 726.51 Oct 2009 16908.02 16843.54 16998.52
19.77 423.01 Oct 2009 16915.96 16642.66 16963.08
20.49 594.88 Oct 2009 16687.32 17026.67 17068.78
20.63 431.13 Oct 2009 17117.9 17231.11 17274.59
20.58 448.7 Oct 2009 17274.07 17195.2 17350.39
20.74 474.08 Oct 2009 17196.8 17322.82 17347.85
20.8 139.24 Oct 2009 17452.56 17326.01 17493.17
20.43 408.39 Oct 2009 17414.8 17223.01 17457.26
20.28 369.15 Oct 2009 17229.72 17009.17 17248.69
20.02 308.18 Oct 2009 17031.54 16789.74 17031.54
19.66 477.58 Oct 2009 16795.66 16810.81 17006.77
19.4 375.53 Oct 2009 16808.05 16740.5 16938.88
19.12 374.18 Oct 2009 16699.09 16353.4 16699.09
19.12 378.47 Oct 2009 16335.78 16283.49 16411.14
19.07 325.03 Oct 2009 16191.39 16052.72 16264.09
18.59 552.76 Oct 2009 16135.87 15896.28 16360.88
17.95 513.63 Nov 2009 15838.63 15404.94 15957.06
14.32 464.71 Nov 2009 15487.97 15912.13 15929.09
14.58 476.55 Nov 2009 15926.13 16063.9 16092.38
14.68 381.66 Nov 2009 16137.42 16158.28 16283.86
14.94 320.72 Nov 2009 16190.79 16498.72 16517.42
14.9 539.56 Nov 2009 16552.43 16440.56 16677.53
15.13 356.05 Nov 2009 16444.44 16849.6 16887.8
15.03 332.15 Nov 2009 16822.18 16696.03 16896.62
15.21 315.74 Nov 2009 16693.15 16848.83 16909.74
15.41 298.37 Nov 2009 16893.11 17032.51 17083.2
15.29 394.08 Nov 2009 17036.23 17050.65 17080.17
15.2 365.51 Nov 2009 17032.01 16998.78 17098.79
15.04 286.89 Nov 2009 17004.98 16785.65 17004.98
15.22 309.52 Nov 2009 16772.75 17021.85 17041.79
15.55 418.23 Nov 2009 17067.14 17180.18 17214.58
15.43 299.07 Nov 2009 17230.86 17131.08 17230.86
15.59 434.01 Nov 2009 17149.08 17198.95 17290.48
15.29 267.09 Nov 2009 17199.05 16854.93 17202.51
15.15 394.96 Nov 2009 16718.8 16632.01 16718.8
15.4 219.39 Nov 2009 16655.75 16926.22 17026.91
15.7 257.34 Dec 2009 16947.46 17198.27 17218.46
15.67 232.91 Dec 2009 17226.49 17169.91 17329.68
15.77 223.01 Dec 2009 17199.64 17185.68 17361.27
15.66 358.8 Dec 2009 17182.23 17101.54 17291.83
15.44 323.18 Dec 2009 17106.74 16983.14 17176.62
15.65 269.45 Dec 2009 16984.54 17227.68 17237.79
15.61 205.21 Dec 2009 17204.32 17125.22 17227.96
15.7 205.06 Dec 2009 17107 17189.31 17231.05
15.6 206.87 Dec 2009 17199.74 17119.03 17351.71
15.64 Dec 2009 17118.14 17097.55 17275.19
15.41 180.4 Dec 2009 17150.59 16877.16 17200.47
15.35 223.27 Dec 2009 16866.95 16912.77 16996.12
15.3 188.23 Dec 2009 16912.25 16894.25 16979.52
15.07 277.64 Dec 2009 16855.91 16719.83 16899.19
15.06 259.18 Dec 2009 16724.84 16601.2 16750.99
15.07 217.74 Dec 2009 16633.81 16692 16738.12
15.5 260.97 Dec 2009 16723.96 17231.11 17252.09
15.64 248.2 Dec 2009 17265.47 17360.61 17413.69
15.62 164.18 Dec 2009 17388.67 17401.56 17486.05
15.52 127.04 Dec 2009 17402.24 17343.82 17440.05
15.64 167.45 Dec 2009 17365.37 17464.81 17530.94
15.69 1595.59 Jan 2010 17473.45 17558.73 17582.84
15.81 392.21 Jan 2010 17555.77 17686.24 17729.78
15.96 331.59 Jan 2010 17719.47 17701.13 17790.33
16.11 580.62 Jan 2010 17701.97 17615.72 17733.34
16.1 406.65 Jan 2010 17603.87 17540.29 17658.12
15.94 462.53 Jan 2010 17724.59 17526.71 17776.57
15.81 297.66 Jan 2010 17534.1 17422.51 17612
15.88 413.36 Jan 2010 17368.03 17509.8 17528.31
16.22 397.28 Jan 2010 17525.71 17584.87 17628.04
16.07 285.5 Jan 2010 17604.31 17554.3 17639.85
16.03 Jan 2010 17538.72 17641.08 17712.6
15.8 238.28 Jan 2010 17650.82 17486.06 17664.86
15.55 Jan 2010 17486.69 17474.49 17590.59
15.23 243.56 Jan 2010 17474.49 17051.14 17465.45
14.75 439.78 Jan 2010 16978.36 16859.68 17000.33
14.69 190.48 Jan 2010 16847.7 16780.46 16877.77
14.47 250.88 Jan 2010 16708.6 16289.82 16708.6
14.49 466.41 Jan 2010 16317.16 16306.87 16524.69
14.52 417.73 Jan 2010 16253.82 16357.96 16390.31
14.85 230.67 Feb 2010 16339.32 16356.03 16422.4
14.67 283.88 Feb 2010 16368.44 16163.44 16525.98
14.9 322.04 Feb 2010 16210.25 16496.05 16552.99
14.83 Feb 2010 16500.29 16224.95 16508.22
14.32 394.57 Feb 2010 16222.56 15790.93 16222.56
14.49 72.36 Feb 2010 15807.75 15915.65 15951.07
14.52 292.87 Feb 2010 15931.34 15935.61 16061.41
14.49 204.61 Feb 2010 15940.73 16042.18 16094.13
14.4 252.02 Feb 2010 16042.18 15922.17 16141.13
14.63 236.76 Feb 2010 15928.28 16152.59 16202.87
14.47 151.58 Feb 2010 16186.9 16038.35 16227.04
14.64 157.16 Feb 2010 16042.18 16226.68 16310.39
14.75 236.41 Feb 2010 16228.91 16428.91 16480.89
14.56 291.31 Feb 2010 16421.2 16327.84 16452.51
14.51 241.05 Feb 2010 16256.53 16191.63 16301.94
14.5 167.31 Feb 2010 16191.32 16237.05 16423.23
14.43 142.6 Feb 2010 16213.14 16286.32 16324.93
14.42 122.08 Feb 2010 16218.68 16255.97 16328.44
14.32 136.51 Feb 2010 16264.1 16254.2 16329.33
14.45 333.76 Feb 2010 16255.33 16429.55 16669.25
14.43 214.28 Mar 2010 16438.45 16772.56 16808.49
14.62 282.79 Mar 2010 16778.29 17000.01 17012.61
14.53 226.93 Mar 2010 17013.68 16971.7 17024.96
14.55 237.88 Mar 2010 16988.29 16994.49 17097.71
14.59 310.05 Mar 2010 17034.92 17102.6 17187.55
14.43 212.06 Mar 2010 17089.22 17052.54 17130.83
14.51 258.24 Mar 2010 17072.94 17098.33 17183.51
14.54 189.28 Mar 2010 17087.63 17167.96 17215.07
14.6 230.99 Mar 2010 17176.02 17166.62 17244.54
14.51 225.34 Mar 2010 17166.97 17164.99 17195.49
14.83 320.73 Mar 2010 17169.84 17383.18 17416.55
14.83 Mar 2010 17389.47 17490.08 17576.78
14.8 158.07 Mar 2010 17492.81 17519.26 17548.13
14.88 192.22 Mar 2010 17531.47 17578.23 17600.87
14.76 192.04 Mar 2010 17481.96 17410.57 17559.18
14.91 203.58 Mar 2010 17422.51 17451.02 17530.79
14.87 167.34 Mar 2010 17458.51 17558.85 17575.23
14.99 199.82 Mar 2010 17558.85 17644.76 17682.94
15.05 159.59 Mar 2010 17639.18 17711.35 17793.01
15.03 Mar 2010 17703.67 17590.17 17783.35
14.98 159.88 Mar 2010 17602.39 17527.77 17699.5
15.07 154.23 Apr 2010 17555.04 17692.62 17706.56
15.3 191.24 Apr 2010 17693.66 17935.68 17948.54
15.22 167.03 Apr 2010 17940.32 17941.37 17991.41
15.31 263.25 Apr 2010 17915.6 17970.02 18047.86
15.05 227.39 Apr 2010 17950.56 17714.4 17960.91
15.19 177.8 Apr 2010 17715.16 17933.14 17971.47
15.12 212.62 Apr 2010 17874.16 17853 17995.25
15 170.57 Apr 2010 17831.38 17821.96 17892.78
14.8 268.13 Apr 2010 17804.55 17639.26 17975.57
14.71 180.98 Apr 2010 17645.91 17591.18 17663.99
14.42 210.19 Apr 2010 17584.86 17400.68 17584.86
14.49 216.39 Apr 2010 17394.68 17460.58 17560.09
14.47 154.57 Apr 2010 17458.76 17472.56 17565.55
14.6 223.98 Apr 2010 17476.48 17573.99 17778.34
14.67 187.45 Apr 2010 17533.88 17694.2 17725.88
14.27 129.41 Apr 2010 17692.26 17745.28 17826.48
14.36 114.28 Apr 2010 17744.93 17690.62 17769.25
14.05 435.2 Apr 2010 17643.59 17380.08 17643.59
14.17 201.28 Apr 2010 17382.09 17503.47 17532.86
14.36 342.82 Apr 2010 17503.47 17558.71 17646.61
14.34 251.04 May 2010 17536.86 17386.08 17536.86
14.36 451.2 May 2010 17371.75 17137.14 17464.82
14.27 284.11 May 2010 17103.95 17087.96 17121.66
14.28 244.94 May 2010 17080.47 16987.53 17080.47
14.34 1179.38 May 2010 16939.58 16769.11 16939.58
14.67 395.49 May 2010 16799.49 17330.55 17356.54
14.5 325.41 May 2010 17336.13 17141.53 17379.15
14.57 214.48 May 2010 17141.53 17195.81 17252.52
14.59 151.27 May 2010 17323.63 17265.87 17389.15
14.4 506.83 May 2010 17267.25 16994.6 17329.32
14.21 459.6 May 2010 16961.92 16835.56 16961.92
14.34 226.29 May 2010 16840.59 16875.76 17000.34
14.04 340.35 May 2010 16802.39 16408.49 16802.39
14.47 364.1 May 2010 16419.1 16519.68 16617.8
14.39 302.37 May 2010 16317.94 16445.61 16486.74
14.5 389.29 May 2010 16494.61 16469.55 16757.73
14.21 323.03 May 2010 16444.57 16022.48 16444.57
14.37 213.31 May 2010 16069.78 16387.84 16410.35
14.76 270.81 May 2010 16410.88 16666.4 16694.55
14.87 236.71 May 2010 16692.66 16863.06 16891.17
15.19 231.74 May 2010 16872.17 16944.63 16971.15
14.46 305.75 Jun 2010 16942.82 16572.03 16942.82
14.61 204.67 Jun 2010 16574.79 16741.84 16774.15
17.28 210.64 Jun 2010 16786.28 17022.33 17072.63
17.25 242.52 Jun 2010 17036.55 17117.69 17150.42
16.94 207.89 Jun 2010 17069.77 16781.07 17069.77
16.69 183.92 Jun 2010 16760.6 16617.1 16895.73
16.95 259.34 Jun 2010 16621.12 16657.89 16817.69
17.02 155.86 Jun 2010 16668.91 16922.08 16942.6
17.17 304.55 Jun 2010 16994.07 17064.95 17131.56
17.51 333.79 Jun 2010 17118.74 17338.17 17351.18
17.28 606.04 Jun 2010 17355.49 17412.83 17442.5
17.26 473.04 Jun 2010 17500.3 17462.87 17530.38
17.49 389.72 Jun 2010 17490.52 17616.69 17647.42
17.36 615.24 Jun 2010 17628.02 17570.82 17721.99
17.51 231.58 Jun 2010 17654.81 17876.55 17919.62
17.54 275.28 Jun 2010 17868.12 17749.69 17868.12
17.55 177.51 Jun 2010 17694.87 17755.94 17782.41
17.42 166.11 Jun 2010 17750.51 17730.24 17845.65
18.14 1225.14 Jun 2010 17705.11 17574.53 17714.73
18.61 1066.49 Jun 2010 17577.66 17774.26 17794.8
18.41 652.82 Jun 2010 17777.95 17534.09 17777.95
18.69 1045.06 Jun 2010 17476.85 17700.9 17725.04
18.49 698.14 Jul 2010 17679.34 17509.33 17679.34
18.44 477.89 Jul 2010 17523.47 17460.95 17598.94
18.28 239.54 Jul 2010 17473.83 17441.44 17505.73
18.33 246.09 Jul 2010 17402.68 17614.48 17643.14
18.02 244.47 Jul 2010 17623.66 17471.03 17623.66
18.26 433.08 Jul 2010 17536.48 17651.73 17728.37
18.35 350.08 Jul 2010 17667.85 17833.54 17857.58
18.25 228.45 Jul 2010 17875.97 17937.2 18010.07
18.42 235.95 Jul 2010 17908.3 17985.9 17998.04
18.25 282.94 Jul 2010 18024.95 17938.16 18167.22
18.02 304.65 Jul 2010 17874.71 17909.46 17978.56
18.03 229.02 Jul 2010 17911.13 17955.82 17980.27
 18 140.33 Jul 2010 17914.12 17928.42 18005.07
17.92 154.49 Jul 2010 17918.43 17878.14 18040.17
18.06 186.86 Jul 2010 17873.92 17977.23 18012.2
18.17 186.31 Jul 2010 17978.37 18113.15 18127.9
18.06 225.2 Jul 2010 18132.29 18130.98 18237.56
22.25 143.84 Jul 2010 18056.24 18020.05 18194.09
22.26 149.12 Jul 2010 17998.74 18077.61 18149.56
21.3 640.91 Jul 2010 18077.85 17957.37 18137.14
21.14 387.02 Jul 2010 17961.58 17992 18013.1
21.77 271.96 Jul 2010 17981.06 17868.29 18000.35
22.02 142.72 Aug 2010 17911.31 18081.21 18104.24
22.12 238.41 Aug 2010 18149.9 18114.83 18167.45
21.98 175.96 Aug 2010 18115.56 18217.44 18249.46
23.18 223.35 Aug 2010 18234.85 18172.83 18295.43
23.11 240.27 Aug 2010 18165.49 18143.99 18244.56
23.05 197.39 Aug 2010 18141.11 18287.5 18309.25
23.05 286.59 Aug 2010 18272.28 18219.99 18293.4
23.06 339.23 Aug 2010 18177.35 18070.19 18263.88
23.24 377.83 Aug 2010 17972.65 18073.9 18113.62
23.44 320.63 Aug 2010 18080.29 18167.03 18260.39
23.23 523.15 Aug 2010 18169.8 18050.78 18203.92
23.22 278.27 Aug 2010 18049.19 18048.85 18140.15
23.39 322 Aug 2010 18067.67 18257.12 18286
23.41 280.37 Aug 2010 18276.5 18454.94 18475.27
23.53 287.41 Aug 2010 18444.24 18401.82 18464.14
23.74 455.94 Aug 2010 18400.33 18409.35 18454.38
23.65 393.38 Aug 2010 18407.01 18311.59 18451.73
23.5 243.71 Aug 2010 18308.51 18179.64 18312.43
23.43 228.69 Aug 2010 18194.78 18226.35 18261.06
23.65 384.52 Aug 2010 18205.9 17998.41 18248.36
Number Times Rs. Crore YYYYMMDD Number
Index Low Index PE Index Trading Volume Index Date Index Opening
B S E Sensex B S E Sensex B S E Sensex C N X It Sector Index C N X It Sector Index
14355.52 19.21 1493.93 Jul 2009 3500.7
14469.69 19.3 1775.13 Jul 2009 3534.05
14499.74 19.58 1661.97 Jul 2009 3528.85
13959.44 18.5 2557.54 Jul 2009 3547
14000.68 18.6 1895.24 Jul 2009 3444.65
13701.76 18.12 1886.68 Jul 2009 3418.1
13643.97 18.12 1400.27 Jul 2009 3360.4
13418.39 17.79 1438.8 Jul 2009 3366.95
13219.99 17.65 1215.82 Jul 2009 3437.3
13549.42 18.17 1244.77 Jul 2009 3483.1
13891.04 18.73 1386.41 Jul 2009 3555.3
14169.58 18.6 2003.29 Jul 2009 3661.25
14325.58 19.14 2121.25 Jul 2009 3665.2
14854.17 19.73 1936.14 Jul 2009 3842.8
14955.88 19.51 1768.02 Jul 2009 4095.3
14786.58 19.19 2110.01 Jul 2009 4046.45
14997.75 19.46 3263.95 Jul 2009 3974.5
15168.52 20.01 2276.48 Jul 2009 4041.9
15228.46 19.98 1936.51 Jul 2009 4073.6
15240.53 19.85 2075.01 Jul 2009 4087.3
14888.41 19.84 2084.02 Jul 2009 4068
15065.48 19.89 1758.93 Jul 2009 4139.35
15449.47 20.35 1818.97 Jul 2009 4334.7
15608.4 20.64 1591.24 Aug 2009 4339.5
15699.13 20.5 1959.51 Aug 2009 4353.5
15695.11 20.64 1607.61 Aug 2009 4321.05
15443.22 20.13 2067.38 Aug 2009 4409.05
15104 19.69 1704.77 Aug 2009 4286.35
14902.02 19.61 1938.52 Aug 2009 4310.95
14864.23 19.68 1610.78 Aug 2009 4420.55
14701.05 19.63 1699.12 Aug 2009 4410.05
15207.96 20.23 1507.41 Aug 2009 4388.3
15367.61 20.15 1536.74 Aug 2009 4436.05
14740.63 19.37 1374.61 Aug 2009 4346.65
14740.26 19.67 1499.81 Aug 2009 4251.85
14684.45 19.33 1548.39 Aug 2009 4301.65
14928.18 19.59 1012.15 Aug 2009 4269.45
14835.08 19.88 1252.15 Aug 2009 4287.1
15362.93 20.31 1061.72 Aug 2009 4411.65
15423.39 20.39 1581.22 Aug 2009 4475.8
15695.94 20.49 1163.7 Aug 2009 4597.4
15685.49 20.53 1100.85 Aug 2009 4729.8
15663.35 20.72 1565.98 Aug 2009 4753.85
15589.8 20.45 1326.02 Aug 2009 4644.05
15475.28 20.28 1553.02 Sep 2009 4625.55
15392.68 20.17 1236.74 Sep 2009 4602.55
15356.72 20.06 1175.77 Sep 2009 4686.5
15358.94 20.4 1618.22 Sep 2009 4709.85
15793.27 20.81 1339.83 Sep 2009 4734.5
16030.56 20.96 1992.14 Sep 2009 4788.35
16044.77 20.99 1736.47 Sep 2009 4763.1
16166.42 21 1684.11 Sep 2009 4745.25
16130.32 21.01 1445.05 Sep 2009 4727.45
16119.95 21.09 1325.89 Sep 2009 4726.8
16255.42 21.37 1160.47 Sep 2009 4806.35
16498.59 21.61 1648.5 Sep 2009 4872.3
16636.55 21.65 4213.23 Sep 2009 4907.15
16610.05 21.73 1597.56 Sep 2009 4973.2
16763.78 21.86 1307.02 Sep 2009 4978
16683.78 21.65 2014.94 Sep 2009 5078.6
16494.92 21.73 1365.49 Sep 2009 4935.25
16613.22 21.65 1240.15 Sep 2009 4985.2
16802.8 21.88 978.05 Sep 2009 4988.7
16868.46 22.19 1389.03 Sep 2009 5043.9
17059.36 22.24 1631.55 Oct 2009 5149.15
16835.8 21.84 1445.24 Oct 2009 5114.4
16622.05 21.84 2361.64 Oct 2009 5167.35
16764.07 21.65 1844.28 Oct 2009 5101.35
16775.36 21.68 2216.87 Oct 2009 4937.35
16606.95 21.46 1627.01 Oct 2009 4915.45
16687.32 22.08 1686.78 Oct 2009 4800.45
17117.9 22.29 1758.44 Oct 2009 4952.45
17092.83 22.23 1660.95 Oct 2009 4980
17126.55 22.39 1851.05 Oct 2009 4935.35
17260.66 22.39 490.2 Oct 2009 4969.5
17185.04 22.27 1367.02 Oct 2009 5000.45
16997.86 22.05 1542.95 Oct 2009 5017.55
16721.26 21.57 1458.22 Oct 2009 5059.15
16765.2 21.49 1559.72 Oct 2009 5054.3
16706.08 21.32 1294.92 Oct 2009 5136
16311.5 20.91 1869.51 Oct 2009 5170.55
16144.17 20.83 1641.31 Oct 2009 5131.35
15993.83 20.53 1425.44 Oct 2009 5155.35
15805.2 20.21 2008.75 Oct 2009 5112.25
15330.56 19.7 1575.61 Nov 2009 5060.9
15487.97 20.32 1593.54 Nov 2009 4877.05
15564.89 20.54 2112.59 Nov 2009 5024.35
16075.19 20.65 2056.77 Nov 2009 5046.85
16147.21 21.02 1220.82 Nov 2009 5082.1
16371.66 20.9 1671.55 Nov 2009 5136.55
16405.19 21.38 1531.55 Nov 2009 5069
16605.01 21.23 1514.97 Nov 2009 5265.2
16666.7 21.44 1240.76 Nov 2009 5313.75
16893.11 21.69 1100.95 Nov 2009 5397.45
16882.98 21.67 1213.51 Nov 2009 5387
16958.41 21.62 1184.97 Nov 2009 5475.55
16712.33 21.35 1066.91 Nov 2009 5483.05
16635.75 21.62 1373.5 Nov 2009 5382.7
17045.02 21.79 1328.09 Nov 2009 5486.85
17027.52 21.73 1173.2 Nov 2009 5477.05
17124.15 21.81 1174.75 Nov 2009 5477.95
16808.87 21.41 1291.22 Nov 2009 5478.85
16210.44 21.16 1605.48 Nov 2009 5361.75
16655.75 21.53 1282.17 Nov 2009 5315.8
16947.46 21.85 1173.82 Dec 2009 5389.1
17142.36 21.8 1260.59 Dec 2009 5412.8
17128.21 21.86 1107.05 Dec 2009 5386.2
17032.81 21.76 1083.6 Dec 2009 5422.45
16943.01 21.6 1178.3 Dec 2009 5442.1
16964.11 21.89 1080.34 Dec 2009 5444.4
17057.37 21.81 1181.85 Dec 2009 5491.75
17032.3 21.9 1084.14 Dec 2009 5543.55
17056.12 21.82 1157.92 Dec 2009 5547.05
17048.17 21.84 Dec 2009 5510.05
16835.78 21.59 1108.4 Dec 2009 5555.75
16777.94 21.64 1177.12 Dec 2009 5547.05
16826 21.63 1275.98 Dec 2009 5678.75
16693.06 21.42 1169.71 Dec 2009 5710.25
16577.78 21.29 1042.75 Dec 2009 5721.7
16633.81 21.41 800.46 Dec 2009 5680.65
16723.96 22.1 1314.67 Dec 2009 5686.6
17198.09 22.25 1203.05 Dec 2009 5840.9
17372.63 22.27 773.48 Dec 2009 5838.35
17322.8 22.2 Dec 2009 5769.8
17365.37 22.36 962.28 Dec 2009 5797.15
17378.38 22.45 2252.17 Jan 2010 5819.5
17555.77 22.61 1229.22 Jan 2010 5898.95
17636.71 22.63 1236.73 Jan 2010 5913.9
17566.54 22.54 1144.52 Jan 2010 5828.2
17508.96 22.47 1013.26 Jan 2010 5694.8
17500.79 22.5 1018.22 Jan 2010 5629.7
17392.55 22.38 1240.98 Jan 2010 5741.65
17276.46 22.5 1704.25 Jan 2010 5866.55
17525.71 22.68 1573.39 Jan 2010 6095.7
17529.11 22.63 1045.91 Jan 2010 6095.15
17505.5 22.6 Jan 2010 6131.75
17463.78 22.39 847.27 Jan 2010 6175.25
17425.05 22.21 Jan 2010 6108.95
17025.26 21.82 1143.22 Jan 2010 6028.45
16608.09 21.31 1454.19 Jan 2010 5951.95
16705.56 21.04 940.59 Jan 2010 5850.6
16230.85 20.44 1480.6 Jan 2010 5753.65
16182.14 20.33 1234.81 Jan 2010 5639.8
15982.08 20.32 1499.39 Jan 2010 5554.85
16160.8 20.29 1011.65 Feb 2010 5543.55
16129.11 20.03 1116.15 Feb 2010 5720.05
16210.25 20.42 1023.27 Feb 2010 5599.55
16188.8 20.11 Feb 2010 5686.75
15725.43 19.57 1214.26 Feb 2010 5460.75
15807.75 19.72 140.85 Feb 2010 5453.4
15651.99 19.76 1176.89 Feb 2010 5503.1
15862.9 19.87 927.09 Feb 2010 5474.6
15892.01 19.7 950.52 Feb 2010 5616.7
15928.28 19.97 807.16 Feb 2010 5595.2
16011.82 19.8 754.56 Feb 2010 5669.9
16021.29 20.01 856.85 Feb 2010 5665.5
16228.91 20.21 946.26 Feb 2010 5779.7
16287.17 20.09 697.61 Feb 2010 5745.8
16074.58 19.91 993.17 Feb 2010 5701.8
16191.32 19.94 708.81 Feb 2010 5759.55
16178.91 20 685.5 Feb 2010 5750.9
16187.44 19.97 620.07 Feb 2010 5744.25
16167.13 19.93 653.56 Feb 2010 5810.25
16249.67 20.15 1565.19 Feb 2010 5787.3
16438.45 20.49 1186.09 Mar 2010 5823.55
16778.29 20.75 1049.41 Mar 2010 5885.15
16888.05 20.72 1182.32 Mar 2010 5906.3
16936.12 20.75 1114.4 Mar 2010 5834.05
17034.92 20.85 986.91 Mar 2010 5843.45
17031.21 20.76 4148.59 Mar 2010 5903.85
17027.92 20.81 1044.17 Mar 2010 5926.3
17054.28 20.9 669.41 Mar 2010 5900
17126.93 20.88 940.39 Mar 2010 5977.15
17061.14 20.9 759.63 Mar 2010 5980.65
17150.06 21.14 768.44 Mar 2010 6059.2
17389.47 21.26 Mar 2010 6094
17417.61 21.24 712.08 Mar 2010 6155.75
17502.14 21.33 824.68 Mar 2010 6189.6
17337.38 21.17 710.15 Mar 2010 6086.25
17356.64 21.21 697.95 Mar 2010 6174.55
17383.21 21.31 781.7 Mar 2010 6137.55
17558.85 21.4 797.32 Mar 2010 6223.5
17639.18 21.48 775.28 Mar 2010 6133.65
17558.22 21.37 Mar 2010 6033.15
17488.55 21.32 779.57 Mar 2010 5947.6
17555.04 21.49 751.28 Apr 2010 5861.45
17693.66 21.78 769.78 Apr 2010 5992.8
17898 21.77 734.35 Apr 2010 6001.6
17878.31 21.84 788.49 Apr 2010 5947.85
17679.34 21.55 702.5 Apr 2010 5892.1
17715.16 21.75 725.13 Apr 2010 5959.25
17816.19 21.65 630.96 Apr 2010 5969.1
17736.09 21.67 1260.14 Apr 2010 6041.5
17619.02 21.48 946.27 Apr 2010 6141.6
17529.55 21.39 712.28 Apr 2010 6141.85
17276.8 21.12 729.03 Apr 2010 6123.55
17394.68 21.07 936.01 Apr 2010 6117.05
17446.51 21.09 692.13 Apr 2010 6036.55
17408.02 21.22 1407.54 Apr 2010 5990.45
17533.88 21.23 1164.88 Apr 2010 6055.6
17692.26 20.88 959.7 Apr 2010 6034.5
17678.56 20.84 771.75 Apr 2010 6034.8
17344.58 20.51 1105.74 Apr 2010 6014.65
17382.09 20.62 753.51 Apr 2010 5949.8
17503.47 20.69 896.28 Apr 2010 5947.85
17345.92 20.47 711.21 May 2010 5946.4
17101.96 20.18 1260.34 May 2010 5955.3
16858.23 20.15 1057.3 May 2010 5811.9
16823 20.04 930.7 May 2010 5925.25
16684.13 19.79 1275.8 May 2010 5811.7
16799.49 20.43 976.97 May 2010 5780.8
17104.45 20.11 1143.32 May 2010 5900
17028.08 20.14 901.12 May 2010 5838.15
17240.35 20.22 865.57 May 2010 5900.05
16923.65 19.94 956.99 May 2010 5913.65
16551 19.87 1199.17 May 2010 5827.4
16744.13 19.97 1039.96 May 2010 5796.2
16373.32 19.45 1291.4 May 2010 5742.4
16419.1 19.7 1165.06 May 2010 5708.75
16187.03 19.52 1128.27 May 2010 5618.1
16413.03 19.56 1080.37 May 2010 5622.7
15960.15 19.09 1070.7 May 2010 5592.35
16069.78 19.78 874.91 May 2010 5528.8
16331.1 20.02 1033.3 May 2010 5671.6
16692.66 20.27 1015.39 May 2010 5721.2
16806.5 20.4 740.99 May 2010 5852.35
16318.39 19.74 1006.61 Jun 2010 5762.05
16571.45 19.99 1104.83 Jun 2010 5688.8
16786.28 20.31 909.48 Jun 2010 5804.25
16963.92 20.38 935.15 Jun 2010 5844.3
16686.73 20.01 952.08 Jun 2010 5783.6
16560.64 19.81 1096.07 Jun 2010 5786.15
16591.26 19.88 1478.56 Jun 2010 5744.55
16668.91 20.18 1166.33 Jun 2010 5668.15
16994.07 20.31 1186.5 Jun 2010 5776
17118.74 20.64 845.95 Jun 2010 5778.85
17249.46 20.7 1076.25 Jun 2010 5914.35
17407.3 20.72 1202.44 Jun 2010 5961.35
17394.9 20.89 1298.86 Jun 2010 5985.15
17525.29 20.86 1297.86 Jun 2010 5975.05
17654.81 21.17 1115.17 Jun 2010 6018.3
17725.63 21.01 717.02 Jun 2010 6004.8
17629.19 21.01 822.23 Jun 2010 5930.45
17632.8 20.95 734.2 Jun 2010 6005.2
17546.73 20.9 954.15 Jun 2010 6001.15
17571.85 21.16 895.31 Jun 2010 5929.5
17465.73 20.91 848.99 Jun 2010 5968.5
17373.78 21.09 Jun 2010 5877.8
17455.41 20.85 831.4 Jul 2010 5893.65
17426.78 20.83 779.03 Jul 2010 5869.2
17423.74 20.77 386.88 Jul 2010 5837.55
17395.58 20.96 655.35 Jul 2010 5860.9
17447.15 20.81 697.13 Jul 2010 5957.55
17536.48 21.01 666.3 Jul 2010 5980.05
17667.85 21.23 1044.1 Jul 2010 6064.75
17874.95 21.34 785.82 Jul 2010 6129.3
17855.85 21.39 1016.89 Jul 2010 6150.2
17897.26 21.29 957.37 Jul 2010 6058.45
17858.73 21.25 680.27 Jul 2010 5953.75
17892.16 21.3 757.45 Jul 2010 6013.2
 17856.4 21.27 606.13 Jul 2010 6044
17848.07 21.21 549.39 Jul 2010 6089.3
17873.92 21.33 658.83 Jul 2010 6060.8
17879.88 21.48 839.79 Jul 2010 6076.2
18093.93 21.46 900.34 Jul 2010 6134.7
17993.88 21.34 909.92 Jul 2010 6103.9
17998.74 21.59 1084.86 Jul 2010 6145.6
17925.4 21.22 1018.6 Jul 2010 6166.05
17902.84 21.17 766.97 Jul 2010 6146.05
17838.92 21.23 807.04 Jul 2010 6139.25
17911.31 21.46 683.58 Aug 2010 6102.1
18072.38 21.49 795.07 Aug 2010 6118.2
18093.03 21.62 708.78 Aug 2010 6102.75
18156.45 21.57 649.03 Aug 2010 6280.5
18118.19 21.51 652.92 Aug 2010 6289
18139.9 21.69 684.01 Aug 2010 6233.8
18170.77 21.58 1140.03 Aug 2010 6297.6
18042.89 21.57 1237.08 Aug 2010 6213.6
17914.78 21.55 1621.12 Aug 2010 6111.95
18050.42 21.52 1161.11 Aug 2010 6096.75
17997.46 21.55 723.47 Aug 2010 6086.8
18026 21.51 656.21 Aug 2010 6068.8
18067.67 21.73 859.58 Aug 2010 6082.35
18276.5 21.87 802.01 Aug 2010 6208.9
18360.9 21.8 772.08 Aug 2010 6163.45
18371.02 21.86 678.96 Aug 2010 6131.55
18260.71 21.75 700.43 Aug 2010 6161.45
18156 21.61 752.12 Aug 2010 6116.05
18159.13 21.68 746.04 Aug 2010 6124.2
17944.16 21.48 758.76 Aug 2010 6116.05
Number Number Number Times
Index Closing Index High Index Low Index PE
C N X It Sector Index C N X It Sector Index C N X It Sector Index C N X It Sector Index
3526.7 3550.45 3476 16.69
3534.2 3541.9 3486.95 16.73
3545.3 3560.75 3481.8 16.78
3430.55 3581.25 3422.65 16.24
3449 3475.2 3419.95 16.33
3365.15 3418.1 3320.55 15.93
3374.55 3397.5 3339.4 15.97
3423.6 3507.2 3366.95 16.03
3459.5 3471.55 3407.55 16.2
3561.95 3585 3481.85 16.68
3628.55 3644.6 3555.3 16.99
3634.25 3682 3621.1 17.01
3772.95 3793.6 3665.2 17.66
4092.5 4170.95 3842.8 19.08
4010.5 4115.55 3992.95 18.66
3932.9 4057.1 3900.1 17.67
4005 4029 3974.5 18.11
4076 4090.7 4028.05 18.43
4088.7 4135.8 4071.05 18.48
4089.1 4101.15 4038.8 18.49
4129.75 4144.2 4032.2 18.67
4292.85 4318.6 4127.35 19.31
4330.05 4374.55 4284.25 19.37
4380.15 4395.25 4309.95 19.52
4335.15 4400.95 4286.8 19.32
4403.35 4415.2 4321.05 19.63
4316.4 4427.15 4291.55 19.24
4278 4342.85 4262.1 19.08
4402.3 4465.65 4310.95 19.63
4422.1 4488.85 4366.15 19.72
4345.5 4410.05 4232.5 19.38
4432.35 4440.55 4376.15 19.77
4391.95 4441.75 4356.7 19.59
4264.15 4346.65 4247.05 19.02
4291.5 4324.85 4241.9 19.14
4236.1 4320.8 4202.6 18.89
4284.8 4320.05 4269.45 18.97
4368.15 4377.55 4247 19.34
4482.3 4494.1 4411.65 19.84
4591.7 4600.75 4456.65 20.11
4730.55 4762.35 4597.4 20.72
4753 4789.4 4716.8 20.82
4721.15 4765.6 4648 20.68
4618.35 4649.95 4602.75 20.23
4644.5 4707.85 4595.85 20.35
4680.2 4721.1 4601.75 20.5
4686.9 4731.35 4640.3 20.53
4704.65 4731.75 4655.55 20.61
 4775.9 4782.8 4731.3 20.92
4757.1 4837.5 4740.8 20.84
4736.4 4768.75 4686.7 20.75
4744.5 4809.05 4722.15 20.78
4785.65 4811.65 4727.45 20.96
4786.05 4803.25 4726.8 20.96
4846.35 4861.65 4798.3 21.23
4880.95 4887.3 4844.75 21.38
4973.75 5000.1 4905.2 21.79
4979.05 5015.85 4958 21.81
5084.5 5097.85 4970.6 22.27
4992.65 5101.45 4972.1 21.87
4997.9 5016.75 4883.35 21.89
4905.6 4985.2 4897.95 21.49
5044.2 5063.1 4965.25 22.09
5122.1 5141.55 5043.9 22.44
5174.05 5215.25 5076.65 22.66
5119.6 5203.45 5088.85 22.43
5078.2 5194.35 5016.1 22.24
4929.15 5111.7 4918.3 21.59
4837.35 4954.25 4815.35 21.2
4774.8 4957.25 4761.45 20.87
4916.95 4926.3 4800.45 21.49
4976.05 5007.55 4931.05 21.75
4919.35 5000.2 4870.55 21.5
4937.35 4978.3 4923.6 21.58
4967.45 4990.55 4954.8 21.71
5014.1 5059.05 4998.6 21.72
5074.45 5128.65 5013.35 22.08
5033.6 5135.5 4993.1 21.76
5126.15 5163.9 5054.3 22.13
5162.3 5215.5 5113.65 22.27
5136.15 5236.75 5087.35 22.16
5168.5 5187.4 5122.55 22.3
5088.95 5169.1 5075.1 21.96
5048.8 5192.3 4978.15 21.19
4849.85 5068.95 4828.3 20.36
5023.35 5034.35 4877.05 21.08
5043.2 5053.05 4911.05 21.17
5068.1 5121.55 5025.3 21.27
5110 5118.2 5030.7 21.44
5064.85 5159.6 5056.35 21.25
5259 5265.55 5069 22.07
5311.55 5332.8 5256.6 22.29
5379.1 5406.6 5296.3 22.58
5370.2 5406.8 5330.3 22.54
5474.5 5483.9 5375.15 22.98
5484.6 5573.85 5470.85 23.02
5417.45 5483.25 5365.8 22.74
5463.55 5476.1 5328.1 22.93
5456.2 5486.85 5427.6 22.91
5486.2 5513.55 5405.75 23.04
5476.8 5525.7 5458.1 23
 5366.5 5496.85 5344.3 22.53
5262.5 5361.75 5162.45 22.1
5364.2 5397.5 5309.6 22.43
5394.4 5406.5 5355.1 22.56
5362.75 5420.95 5340.15 22.43
5413.95 5447.8 5363.45 22.64
5429.6 5497.25 5401.25 22.71
5442.5 5493.6 5419.1 22.76
5499.8 5506.45 5417 23.01
5543.2 5556 5476.2 23.19
5532.45 5561.9 5515.9 23.14
5521.05 5587.05 5501.05 23.09
5557.85 5581.05 5510.05 23.25
5544.6 5594.4 5531 23.19
5637 5652.65 5526.4 23.58
5692.05 5729.7 5655.05 23.81
5682.8 5735.05 5674.15 23.77
5678.95 5758.8 5663.35 23.75
5657.45 5728.85 5620.3 23.67
5815 5826.65 5685.9 24.32
5829.7 5854.45 5788.35 24.39
5778.6 5839.6 5762.8 24.17
5791.3 5832.7 5769.8 24.22
5818.4 5843.2 5797.15 24.34
5877.25 5889.2 5819.5 24.58
5913.65 5923.25 5874.9 24.74
5824.9 5922.15 5816.55 24.37
5702.85 5840.05 5690.8 23.85
5607.9 5694.8 5599.3 23.47
5649.65 5691.8 5606.15 23.64
5862.4 5897 5741.65 24.53
6075.8 6082.5 5846.75 25.42
6105.3 6160 6004.85 25.55
6118.4 6145.4 6058.6 25.6
6181.15 6190.85 6112.4 25.86
6068.7 6181.6 6044.55 25.39
6052.4 6123.3 6024.1 24.41
5951.9 6098.65 5927.15 24
5874.6 5951.95 5814.6 23.69
5799.3 5850.6 5745.95 23.57
5599 5767.9 5577.5 22.76
5649.35 5729.2 5572.05 22.96
5594.15 5619.45 5423.45 22.67
5643.45 5739.55 5477.95 22.87
5586.7 5745 5561.7 22.64
5698.85 5713.75 5599.55 23.1
5565.95 5686.75 5541.75 22.56
5449.75 5510.6 5401.55 22.01
5501.7 5522.65 5453.4 22.22
5484.65 5555.75 5387.95 22.15
5606.3 5620.8 5474.6 22.64
5573.45 5654.05 5563.65 22.51
5644.2 5678.05 5595.2 22.8
5667.05 5698.85 5630.05 22.89
5745.1 5767.8 5642.25 23.2
5743.8 5798.25 5712.05 23.2
5741.1 5785.5 5722.15 23.19
5712.45 5758.2 5686.25 23.07
5752.8 5815.7 5740.9 23.24
5783.8 5796.6 5729.9 23.36
5779.75 5828.3 5744.25 23.34
5782.1 5814.9 5752.35 23.35
5766.7 5832 5724.8 23.17
5848.7 5857.7 5797.95 23.5
5896.7 5913.15 5848.9 23.69
5833.6 5906.3 5799.45 23.44
5843.2 5863.05 5815.55 23.47
5882.7 5905.8 5843.45 23.64
5925.1 5968.1 5880.45 23.81
5897.85 5947.7 5881.95 23.7
5960.05 5980.05 5900 23.95
5960.65 5987.9 5933.15 23.95
6038.45 6052.05 5906.5 24.26
6102.75 6119.7 6021.9 24.52
6143 6174.3 6094 24.68
6174.7 6185 6129.75 24.81
6145.45 6189.6 6132.7 24.69
6128.75 6162.3 6085.15 24.63
6142.7 6176.4 6123.15 24.68
6201.2 6220.05 6128.05 24.92
6151.9 6223.5 6135 24.72
6050.95 6140.9 6039.85 24.31
5917.75 6042.85 5908.15 23.78
5855.95 5967.55 5842.3 23.53
5984 5994.25 5861.45 24.04
5993.9 6017.35 5933.3 24.08
5934.8 6003.65 5924 23.85
5920.05 5947.85 5871.95 23.79
5950 5994.3 5892.1 23.92
5950.7 6013.3 5943.65 23.92
5963.8 5985.9 5916.85 23.97
6141.15 6163.15 5905.15 24.69
6171.75 6230.6 6126.7 24.81
6142.85 6194.6 6117.55 24.69
6064.25 6123.55 6026.6 24.86
6000 6117.05 5990.15 24.61
6004.6 6050.4 5976.6 24.63
6017.2 6087.45 5977.95 24.68
6016.15 6072.3 6001.85 24.67
6040 6059.85 6024.1 24.77
6037.75 6045.5 6015.7 24.23
5949.65 6014.65 5939.5 23.88
5938.55 5961.65 5899.35 23.84
5985.8 6021.75 5914.7 23.9
5930 5958.3 5901.85 23.68
5871.8 5958.6 5855.85 23.45
 5932 5956.6 5771.55 23.69
5867.9 5925.25 5835.4 23.43
5726.6 5818.25 5712.25 22.87
5890.9 5901.5 5772.9 23.67
5834.35 5900 5805.35 23.44
5876.25 5911.85 5820.55 23.61
5922.6 5951.05 5887.95 23.8
5839.75 5972.35 5801.9 23.55
5744.55 5827.4 5673 23.17
5754.7 5796.2 5686.5 23.21
5663.1 5762.3 5641.3 22.84
5659.9 5714.25 5642.75 22.82
5606.45 5639.65 5554 22.61
5638.5 5702.45 5622.65 22.74
5488.1 5592.35 5446.8 22.13
5674.4 5702.35 5528.8 22.88
5713.6 5740.9 5623.3 23.04
5783.6 5792.25 5709.05 23.27
5761.95 5852.35 5704.2 23.18
5688.3 5764.05 5679.1 22.89
5738.45 5757.1 5688.8 23.09
5839.65 5854.95 5800.1 23.5
5884.3 5894.35 5799.85 23.68
5785.85 5801.15 5732.25 23.29
5740.7 5821.55 5727.35 23.11
5670.4 5765.3 5658.85 22.82
5735.1 5747.05 5668.15 23.08
5739.25 5801.5 5714.7 23.16
5945.25 5965.2 5778.85 24
5916.75 5959.2 5899.35 23.88
5969.9 5994.3 5942.65 24.1
5975.9 5996.75 5912.8 24.12
6006.95 6064 5970.55 24.25
6037.25 6071.75 6018.3 24.37
5958.55 6010.75 5953.4 24.05
6007.65 6016.35 5924.7 24.25
6014.6 6023.1 5958.45 24.28
5921.75 6001.15 5908.05 23.9
5979.6 5990.45 5929.5 24.14
5934.15 5968.5 5892.3 23.95
5928.3 5949.6 5837 23.93
5861.25 5893.65 5842.65 23.66
5836.3 5869.2 5800.4 23.56
5862.6 5876.75 5832.15 23.66
5959.55 5975.65 5859.7 24.05
5954.4 5964.45 5921.45 24.03
6041.3 6069.3 5980.05 24.38
6108.4 6123.1 6064.75 24.65
6185.65 6196.4 6128.65 24.97
6028.05 6150.2 5996.5 24.34
5952.45 6063.85 5936.55 24.03
5985.5 5997.25 5950.5 24.16
6086.1 6094.35 6013.2 24.57
 6072.8 6107.2 6020.6 24.52
6052.5 6091.75 6042.4 24.43
6097.45 6102 6060.8 24.62
6076.25 6084.65 6026.75 24.37
6100.4 6134.7 6086.2 24.47
6131.35 6141.9 6103.9 24.66
6168.65 6187.3 6142 24.81
6161.4 6176.7 6132.65 24.78
6152.35 6165.4 6140.85 24.74
6086.85 6144.25 6045.6 24.48
6104.35 6129.9 6088.1 24.55
6077 6132.2 6056.65 24.44
6274.2 6297.1 6102.75 25.24
6288.7 6344.35 6280.5 25.29
6259.9 6333.1 6241.8 25.18
6306.85 6320.2 6218.65 25.32
6216 6297.6 6196.15 24.96
6161.3 6233.4 6143.75 24.74
6091.05 6111.95 6057.05 24.46
6116.7 6162.8 6080.25 24.56
6086.85 6126.4 6067.4 24.5
6059.5 6119.2 6035.1 24.39
6184.4 6207.8 6082.35 24.9
6183.9 6216.55 6159.85 24.89
6128.6 6163.45 6104.2 24.67
6178.95 6190.85 6123.9 24.87
6117.6 6161.45 6107.6 24.63
6109.95 6151.2 6098.95 24.6
6116.15 6131.6 6088.75 24.62
6005.9 6116.05 5984.4 24.18
Rs. Crore YYYYMMDD Number Number Number Number
Index Trading Volume Index Date Index Opening Index Closing Index High Index Low
C N X It Sector Index S & P Cnx Nifty S & P Cnx Nifty S & P Cnx Nifty S & P Cnx Nifty S & P Cnx Nifty
0 Jul 2009 4292.3 4340.9 4362.3 4249.7
0 Jul 2009 4373.5 4348.85 4383.65 4288.75
0 Jul 2009 4347.3 4424.25 4434.45 4298.95
0 Jul 2009 4429.6 4165.7 4479.8 4133.7
0 Jul 2009 4166 4202.15 4231.8 4155.5
0 Jul 2009 4201.85 4078.9 4201.85 4061.1
0 Jul 2009 4078.75 4080.95 4114.9 4039.85
0 Jul 2009 4081.4 4003.9 4129.95 3976.8
0 Jul 2009 4003.4 3974.05 4003.4 3918.75
0 Jul 2009 3974.1 4111.4 4128.9 3974.1
0 Jul 2009 4120.8 4233.5 4249.55 4118.75
0 Jul 2009 4223.5 4231.4 4305 4205.5
0 Jul 2009 4231.45 4374.95 4390.4 4230.15
0 Jul 2009 4377.9 4502.25 4510.3 4377.9
0 Jul 2009 4501.5 4469.1 4524 4436.6
0 Jul 2009 4469.3 4398.9 4557.95 4380.45
0 Jul 2009 4409.7 4523.75 4532.4 4405.95
0 Jul 2009 4524.8 4568.55 4578.75 4504.85
0 Jul 2009 4568.65 4572.3 4596.75 4528.5
0 Jul 2009 4572.8 4564.1 4599.9 4529.15
0 Jul 2009 4565.8 4513.5 4573.85 4420.8
0 Jul 2009 4513.1 4571.45 4582.35 4474.5
0 Jul 2009 4571.6 4636.45 4669.75 4571.6
0 Aug 2009 4633.8 4711.4 4723.75 4617.75
0 Aug 2009 4706.25 4680.5 4731.45 4642.6
0 Aug 2009 4680.95 4694.15 4717.2 4629.85
0 Aug 2009 4694.35 4585.5 4718.15 4559.2
0 Aug 2009 4591.9 4481.4 4591.9 4463.95
0 Aug 2009 4486.5 4437.65 4562.5 4399.85
0 Aug 2009 4435 4471.35 4510.8 4398.9
0 Aug 2009 4473.8 4457.5 4473.8 4359.4
0 Aug 2009 4458.55 4605 4614.15 4458.55
0 Aug 2009 4605.15 4580.05 4619 4559.35
0 Aug 2009 4578.8 4387.9 4578.8 4374.6
0 Aug 2009 4389.5 4458.9 4491.45 4372.65
0 Aug 2009 4457.75 4394.1 4477.55 4353.45
0 Aug 2009 4394.35 4453.45 4492.8 4394.35
0 Aug 2009 4453.45 4528.8 4538.7 4400.9
0 Aug 2009 4536.95 4642.8 4656.3 4536.95
0 Aug 2009 4641.65 4659.35 4672.9 4582.5
0 Aug 2009 4659.45 4680.85 4697.8 4659.1
0 Aug 2009 4679 4688.2 4707.9 4645.15
0 Aug 2009 4688.4 4732.35 4743.75 4651.4
0 Aug 2009 4730.85 4662.1 4730.85 4635
0 Sep 2009 4662.2 4625.35 4735.9 4600.65
0 Sep 2009 4624 4608.35 4650.45 4576.6
0 Sep 2009 4608.75 4593.55 4647.35 4581.05
0 Sep 2009 4608.7 4680.4 4697.2 4580.35
0 Sep 2009 4682.4 4782.9 4790 4679.3
0 Sep 2009 4782.85 4805.25 4842.2 4782.65
0 Sep 2009 4804.9 4814.25 4825.05 4783.5
0 Sep 2009 4814.35 4819.4 4889.05 4807.9
0 Sep 2009 4819.4 4829.55 4856.15 4791.55
0 Sep 2009 4830.35 4808.6 4832.25 4786.25
0 Sep 2009 4808.35 4892.1 4899.45 4808.35
0 Sep 2009 4894.65 4958.4 4966.3 4894.65
0 Sep 2009 4958.55 4965.55 5003.05 4944.15
0 Sep 2009 4963.95 4976.05 4980.85 4931.9
0 Sep 2009 4977.1 5020.2 5036.3 4977.1
0 Sep 2009 5019.95 4969.95 5030.75 4957.05
0 Sep 2009 4977.15 4986.55 5016.7 4904.05
0 Sep 2009 4985.1 4958.95 4994.35 4931.25
0 Sep 2009 4959.15 5006.85 5020.25 4959.1
0 Sep 2009 5007.65 5083.95 5087.6 5004.35
0 Oct 2009 5087.2 5083.4 5110.5 5057.05
0 Oct 2009 5076.05 5003.2 5076.05 4991.95
0 Oct 2009 5003.65 5027.4 5034.7 4921.05
0 Oct 2009 5031.7 4985.75 5077 4972.95
0 Oct 2009 5011.25 5002.25 5043.05 4971.75
0 Oct 2009 4993 4945.2 5032.6 4934.55
0 Oct 2009 4945.45 5054.25 5068.05 4945.45
0 Oct 2009 5054.35 5118.2 5127.4 5054.35
0 Oct 2009 5118.55 5108.85 5152.25 5077.1
0 Oct 2009 5108.65 5142.15 5149.65 5093.2
0 Oct 2009 5159.35 5141.8 5176.8 5124.25
0 Oct 2009 5145.6 5114.45 5181.95 5102.65
0 Oct 2009 5114.85 5063.6 5117.45 5051.65
0 Oct 2009 5063.35 4988.6 5064.25 4968.45
0 Oct 2009 4986.55 4997.05 5054.95 4983.25
0 Oct 2009 4997.15 4970.9 5033.75 4961.35
0 Oct 2009 4970.55 4846.7 4970.55 4829.5
0 Oct 2009 4846.55 4826.15 4867 4784.1
0 Oct 2009 4826.1 4750.55 4826.1 4738.4
0 Oct 2009 4751.1 4711.7 4853.65 4687.5
0 Nov 2009 4712.25 4563.9 4729.85 4538.5
0 Nov 2009 4567.3 4710.8 4717.8 4565
0 Nov 2009 4711.65 4765.55 4776.35 4610.6
0 Nov 2009 4767.5 4796.15 4836.2 4764.85
0 Nov 2009 4796.15 4898.4 4905.25 4789.9
0 Nov 2009 4898.9 4881.7 4947.7 4860.1
0 Nov 2009 4882.3 5003.95 5016.7 4870.05
0 Nov 2009 5004.4 4952.65 5014.4 4924.75
0 Nov 2009 4952.35 4998.95 5017.9 4942.65
0 Nov 2009 4996.5 5058.05 5073.2 4994
0 Nov 2009 5058.95 5062.25 5074 5010.15
0 Nov 2009 5061.5 5054.7 5079.3 5041.65
0 Nov 2009 5043.95 4989 5053.45 4963.7
0 Nov 2009 4988.75 5052.45 5063.3 4932.8
0 Nov 2009 5052.95 5103.55 5113.1 5052.1
0 Nov 2009 5105 5090.55 5112.85 5053.5
0 Nov 2009 5091.55 5108.15 5138 5078.35
0 Nov 2009 5116.45 5005.55 5116.45 4986.05
0 Nov 2009 5005.05 4941.75 5005.05 4806.7
0 Nov 2009 4942.25 5032.7 5066.35 4942.25
0 Dec 2009 5039.7 5122 5130.35 5038.85
0 Dec 2009 5122.75 5123.25 5161.75 5111.75
0 Dec 2009 5124.55 5131.7 5181 5106.6
0 Dec 2009 5131.7 5108.9 5161.8 5081.85
0 Dec 2009 5108.85 5066.7 5131.3 5051.55
0 Dec 2009 5068.55 5147.95 5152.55 5058.9
0 Dec 2009 5147.65 5112 5147.65 5090.6
0 Dec 2009 5112.4 5134.65 5146.45 5084.65
0 Dec 2009 5136.05 5117.3 5182.55 5088.4
0 Dec 2009 5117.45 5105.7 5156.7 5090.15
0 Dec 2009 5105.75 5033.05 5129.45 5018.25
0 Dec 2009 5032.95 5042.05 5067.25 5001.8
0 Dec 2009 5046.65 5041.75 5064.2 5013.15
0 Dec 2009 5042 4987.7 5043.4 4979.05
0 Dec 2009 4983.65 4952.6 4997.85 4943.95
0 Dec 2009 4953.35 4985.85 4997.3 4953.35
0 Dec 2009 4990.05 5144.6 5150.6 4990.05
0 Dec 2009 5144.8 5178.4 5197.9 5129.05
0 Dec 2009 5180.75 5187.95 5214.6 5175.85
0 Dec 2009 5188.75 5169.45 5197.05 5160.1
0 Dec 2009 5171.2 5201.05 5221.85 5168.75
0 Jan 2010 5200.9 5232.2 5238.45 5167.1
0 Jan 2010 5277.15 5277.9 5288.35 5242.4
0 Jan 2010 5278.15 5281.8 5310.85 5260.05
0 Jan 2010 5281.8 5263.1 5302.55 5244.75
0 Jan 2010 5264.25 5244.75 5276.75 5234.7
0 Jan 2010 5263.8 5249.4 5287.2 5227.8
0 Jan 2010 5251.1 5210.4 5300.5 5200.95
0 Jan 2010 5212.6 5233.95 5239.2 5169.55
0 Jan 2010 5234.5 5259.9 5272.85 5232.5
0 Jan 2010 5259.9 5252.2 5279.85 5242.45
0 Jan 2010 5253.65 5274.85 5292.5 5228.95
0 Jan 2010 5274.2 5225.65 5287.8 5218.65
0 Jan 2010 5226.1 5221.7 5256.7 5201.4
0 Jan 2010 5220.2 5094.15 5220.35 5085.45
0 Jan 2010 5094.15 5036 5094.15 4954.85
0 Jan 2010 5034.55 5007.9 5035.7 4983.05
0 Jan 2010 5008.5 4853.1 5008.5 4833.05
0 Jan 2010 4863 4867.25 4929.9 4824.95
0 Jan 2010 4866.15 4882.05 4893.7 4766
0 Feb 2010 4882.05 4899.7 4918.8 4827.15
0 Feb 2010 4907.85 4830.1 4951.15 4814.1
0 Feb 2010 4831 4931.85 4949.15 4831
0 Feb 2010 4931.3 4845.35 4931.3 4832.35
0 Feb 2010 4819.65 4718.65 4827 4692.35
0 Feb 2010 4712.75 4757.25 4768.15 4712.75
0 Feb 2010 4755.35 4760.4 4799.05 4675.4
0 Feb 2010 4760.55 4792.65 4810.4 4739.35
0 Feb 2010 4793 4757.2 4826.85 4748.1
0 Feb 2010 4757.25 4826.85 4843.8 4757.25
0 Feb 2010 4827.9 4801.95 4845.6 4783.9
0 Feb 2010 4801.8 4855.75 4880 4791.35
0 Feb 2010 4858.65 4914 4929.7 4857.6
0 Feb 2010 4915.1 4887.75 4922.05 4873.7
0 Feb 2010 4887.3 4844.9 4887.3 4805.55
0 Feb 2010 4849.35 4856.4 4912.05 4845.9
0 Feb 2010 4856.6 4870.05 4884.1 4833.15
0 Feb 2010 4869.55 4858.6 4880.55 4834.65
0 Feb 2010 4859 4859.75 4880.15 4835.6
0 Feb 2010 4858.5 4922.3 4992 4858.45
0 Mar 2010 4935.6 5017 5029.45 4935.35
0 Mar 2010 5015.8 5088.1 5093.25 5015.1
0 Mar 2010 5096.95 5080.25 5096.95 5049
0 Mar 2010 5080.55 5088.7 5118.65 5068.05
0 Mar 2010 5092.15 5124 5147.1 5092.15
0 Mar 2010 5121.05 5101.5 5131.8 5094.35
0 Mar 2010 5101.6 5116.25 5137.4 5092.05
0 Mar 2010 5116.35 5133.4 5152.6 5102.1
0 Mar 2010 5131.8 5137 5158.1 5122.1
0 Mar 2010 5134.45 5128.9 5151.05 5101.2
0 Mar 2010 5128.95 5198.1 5209.25 5125.7
0 Mar 2010 5198.45 5231.9 5260.5 5177.15
0 Mar 2010 5232.55 5245.9 5255.65 5214.4
0 Mar 2010 5246.8 5262.8 5269.95 5237.1
0 Mar 2010 5260.95 5205.2 5260.95 5187.05
0 Mar 2010 5205.85 5225.3 5243.6 5193.4
0 Mar 2010 5225.3 5260.4 5267.3 5202.95
0 Mar 2010 5260.55 5282 5293.75 5260.55
0 Mar 2010 5283.9 5302.85 5329.55 5242.15
0 Mar 2010 5302.95 5262.45 5325 5251.35
0 Mar 2010 5260.4 5249.1 5293.9 5235.15
0 Apr 2010 5249.2 5290.5 5298.6 5249.2
0 Apr 2010 5291.4 5368.4 5377.55 5291.4
0 Apr 2010 5369.65 5366 5388.65 5351.7
0 Apr 2010 5365.7 5374.65 5399.65 5345.05
0 Apr 2010 5376.3 5304.45 5383.65 5290.25
0 Apr 2010 5302.4 5361.75 5377.45 5302.25
0 Apr 2010 5354.15 5339.7 5382.15 5324.9
0 Apr 2010 5340.85 5322.95 5356.5 5301.7
0 Apr 2010 5323.3 5273.6 5373.15 5265.3
0 Apr 2010 5273.4 5262.6 5283.05 5237.55
0 Apr 2010 5279.05 5203.65 5279.05 5160.9
0 Apr 2010 5208.3 5230.1 5257.25 5208.3
0 Apr 2010 5230.3 5244.9 5266.3 5230.3
0 Apr 2010 5248.6 5269.35 5331.8 5221.1
0 Apr 2010 5269.65 5304.1 5311.05 5269.65
0 Apr 2010 5299.35 5322.45 5342.35 5299.35
0 Apr 2010 5322.1 5308.35 5330.55 5301.4
0 Apr 2010 5308.2 5215.45 5308.25 5202.45
0 Apr 2010 5215.25 5254.15 5264.75 5214.8
0 Apr 2010 5254.2 5278 5294.8 5254.2
0 May 2010 5278.4 5222.75 5278.7 5210.05
0 May 2010 5223.9 5148.5 5250.15 5134.85
0 May 2010 5148.35 5124.9 5148.35 5056.5
0 May 2010 5124.4 5090.85 5124.9 5037.75
0 May 2010 5072.3 5018.05 5085.65 4984.6
0 May 2010 5026.6 5193.6 5203.3 5026.6
0 May 2010 5189.75 5136.15 5206.7 5126.5
0 May 2010 5133.75 5156.65 5172.85 5098.8
0 May 2010 5157.55 5178.9 5212.7 5147.95
0 May 2010 5180.55 5093.5 5192.75 5070.95
0 May 2010 5093.9 5059.9 5094.55 4966.25
0 May 2010 5059.55 5066.2 5105.2 5024.25
0 May 2010 5065.1 4919.65 5065.1 4908.15
0 May 2010 4924.3 4947.6 4980.25 4924.3
0 May 2010 4946.7 4931.15 4946.7 4842.3
0 May 2010 4944.3 4943.95 5029.55 4923.45
0 May 2010 4945.3 4806.75 4946.6 4786.45
0 May 2010 4807.3 4917.4 4925.45 4807.3
0 May 2010 4915.15 5003.1 5016.6 4897.6
0 May 2010 5005.6 5066.55 5077.25 5005.6
0 May 2010 5076.1 5086.3 5097.6 5038.55
0 Jun 2010 5086.25 4970.2 5086.95 4961.05
0 Jun 2010 4970.75 5019.85 5031.2 4967.05
0 Jun 2010 5020.15 5110.5 5125.7 5020.15
0 Jun 2010 5112.6 5135.5 5147.9 5091.6
0 Jun 2010 5132.95 5034 5132.95 5004.25
0 Jun 2010 5036.7 4987.1 5071.35 4967.3
0 Jun 2010 4985.05 5000.3 5050.6 4980.1
0 Jun 2010 4999.6 5078.6 5085.2 4997.6
0 Jun 2010 5078.75 5119.35 5139.05 5078.75
0 Jun 2010 5120.15 5197.7 5201.25 5120.15
0 Jun 2010 5201.3 5222.35 5231.45 5171.05
0 Jun 2010 5225.05 5233.35 5255.65 5214.9
0 Jun 2010 5233.65 5274.85 5285.55 5206.55
0 Jun 2010 5274.95 5262.6 5302.3 5245.5
0 Jun 2010 5266.5 5353.3 5366.75 5266.5
0 Jun 2010 5353.95 5316.55 5354.35 5311.05
0 Jun 2010 5316.15 5323.15 5333.3 5288.15
0 Jun 2010 5323.25 5320.6 5348.3 5284.55
0 Jun 2010 5320.5 5269.05 5320.5 5259.9
0 Jun 2010 5271.1 5333.5 5339.45 5270.75
0 Jun 2010 5333.55 5256.15 5334.15 5235.8
0 Jun 2010 5254.25 5312.5 5320.35 5210
0 Jul 2010 5312.05 5251.4 5312.55 5232.1
0 Jul 2010 5251.25 5237.1 5277.25 5225.6
0 Jul 2010 5237 5235.9 5252.75 5225.85
0 Jul 2010 5236.1 5289.05 5297.45 5231.5
0 Jul 2010 5293.1 5241.1 5296.75 5233.45
0 Jul 2010 5242 5296.85 5320.5 5242
0 Jul 2010 5297.2 5352.45 5359.05 5297.2
0 Jul 2010 5352.25 5383 5402.7 5351.6
0 Jul 2010 5370.2 5400.65 5406.2 5357.85
0 Jul 2010 5402 5386.15 5453.45 5371.7
0 Jul 2010 5387.1 5378.75 5399.2 5360.6
0 Jul 2010 5376.65 5393.9 5401.35 5374.4
0 Jul 2010 5392.7 5386.45 5409.1 5361.5
0 Jul 2010 5387 5368 5416.45 5353.6
0 Jul 2010 5368.85 5399.35 5409.1 5368.85
0 Jul 2010 5399.15 5441.95 5447.15 5372.2
0 Jul 2010 5441.9 5449.1 5477.5 5435.15
0 Jul 2010 5446.55 5418.6 5466.25 5409.2
0 Jul 2010 5420.2 5430.6 5450.95 5407.2
0 Jul 2010 5436.1 5397.55 5447.85 5386.25
0 Jul 2010 5397.85 5408.9 5415.85 5381.55
0 Jul 2010 5408.4 5367.6 5413.25 5349.2
0 Aug 2010 5369.55 5431.65 5438.85 5351.3
0 Aug 2010 5432.5 5439.55 5459.2 5426.4
0 Aug 2010 5441.35 5467.85 5481.9 5428.4
0 Aug 2010 5470.15 5447.1 5487.15 5443.1
0 Aug 2010 5448.25 5439.25 5471.9 5431.35
0 Aug 2010 5439.8 5486.15 5492.3 5433.25
0 Aug 2010 5486.8 5460.7 5491.45 5445.35
0 Aug 2010 5460.7 5420.6 5474.6 5412
0 Aug 2010 5418.7 5416.45 5431.1 5372.45
0 Aug 2010 5420.65 5452.1 5476.5 5415.5
0 Aug 2010 5452.1 5418.3 5465.25 5397.4
0 Aug 2010 5422.15 5414.15 5443.55 5408.8
0 Aug 2010 5416.25 5479.15 5487.95 5416.25
0 Aug 2010 5478.25 5540.2 5544.7 5478.1
0 Aug 2010 5540.8 5530.65 5546.6 5513.35
0 Aug 2010 5531.15 5543.5 5549.8 5519.4
0 Aug 2010 5541.1 5505.1 5547.25 5488.45
0 Aug 2010 5505.3 5462.35 5506.15 5452.55
0 Aug 2010 5462.1 5477.9 5486.55 5454.7
0 Aug 2010 5489.6 5408.7 5495.2 5391.95
Times Rs. Crore
Index PE Index Trading Volume
S & P Cnx Nifty S & P Cnx Nifty
20.2 16660.11
20.23 17751.14
20.58 16000.4
19.38 21546.46
19.55 17255.88
18.98 16975.43
18.99 15951.5
18.58 14945.44
18.42 13248.49
19.02 14177.9
19.58 16685.17
19.21 19783.87
19.87 18123.41
20.44 19072.38
20.29 19281.16
19.89 21378.53
20.27 19068.17
20.6 20529.74
20.59 19164.1
20.3 22072.74
20.08 23357.89
20.31 23186.09
20.68 19926.93
21.09 16719.34
20.99 20601.52
21.05 18062.01
20.56 21069.95
20.1 17655.37
19.9 17133.82
20.06 15992.79
19.99 17638.66
20.66 17892.37
20.54 16421.25
19.68 15425.56
20 15795.7
19.71 15985.07
19.98 13245.55
20.31 14697.33
20.82 15015.83
20.88 17889.19
20.97 19520.98
21.01 20781.78
21.26 18360
20.94 19064.76
20.78 21900.91
20.7 16832.45
20.63 15321.14
21.02 15844.92
21.49 17445.64
21.59 21444.52
21.63 18384.25
21.66 19599.45
21.7 17119.67
21.66 13939.4
22.03 16437.15
22.33 19458.81
22.36 24159.7
22.41 19415.27
22.61 16201.73
22.38 17554.24
22.46 21688.12
22.33 17042.77
22.55 15094.4
22.9 20178.57
22.89 20111.83
22.53 18347.14
22.67 21128.3
22.48 21042.82
22.58 20841.57
22.31 18297.04
22.8 15765.64
22.97 20330.01
22.93 20025.41
23.08 18960.5
23.08 18960.5
22.94 17217.55
22.71 18009.67
22.44 17267.19
22.19 16682.46
21.96 15714.37
21.42 20193.69
21.33 18389.72
21 20641.51
20.45 20196.37
19.81 17404.01
20.45 16255.35
20.68 16766.91
21.05 16857.41
21.5 15756.86
21.43 19261.68
22.24 17931.74
22.02 18129.76
22.22 14880.95
22.48 13713.98
22.5 14985.37
22.47 15943.05
22.18 16112.96
22.46 16326.7
22.69 13634.38
22.63 15367.54
22.71 15117.33
22.25 17629.54
21.97 17230.72
22.37 15170.55
22.77 15804.96
22.77 18010.28
22.81 16257.61
22.71 14864.13
22.52 13561.49
22.92 15366.62
22.76 14906.9
22.86 13993.19
22.79 15061.44
22.74 12700.34
22.41 13625.91
22.45 13654.37
22.45 13258.82
22.21 13515.27
22.05 11271.07
22.2 10717.59
22.91 14454.5
23.07 13554.58
23.11 11502.03
23.03 11670.08
23.17 15149.24
23.31 14978.55
23.57 19694.33
23.59 18670.78
23.51 16867.77
23.43 17649.85
23.45 20557.45
23.28 18401.57
23.38 17094.1
23.5 16838.48
23.46 16836.7
23.57 16024.69
23.35 16850.75
23.06 17282.35
22.5 17758.66
22.24 20584.76
21.7 13348.96
21.03 18732.59
21.09 20903.73
21 19366.47
21.07 14757.48
20.77 15743.14
21.21 13715.09
20.84 13075.97
20.18 13996.37
20.35 1823.8
20.36 14131.93
20.5 12698.05
20.35 13514.19
20.65 11127.08
20.54 10190.89
20.77 10134.75
21.02 13216.91
20.91 11847.59
20.72 11850.24
20.77 9720.82
20.83 10469.99
20.78 11694.23
20.79 12973.81
20.92 18461.11
21.33 14657.01
21.63 15289.03
21.59 15333.36
21.63 15200.87
21.8 15197.84
21.7 13108.91
21.77 13347.01
21.84 12708.12
21.86 12539.37
21.82 10832.64
22.12 11375.56
22.26 14263.93
22.32 13881.4
22.39 13370.92
22.15 12403.18
22.23 12424.92
22.38 17579.22
22.47 13546.5
22.56 12650.69
22.39 13260.48
22.33 13274.58
22.52 12989.47
22.85 13109.9
22.84 15097.93
22.88 15799.02
22.96 14267.6
23.21 13788.81
23.11 12383.72
23.04 14596.07
22.83 15395.52
22.78 12599.33
22.58 11971.5
22.71 14108.27
22.78 13799.72
22.88 15928.76
23.03 13207.21
23.11 11662.26
22.45 12514.03
22.05 14004.88
22.22 14968.19
22.29 14373.34
22.06 10893.73
21.74 12788.54
21.64 15284.1
21.5 13888
21.19 16226.28
21.92 14005.83
21.68 12657.48
21.77 12995.49
21.86 12822.03
21.26 13071.83
21.12 12998.12
21.14 12888.12
20.53 15541.52
20.65 13346.9
20.58 14715.8
20.63 12339.69
20.06 12585.65
20.52 13506.09
20.88 16616.15
21.22 12978.18
21.3 12302.94
20.81 13222.59
21.02 12482.23
21.4 12061.26
21.5 11282.48
21.11 10651.09
20.91 11555.96
20.97 11747.87
21.3 11616.9
21.44 13269.83
21.77 11289.31
21.87 14307.07
21.92 14394.1
22.09 14371.97
22.04 14329.38
22.42 12790.49
22.27 12460.45
22.29 12312.3
22.28 16951.23
22.07 13451.11
22.34 13138.06
22.01 13189.67
22.25 15233.84
21.99 11898.8
21.93 11827.61
21.93 7765.05
22.15 10068.57
21.95 10714.85
22.18 11331.77
22.42 13648
22.56 12640.36
22.63 14060.51
22.57 15268.82
22.54 12969.42
22.61 13424.96
22.61 11239.83
22.53 10836.93
22.66 12557.59
22.75 13389.4
22.78 14604.49
22.53 11855.82
22.58 13367.03
22.44 15012.23
22.49 16710.11
22.31 13358.65
22.91 11690.19
22.95 13061.08
23.07 12378.84
22.98 13349.78
22.95 12730.87
23 12787.37
22.89 15190.43
22.72 15866.23
22.71 15897.3
22.86 16596.87
22.76 15958.59
22.75 14803.67
23.02 15389.47
23.28 14918.93
23.24 14197.47
23.29 13928.44
23.13 14613.28
22.98 14277.68
23.05 16539.22
22.76 13141.86