Date Open High Low Close

2-Mar-09 2764.6 2764.6 2659.55 2674.6

3-Mar-09 2672.15 2688.5 2611.55 2622.4
4-Mar-09 2611.95 2655.7 2611.95 2645.2
5-Mar-09 2645.9 2663.9 2564.1 2576.7
6-Mar-09 2576.75 2628.1 2539.45 2620.15
9-Mar-09 2620.1 2621.25 2555.6 2573.15
12-Mar-09 2574.5 2646.1 2574.5 2617.45
13-Mar-09 2616.6 2726.15 2616.6 2719.25
16-Mar-09 2716.05 2781.95 2701.95 2777.25
17-Mar-09 2776.35 2805.6 2738.7 2757.45
18-Mar-09 2757.65 2836.05 2752.25 2794.7
19-Mar-09 2797.05 2822.25 2771.35 2807.15
20-Mar-09 2807.35 2816.1 2773.65 2807.05
23-Mar-09 2807.25 2949.75 2807.25 2939.9
24-Mar-09 2923.8 3017.4 2914.5 2938.7
25-Mar-09 2938.8 2996.5 2923.3 2984.35
26-Mar-09 2982.25 3103.35 2982.25 3082.25
27-Mar-09 3079.4 3123.35 3055.9 3108.65
30-Mar-09 3108.75 3110.2 2962.4 2978.15
31-Mar-09 2981.7 3054.3 2966.4 3020.95
1-Apr-09 3023.85 3069.3 2965.7 3060.35
2-Apr-09 3061.05 3228.75 3061.05 3211.05
6-Apr-09 3211.35 3303.9 3211.35 3256.6
8-Apr-09 3255.35 3357.05 3149.25 3342.95
9-Apr-09 3346 3401.15 3307.05 3342.05
13-Apr-09 3342.2 3417.8 3334.15 3382.6
15-Apr-09 3381.45 3497.55 3311.8 3484.15
16-Apr-09 3484.35 3511.25 3354.2 3369.5
17-Apr-09 3369.5 3489.85 3359.25 3384.4
20-Apr-09 3384.75 3441.1 3339.45 3377.1
21-Apr-09 3376.85 3414.7 3309.35 3365.3
22-Apr-09 3364.6 3401.1 3296.9 3330.3
23-Apr-09 3330.5 3439.9 3310.5 3423.7
24-Apr-09 3423.6 3491.35 3402.9 3480.75
27-Apr-09 3481.3 3517.25 3435.3 3470
28-Apr-09 3469.5 3471.95 3351.5 3362.35
29-Apr-09 3371.65 3486.4 3366.7 3473.95
4-May-09 3478.7 3664.5 3478.7 3654
5-May-09 3664.5 3682.2 3618.75 3661.9
6-May-09 3662 3717.05 3608.65 3625.05
7-May-09 3617.15 3692.05 3617.15 3683.9
8-May-09 3681.8 3711.25 3582.85 3620.7
11-May-09 3615.75 3660.2 3534.55 3554.6
12-May-09 3554.65 3691.65 3534.2 3681.1
13-May-09 3668.75 3709.6 3610.2 3635.25
14-May-09 3631.9 3631.9 3537.6 3593.45
15-May-09 3597.85 3686.25 3597.85 3671.65
18-May-09 3673.15 4384.3 3673.15 4323.15
19-May-09 4324.95 4509.4 4167.65 4318.45
20-May-09 4318.75 4362.85 4244.7 4270.3
21-May-09 4270.35 4319 4199.2 4210.9
22-May-09 4211.85 4249.5 4155.85 4238.5
25-May-09 4238.1 4270.05 4205.1 4237.55
26-May-09 4239.55 4256.05 4092.25 4116.7
27-May-09 4117.3 4286.45 4115.25 4276.05
28-May-09 4276.15 4354.85 4254.85 4337.1
29-May-09 4340.75 4488.05 4340.75 4448.95
1-Jun-09 4450.4 4545.4 4450.4 4529.9
2-Jun-09 4530.45 4586.4 4451.3 4525.25
3-Jun-09 4525.5 4574.9 4478.6 4530.7
4-Jun-09 4530.3 4582.2 4453.45 4572.65
5-Jun-09 4573.3 4636.85 4561.95 4586.9
8-Jun-09 4582.35 4611.4 4404.65 4429.9
9-Jun-09 4427.75 4562.45 4365.1 4550.95
10-Jun-09 4551.7 4688.95 4551.7 4655.25
11-Jun-09 4657.4 4679.55 4586.15 4637.7
12-Jun-09 4637.55 4693.2 4566.15 4583.4
15-Jun-09 4584.65 4601.05 4469.6 4484
16-Jun-09 4478.1 4537.95 4405.95 4517.8
17-Jun-09 4515.35 4517.8 4332.8 4356.15
18-Jun-09 4352.95 4375.3 4222.15 4251.4
19-Jun-09 4251.1 4326.2 4206.7 4313.6
22-Jun-09 4314.2 4352.25 4221.9 4235.25
23-Jun-09 4223.3 4267.45 4143.25 4247
24-Jun-09 4247.3 4307 4218.25 4292.95
25-Jun-09 4293.85 4337.95 4221.15 4241.85
26-Jun-09 4243.95 4383.75 4243.95 4375.5
29-Jun-09 4375.4 4439.95 4350.9 4390.95
30-Jun-09 4391.5 4426.75 4267.35 4291.1
1-Jul-09 4292.3 4362.3 4249.7 4340.9
2-Jul-09 4373.5 4383.65 4288.75 4348.85
3-Jul-09 4347.3 4434.45 4298.95 4424.25
6-Jul-09 4429.6 4479.8 4133.7 4165.7
7-Jul-09 4166 4231.8 4155.5 4202.15
8-Jul-09 4201.85 4201.85 4061.1 4078.9
9-Jul-09 4078.75 4114.9 4039.85 4080.95
10-Jul-09 4081.4 4129.95 3976.8 4003.9
13-Jul-09 4003.4 4003.4 3918.75 3974.05
14-Jul-09 3974.1 4128.9 3974.1 4111.4
 15-Jul-09 4120.8 4249.55 4118.75 4233.5
16-Jul-09 4223.5 4305 4205.5 4231.4
17-Jul-09 4231.45 4390.4 4230.15 4374.95
20-Jul-09 4377.9 4510.3 4377.9 4502.25
21-Jul-09 4501.5 4524 4436.6 4469.1
22-Jul-09 4469.3 4557.95 4380.45 4398.9
23-Jul-09 4409.7 4532.4 4405.95 4523.75
24-Jul-09 4524.8 4578.75 4504.85 4568.55
27-Jul-09 4568.65 4596.75 4528.5 4572.3
28-Jul-09 4572.8 4599.9 4529.15 4564.1
29-Jul-09 4565.8 4573.85 4420.8 4513.5
30-Jul-09 4513.1 4582.35 4474.5 4571.45
31-Jul-09 4571.6 4669.75 4571.6 4636.45
3-Aug-09 4633.8 4723.75 4617.75 4711.4
4-Aug-09 4706.25 4731.45 4642.6 4680.5
5-Aug-09 4680.95 4717.2 4629.85 4694.15
6-Aug-09 4694.35 4718.15 4559.2 4585.5
7-Aug-09 4591.9 4591.9 4463.95 4481.4
10-Aug-09 4486.5 4562.5 4399.85 4437.65
11-Aug-09 4435 4510.8 4398.9 4471.35
12-Aug-09 4473.8 4473.8 4359.4 4457.5
13-Aug-09 4458.55 4614.15 4458.55 4605
14-Aug-09 4605.15 4619 4559.35 4580.05
17-Aug-09 4578.8 4578.8 4374.6 4387.9
18-Aug-09 4389.5 4491.45 4372.65 4458.9
19-Aug-09 4457.75 4477.55 4353.45 4394.1
20-Aug-09 4394.35 4492.8 4394.35 4453.45
21-Aug-09 4453.45 4538.7 4400.9 4528.8
24-Aug-09 4536.95 4656.3 4536.95 4642.8
25-Aug-09 4641.65 4672.9 4582.5 4659.35
26-Aug-09 4659.45 4697.8 4659.1 4680.85
27-Aug-09 4679 4707.9 4645.15 4688.2
28-Aug-09 4688.4 4743.75 4651.4 4732.35
31-Aug-09 4730.85 4730.85 4635 4662.1
1-Sep-09 4662.2 4735.9 4600.65 4625.35
2-Sep-09 4624 4650.45 4576.6 4608.35
3-Sep-09 4608.75 4647.35 4581.05 4593.55
4-Sep-09 4608.7 4697.2 4580.35 4680.4
7-Sep-09 4682.4 4790 4679.3 4782.9
8-Sep-09 4782.85 4842.2 4782.65 4805.25
9-Sep-09 4804.9 4825.05 4783.5 4814.25
10-Sep-09 4814.35 4889.05 4807.9 4819.4
11-Sep-09 4819.4 4856.15 4791.55 4829.55
14-Sep-09 4830.35 4832.25 4786.25 4808.6
15-Sep-09 4808.35 4899.45 4808.35 4892.1
16-Sep-09 4894.65 4966.3 4894.65 4958.4
17-Sep-09 4958.55 5003.05 4944.15 4965.55
18-Sep-09 4963.95 4980.85 4931.9 4976.05
22-Sep-09 4977.1 5036.3 4977.1 5020.2
23-Sep-09 5019.95 5030.75 4957.05 4969.95
24-Sep-09 4977.15 5016.7 4904.05 4986.55
25-Sep-09 4985.1 4994.35 4931.25 4958.95
29-Sep-09 4959.15 5020.25 4959.1 5006.85
30-Sep-09 5007.65 5087.6 5004.35 5083.95
1-Oct-09 5087.2 5110.5 5057.05 5083.4
5-Oct-09 5076.05 5076.05 4991.95 5003.2
6-Oct-09 5003.65 5034.7 4921.05 5027.4
7-Oct-09 5031.7 5077 4972.95 4985.75
8-Oct-09 5011.25 5043.05 4971.75 5002.25
9-Oct-09 4993 5032.6 4934.55 4945.2
12-Oct-09 4945.45 5068.05 4945.45 5054.25
14-Oct-09 5054.35 5127.4 5054.35 5118.2
15-Oct-09 5118.55 5152.25 5077.1 5108.85
16-Oct-09 5108.65 5149.65 5093.2 5142.15
17-Oct-09 5159.35 5176.8 5124.25 5141.8
20-Oct-09 5145.6 5181.95 5102.65 5114.45
21-Oct-09 5114.85 5117.45 5051.65 5063.6
22-Oct-09 5063.35 5064.25 4968.45 4988.6
23-Oct-09 4986.55 5054.95 4983.25 4997.05
26-Oct-09 4997.15 5033.75 4961.35 4970.9
27-Oct-09 4970.55 4970.55 4829.5 4846.7
28-Oct-09 4846.55 4867 4784.1 4826.15
29-Oct-09 4826.1 4826.1 4738.4 4750.55
30-Oct-09 4751.1 4853.65 4687.5 4711.7
3-Nov-09 4712.25 4729.85 4538.5 4563.9
4-Nov-09 4567.3 4717.8 4565 4710.8
5-Nov-09 4711.65 4776.35 4610.6 4765.55
6-Nov-09 4767.5 4836.2 4764.85 4796.15
9-Nov-09 4796.15 4905.25 4789.9 4898.4
10-Nov-09 4898.9 4947.7 4860.1 4881.7
11-Nov-09 4882.3 5016.7 4870.05 5003.95
12-Nov-09 5004.4 5014.4 4924.75 4952.65
13-Nov-09 4952.35 5017.9 4942.65 4998.95
16-Nov-09 4996.5 5073.2 4994 5058.05
17-Nov-09 5058.95 5074 5010.15 5062.25
18-Nov-09 5061.5 5079.3 5041.65 5054.7
19-Nov-09 5043.95 5053.45 4963.7 4989
20-Nov-09 4988.75 5063.3 4932.8 5052.45
23-Nov-09 5052.95 5113.1 5052.1 5103.55
24-Nov-09 5105 5112.85 5053.5 5090.55
25-Nov-09 5091.55 5138 5078.35 5108.15
26-Nov-09 5116.45 5116.45 4986.05 5005.55
27-Nov-09 5005.05 5005.05 4806.7 4941.75
30-Nov-09 4942.25 5066.35 4942.25 5032.7
1-Dec-09 5039.7 5130.35 5038.85 5122
2-Dec-09 5122.75 5161.75 5111.75 5123.25
3-Dec-09 5124.55 5181 5106.6 5131.7
4-Dec-09 5131.7 5161.8 5081.85 5108.9
7-Dec-09 5108.85 5131.3 5051.55 5066.7
8-Dec-09 5068.55 5152.55 5058.9 5147.95
9-Dec-09 5147.65 5147.65 5090.6 5112
10-Dec-09 5112.4 5146.45 5084.65 5134.65
11-Dec-09 5136.05 5182.55 5088.4 5117.3
14-Dec-09 5117.45 5156.7 5090.15 5105.7
15-Dec-09 5105.75 5129.45 5018.25 5033.05
16-Dec-09 5032.95 5067.25 5001.8 5042.05
17-Dec-09 5046.65 5064.2 5013.15 5041.75
18-Dec-09 5042 5043.4 4979.05 4987.7
21-Dec-09 4983.65 4997.85 4943.95 4952.6
22-Dec-09 4953.35 4997.3 4953.35 4985.85
23-Dec-09 4990.05 5150.6 4990.05 5144.6
24-Dec-09 5144.8 5197.9 5129.05 5178.4
29-Dec-09 5180.75 5214.6 5175.85 5187.95
30-Dec-09 5188.75 5197.05 5160.1 5169.45
31-Dec-09 5171.2 5221.85 5168.75 5201.05
4-Jan-10 5200.9 5238.45 5167.1 5232.2
5-Jan-10 5277.15 5288.35 5242.4 5277.9
6-Jan-10 5278.15 5310.85 5260.05 5281.8
7-Jan-10 5281.8 5302.55 5244.75 5263.1
8-Jan-10 5264.25 5276.75 5234.7 5244.75
11-Jan-10 5263.8 5287.2 5227.8 5249.4
12-Jan-10 5251.1 5300.5 5200.95 5210.4
13-Jan-10 5212.6 5239.2 5169.55 5233.95
14-Jan-10 5234.5 5272.85 5232.5 5259.9
15-Jan-10 5259.9 5279.85 5242.45 5252.2
18-Jan-10 5253.65 5292.5 5228.95 5274.85
19-Jan-10 5274.2 5287.8 5218.65 5225.65
20-Jan-10 5226.1 5256.7 5201.4 5221.7
21-Jan-10 5220.2 5220.35 5085.45 5094.15
22-Jan-10 5094.15 5094.15 4954.85 5036
25-Jan-10 5034.55 5035.7 4983.05 5007.9
27-Jan-10 5008.5 5008.5 4833.05 4853.1
28-Jan-10 4863 4929.9 4824.95 4867.25
29-Jan-10 4866.15 4893.7 4766 4882.05
1-Feb-10 4882.05 4918.8 4827.15 4899.7
 2-Feb-10 4907.85 4951.15 4814.1 4830.1
3-Feb-10 4831 4949.15 4831 4931.85
4-Feb-10 4931.3 4931.3 4832.35 4845.35
5-Feb-10 4819.65 4827 4692.35 4718.65
6-Feb-10 4712.75 4768.15 4712.75 4757.25
8-Feb-10 4755.35 4799.05 4675.4 4760.4
9-Feb-10 4760.55 4810.4 4739.35 4792.65
10-Feb-10 4793 4826.85 4748.1 4757.2
11-Feb-10 4757.25 4843.8 4757.25 4826.85
15-Feb-10 4827.9 4845.6 4783.9 4801.95
16-Feb-10 4801.8 4880 4791.35 4855.75
17-Feb-10 4858.65 4929.7 4857.6 4914
18-Feb-10 4915.1 4922.05 4873.7 4887.75
19-Feb-10 4887.3 4887.3 4805.55 4844.9
22-Feb-10 4849.35 4912.05 4845.9 4856.4
23-Feb-10 4856.6 4884.1 4833.15 4870.05
24-Feb-10 4869.55 4880.55 4834.65 4858.6
25-Feb-10 4859 4880.15 4835.6 4859.75
26-Feb-10 4858.5 4992 4858.45 4922.3
2-Mar-10 4935.6 5029.45 4935.35 5017
3-Mar-10 5015.8 5093.25 5015.1 5088.1
4-Mar-10 5096.95 5096.95 5049 5080.25
5-Mar-10 5080.55 5118.65 5068.05 5088.7
8-Mar-10 5092.15 5147.1 5092.15 5124
9-Mar-10 5121.05 5131.8 5094.35 5101.5
10-Mar-10 5101.6 5137.4 5092.05 5116.25
11-Mar-10 5116.35 5152.6 5102.1 5133.4
12-Mar-10 5131.8 5158.1 5122.1 5137
15-Mar-10 5134.45 5151.05 5101.2 5128.9
16-Mar-10 5128.95 5209.25 5125.7 5198.1
17-Mar-10 5198.45 5260.5 5177.15 5231.9
18-Mar-10 5232.55 5255.65 5214.4 5245.9
19-Mar-10 5246.8 5269.95 5237.1 5262.8
22-Mar-10 5260.95 5260.95 5187.05 5205.2
23-Mar-10 5205.85 5243.6 5193.4 5225.3
25-Mar-10 5225.3 5267.3 5202.95 5260.4
26-Mar-10 5260.55 5293.75 5260.55 5282
29-Mar-10 5283.9 5329.55 5242.15 5302.85
30-Mar-10 5302.95 5325 5251.35 5262.45
31-Mar-10 5260.4 5293.9 5235.15 5249.1
1-Apr-10 5249.2 5298.6 5249.2 5290.5
5-Apr-10 5291.4 5377.55 5291.4 5368.4
6-Apr-10 5369.65 5388.65 5351.7 5366
7-Apr-10 5365.7 5399.65 5345.05 5374.65
8-Apr-10 5376.3 5383.65 5290.25 5304.45
 9-Apr-10 5302.4 5377.45 5302.25 5361.75
12-Apr-10 5354.15 5382.15 5324.9 5339.7
13-Apr-10 5340.85 5356.5 5301.7 5322.95
15-Apr-10 5323.3 5373.15 5265.3 5273.6
16-Apr-10 5273.4 5283.05 5237.55 5262.6
19-Apr-10 5279.05 5279.05 5160.9 5203.65
20-Apr-10 5208.3 5257.25 5208.3 5230.1
21-Apr-10 5230.3 5266.3 5230.3 5244.9
22-Apr-10 5248.6 5331.8 5221.1 5269.35
23-Apr-10 5269.65 5311.05 5269.65 5304.1
26-Apr-10 5299.35 5342.35 5299.35 5322.45
27-Apr-10 5322.1 5330.55 5301.4 5308.35
28-Apr-10 5308.2 5308.25 5202.45 5215.45
29-Apr-10 5215.25 5264.75 5214.8 5254.15
30-Apr-10 5254.2 5294.8 5254.2 5278
3-May-10 5278.4 5278.7 5210.05 5222.75
4-May-10 5223.9 5250.15 5134.85 5148.5
5-May-10 5148.35 5148.35 5056.5 5124.9
6-May-10 5124.4 5124.9 5037.75 5090.85
7-May-10 5072.3 5085.65 4984.6 5018.05
10-May-10 5026.6 5203.3 5026.6 5193.6
11-May-10 5189.75 5206.7 5126.5 5136.15
12-May-10 5133.75 5172.85 5098.8 5156.65
13-May-10 5157.55 5212.7 5147.95 5178.9
14-May-10 5180.55 5192.75 5070.95 5093.5
17-May-10 5093.9 5094.55 4966.25 5059.9
18-May-10 5059.55 5105.2 5024.25 5066.2
19-May-10 5065.1 5065.1 4908.15 4919.65
20-May-10 4924.3 4980.25 4924.3 4947.6
21-May-10 4946.7 4946.7 4842.3 4931.15
24-May-10 4944.3 5029.55 4923.45 4943.95
25-May-10 4945.3 4946.6 4786.45 4806.75
26-May-10 4807.3 4925.45 4807.3 4917.4
27-May-10 4915.15 5016.6 4897.6 5003.1
28-May-10 5005.6 5077.25 5005.6 5066.55
31-May-10 5076.1 5097.6 5038.55 5086.3
1-Jun-10 5086.25 5086.95 4961.05 4970.2
2-Jun-10 4970.75 5031.2 4967.05 5019.85
3-Jun-10 5020.15 5125.7 5020.15 5110.5
4-Jun-10 5112.6 5147.9 5091.6 5135.5
7-Jun-10 5132.95 5132.95 5004.25 5034
8-Jun-10 5036.7 5071.35 4967.3 4987.1
9-Jun-10 4985.05 5050.6 4980.1 5000.3
10-Jun-10 4999.6 5085.2 4997.6 5078.6
11-Jun-10 5078.75 5139.05 5078.75 5119.35
14-Jun-10 5120.15 5201.25 5120.15 5197.7
15-Jun-10 5201.3 5231.45 5171.05 5222.35
16-Jun-10 5225.05 5255.65 5214.9 5233.35
17-Jun-10 5233.65 5285.55 5206.55 5274.85
18-Jun-10 5274.95 5302.3 5245.5 5262.6
21-Jun-10 5266.5 5366.75 5266.5 5353.3
22-Jun-10 5353.95 5354.35 5311.05 5316.55
23-Jun-10 5316.15 5333.3 5288.15 5323.15
24-Jun-10 5323.25 5348.3 5284.55 5320.6
25-Jun-10 5320.5 5320.5 5259.9 5269.05
28-Jun-10 5271.1 5339.45 5270.75 5333.5
29-Jun-10 5333.55 5334.15 5235.8 5256.15
30-Jun-10 5254.25 5320.35 5210 5312.5
1-Jul-10 5312.05 5312.55 5232.1 5251.4
2-Jul-10 5251.25 5277.25 5225.6 5237.1
5-Jul-10 5237 5252.75 5225.85 5235.9
6-Jul-10 5236.1 5297.45 5231.5 5289.05
7-Jul-10 5293.1 5296.75 5233.45 5241.1
8-Jul-10 5242 5320.5 5242 5296.85
9-Jul-10 5297.2 5359.05 5297.2 5352.45
12-Jul-10 5352.25 5402.7 5351.6 5383
13-Jul-10 5370.2 5406.2 5357.85 5400.65
14-Jul-10 5402 5453.45 5371.7 5386.15
15-Jul-10 5387.1 5399.2 5360.6 5378.75
16-Jul-10 5376.65 5401.35 5374.4 5393.9
19-Jul-10 5392.7 5409.1 5361.5 5386.45
20-Jul-10 5387 5416.45 5353.6 5368
21-Jul-10 5368.85 5409.1 5368.85 5399.35
22-Jul-10 5399.15 5447.15 5372.2 5441.95
23-Jul-10 5441.9 5477.5 5435.15 5449.1
26-Jul-10 5446.55 5466.25 5409.2 5418.6
27-Jul-10 5420.2 5450.95 5407.2 5430.6
28-Jul-10 5436.1 5447.85 5386.25 5397.55
29-Jul-10 5397.85 5415.85 5381.55 5408.9
30-Jul-10 5408.4 5413.25 5349.2 5367.6
2-Aug-10 5369.55 5438.85 5351.3 5431.65
3-Aug-10 5432.5 5459.2 5426.4 5439.55
4-Aug-10 5441.35 5481.9 5428.4 5467.85
5-Aug-10 5470.15 5487.15 5443.1 5447.1
6-Aug-10 5448.25 5471.9 5431.35 5439.25
9-Aug-10 5439.8 5492.3 5433.25 5486.15
10-Aug-10 5486.8 5491.45 5445.35 5460.7
11-Aug-10 5460.7 5474.6 5412 5420.6
12-Aug-10 5418.7 5431.1 5372.45 5416.45
13-Aug-10 5420.65 5476.5 5415.5 5452.1
16-Aug-10 5452.1 5465.25 5397.4 5418.3
17-Aug-10 5422.15 5443.55 5408.8 5414.15
18-Aug-10 5416.25 5487.95 5416.25 5479.15
19-Aug-10 5478.25 5544.7 5478.1 5540.2
20-Aug-10 5540.8 5546.6 5513.35 5530.65
23-Aug-10 5531.15 5549.8 5519.4 5543.5
24-Aug-10 5541.1 5547.25 5488.45 5505.1
25-Aug-10 5505.3 5506.15 5452.55 5462.35
26-Aug-10 5462.1 5486.55 5454.7 5477.9
27-Aug-10 5489.6 5495.2 5391.95 5408.7
30-Aug-10 5408.9 5469 5390.35 5415.45
31-Aug-10 5413.55 5413.9 5348.9 5402.4
1-Sep-10 5403.05 5478.6 5403.05 5471.85
2-Sep-10 5471.9 5513.95 5471.85 5486.15
3-Sep-10 5486.3 5510.4 5473.65 5479.4
6-Sep-10 5479.55 5589.4 5479.55 5576.95
7-Sep-10 5575.9 5625.5 5571.65 5604
8-Sep-10 5604.25 5625.3 5567.75 5607.85
9-Sep-10 5608.3 5647.45 5608.1 5640.05
13-Sep-10 5639.2 5770.6 5639.2 5760
14-Sep-10 5760.3 5838.45 5760.3 5795.55
15-Sep-10 5795.25 5869.45 5792.2 5860.95
16-Sep-10 5861.1 5901.65 5815.8 5828.7
17-Sep-10 5828.7 5898.4 5828.7 5884.95
20-Sep-10 5885.05 5989.5 5885.05 5980.45
21-Sep-10 5980.5 6032.8 5961.85 6009.05
22-Sep-10 6008.4 6037.4 5946.45 5991
23-Sep-10 5991.05 6006.8 5932.4 5959.55
24-Sep-10 5959.45 6029.1 5951.2 6018.3
27-Sep-10 6018.3 6073.5 6018.3 6035.65
28-Sep-10 6036.05 6049.8 5991.3 6029.5
29-Sep-10 6029.15 6071.55 5979.65 5991.3
30-Sep-10 5991.35 6048.45 5963.6 6029.95
1-Oct-10 6030.3 6153.1 6030.3 6143.4
4-Oct-10 6144.7 6222.1 6144.7 6159.45
5-Oct-10 6159.45 6188.35 6118.05 6145.8
6-Oct-10 6150.95 6223.4 6148.6 6186.45
7-Oct-10 6186.85 6199.45 6107.5 6120.3
8-Oct-10 6121.4 6148.6 6067 6103.45
11-Oct-10 6105.95 6187.75 6105.95 6135.85
12-Oct-10 6135.95 6144.95 6057.95 6090.9
13-Oct-10 6091.45 6240.25 6089.75 6233.9
14-Oct-10 6234.3 6284.1 6157.9 6177.35
15-Oct-10 6175.9 6200.6 6050.35 6062.65
18-Oct-10 6112.75 6115.1 5985.1 6075.95
19-Oct-10 6114.45 6127.05 6008.15 6027.3
20-Oct-10 6002.95 6038.1 5966.75 5982.1
21-Oct-10 6008.9 6113.5 5984.9 6101.5
22-Oct-10 6113.4 6121.1 6041.35 6066.05
25-Oct-10 6101.25 6151.3 6094.6 6105.8
26-Oct-10 6116.3 6120.25 6074.65 6082
27-Oct-10 6075.45 6075.95 5987.55 6012.65
28-Oct-10 6039.95 6071.1 5968.1 5987.7
29-Oct-10 6021.15 6032.65 5937.1 6017.7
1-Nov-10 6092.3 6132.4 6084.75 6117.55
2-Nov-10 6127.55 6138.1 6094.4 6119
3-Nov-10 6150.6 6182.5 6146.8 6160.5
4-Nov-10 6209.6 6290.15 6199.35 6281.8
5-Nov-10 6321.85 6338.5 6303.1 6312.45
8-Nov-10 6335.25 6335.9 6265.35 6273.2
9-Nov-10 6281 6310.9 6243.55 6301.55
10-Nov-10 6303.2 6307.65 6269.25 6275.7
11-Nov-10 6286.35 6296.55 6179.5 6194.25
12-Nov-10 6182.3 6202.5 6056.75 6071.65
15-Nov-10 6079.9 6128.75 6039.4 6121.6
16-Nov-10 6143.45 6144.05 5970.6 5988.7
18-Nov-10 6075.95 6076.2 5906.75 5998.8
19-Nov-10 6011.3 6013.25 5863.95 5890.3
22-Nov-10 5920.9 6020.25 5905.15 6010
23-Nov-10 5971.55 5973.35 5824.95 5934.75
24-Nov-10 5946.8 5976.65 5833.6 5865.75
25-Nov-10 5883.95 5907.1 5780.35 5799.75
26-Nov-10 5828.55 5838.5 5690.35 5751.95
29-Nov-10 5789.95 5843.15 5754.7 5830
30-Nov-10 5811.6 5892.25 5768.35 5862.7
1-Dec-10 5871 5971 5865.55 5960.9
2-Dec-10 6023.05 6029.5 5980.6 6011.7
Shares Traded Turnover (Rs. Cr)
194233262 4644.21
217640315 5181
202951378 5363.25
247491627 6319.79
242507546 6344.12
166405852 4048.08
213787846 5949.63
263891931 6795.09
263151493 6059.64
288783952 6224.49
261792179 6173.86
223408426 5394.07
186838911 5043.96
251175674 6304.76
383117195 8871.12
383648320 8513.26
416183641 10418
326572500 8599.65
275780455 7100.27
341399212 9022.52
319442080 8011.16
370836234 9558.67
357065601 9499.48
409030235 11116.42
414637960 9984.24
331534301 8324.35
458489468 12280.2
559549931 13209.78
491159908 11504.6
341798670 8834.22
344667947 9069.56
327292987 7932.51
315691090 7864.54
306127718 8604.04
315936295 9077.06
287134649 7904.38
483582317 9703.94
363866099 10112.76
442066443 11236.79
408101644 11559.2
326304598 8827.72
291694964 8529.4
285340638 7858.78
366055503 9550.49
360452738 9800.15
288154287 8138.79
300880814 8655.24
2768292 113.99
670982325 26002.26
471343167 16917.63
353070384 12290.03
284165388 10572.97
299302991 9104.62
308739530 9501.71
353499631 12173.35
460439887 16067.32
506796280 15181.73
464256409 12781.61
396327441 12565.07
415829528 12131.57
424050722 12563.65
409906842 12907.88
370092839 10824.22
414282839 12049.96
392189746 13099.93
391597868 11474.46
351580404 11400.58
322454082 10755.98
320009267 10807.47
327627945 11194.56
373404826 11542.45
350066880 10401.79
270808678 9103.94
339990201 10880.96
311199175 9512.27
407987742 12847.28
284570041 10065.52
293321334 9591.85
336647021 9901.53
289982752 8654.14
259079398 9730.33
224680237 8374.4
365737764 12648.38
290915989 10299.04
339578445 10077.55
406359501 9201.81
303001008 8770.17
273186872 7530.57
242076783 7797.11
254611958 8138.11
292288337 10209.96
250233020 9545.1
280309302 10151.33
311984330 10289.73
337796915 11688.74
273052133 10580
351255586 11501.51
277017434 10388.02
382344566 12576.09
368035721 12501.05
338985380 13121.84
300437149 10951.04
277002677 8717.22
322871852 10938.39
244640641 9312.86
278150681 10973.92
266871982 9772.77
284079082 10028.43
250129719 9082.78
274149382 9375.42
253540980 8883.22
222992686 8149
252330559 8387.98
265217123 8599.04
254668765 8296.66
166600981 5675.53
185694578 7403.77
207902560 7027.01
248995054 8299.73
208840330 7346.21
230998335 8572.49
285794817 8769.6
355947859 9366.93
332639046 9952.01
265745955 8466.96
245965172 7664.43
243559408 7885.25
243162111 8418.82
310692738 11901.18
239157623 9314.22
235712405 9264.17
236392562 8539.69
168557296 6265.34
215325851 7811.97
240095210 9361.6
270017278 12490.14
222101079 9124.75
189005727 7643.28
213349260 7733.22
266932031 11724.18
179960712 7401.44
174803950 7287.18
184790308 9175.8
224761213 10100.1
239335078 9807.7
367279763 12542.57
266221987 10939.13
294680002 12051.82
215439682 9481.39
187302253 8342.17
243364399 10025.05
258099954 9833.7
208175454 9471.33
41376778 1697.89
199616623 8313.74
206631723 8374
219560144 8830.32
223335499 9106.05
201756762 7658.71
324126841 11514.15
291607710 10325.07
354052799 12068.69
321182346 11459.69
319392344 10141.77
342877732 9466.04
337186106 9405.39
279503737 8883.6
242563827 8196.63
273281602 10543.75
251115661 8792.44
282046035 9208.49
217419912 7494.31
218547707 7043.04
211034152 7812.63
204346736 8091.52
286198276 7711.46
289285202 8643.31
193875423 7446.11
201324276 7621.19
185171466 7277.12
250067337 9534.57
304958891 9312.59
299569170 8574.32
301878674 8492.32
284763865 9308.75
225726200 7683.05
207469832 6960.55
213116933 6588.43
222744006 7547.17
240039269 7722.75
212775673 7096.21
207026470 7248.57
171684929 6543.06
198962362 7220.77
202112014 7124.61
219465268 7063.39
199329425 6833.57
168156865 6022.7
164377140 5249.29
250734148 7599.02
202176013 6459.65
160527908 5480.14
147546797 4922.14
188092940 7236.94
148652424 6531.61
240844424 7969.62
216147837 7892.6
181246734 6890.99
201910800 7777.04
238011959 11080.55
206748015 8648.49
200774550 8430.48
171282618 7824.43
167242355 6927.87
153687597 6659.87
141424524 6197.52
167867201 7170.51
190009431 7943.76
270251977 10414.08
166405391 5714.17
274773820 9800.33
275868897 10614.04
265191792 10116.63
226819473 7255.33
235090748 7927.05
163105434 6448.29
167815142 6169.35
222362365 7609.87
22091127 643.11
205364363 6823.11
175452494 5819.47
185053448 6196.72
142638466 4917.21
153758927 5004.68
156011235 5240.97
176502266 6291.08
193513235 5763.98
194311305 5737.99
149362400 4591.6
129233916 4617.62
141213476 4842.23
179443119 6427.68
341137163 10987.94
233127111 8468.18
191791765 7375.98
205104948 6826.25
209604746 6307.8
187964711 7130.87
158734706 6364.07
167174523 6445.89
155698046 5500.07
152561763 5927.11
134878673 5301.12
120692486 5250.18
169767105 6291.05
160336720 5521.68
136871848 5558.7
130039411 5212.14
146479804 5673.78
207844844 9239.93
140965576 6366.38
132186441 6001.64
133483766 5629.19
147618695 6542.18
127773261 5365.11
132419861 5762.97
147051901 5746.95
166790249 6530.95
156785881 5830.63
154497751 6207.69
134901999 5502.8
126581805 7839.07
195013233 7702.54
151013525 5498.97
155321410 5791.22
199478130 7155.88
196901598 6577.43
180286076 8794.67
154120422 6935.25
127022478 5920.48
144428508 5684.75
178645117 6812.97
171683419 7264.42
152495257 6591.23
111445668 4663.49
145539730 5782.23
207679138 7373.72
192105707 6560.7
233345722 8765.29
191632764 7272.87
168751932 6431.69
187111358 6559.76
179378582 6054.24
144381001 6094.56
169306794 7203.31
137027239 6336.36
212950386 8688.71
197303335 7215.28
230483809 7363.95
184424844 6576.57
198187219 6759.02
221985114 7246.83
238270068 9374.65
187947940 6703.72
179398969 5600.69
183016039 6170.85
217930824 6768.12
174606394 5784.75
174561315 5755.15
175607171 5958.49
180656558 6149.81
199912934 6619.08
176853398 6038.85
198342050 7105.68
158831199 5616.24
218930465 6642.21
203727420 7283.62
189953720 7662.74
205198165 7934.71
186200103 6565.17
162043358 5453.37
150160458 5457.95
218787111 8902.73
164967805 6750.84
154140414 6284.06
158720263 5859.41
183722824 7083.92
141430947 5489.08
149979351 5158.26
100621413 3333.36
115506191 4290.4
132390232 4490.16
127297125 4878.49
216660647 6889.1
189500080 6566.28
226045986 7302.68
211034896 7700.69
155118828 6035.97
143220575 6261.44
116584791 4686.58
121626463 4136.6
122859037 4953.75
155995093 6239.12
165925947 6466.84
147330374 5545.74
155306187 7037.79
146938758 6793.67
162309098 7592.59
131797420 5934.09
104231289 5012.55
130727919 5577.95
120781454 5308.01
129638121 5375.93
116668077 4724.6
137005276 4943.58
164218108 6726.45
174632660 7684.14
172039387 7991.9
154913632 6503.15
189453492 6283.46
138282188 5458.34
154252402 6293.69
167740837 5669.59
144072389 5301.98
118735153 5263.58
139147479 5551.14
157764424 5517.95
186378293 7554.18
142325823 5450.83
113842559 4230.08
157131369 6686.31
144228489 5883.01
159665619 5066.31
146809469 4234.91
158938306 6388.26
177476993 6050.2
135333275 5689.78
138061072 6234.11
152799959 7515.79
188426968 8111.27
187206098 8805.82
192466127 7830.28
211380366 7874.33
193474676 7658.35
200950471 9035.72
170150328 8003
135577520 6114.32
176456881 7167.29
166773894 6621.37
170651346 6860.57
183154443 7028.59
217770233 9926.83
179173861 8626.97
184600423 7416.3
145235637 6398.72
152497661 6668.37
168880938 7191.88
134638713 6623.9
115776692 5662.74
109943866 5166.44
148662525 8169.71
128486390 6591.58
111058422 6512.52
138750722 7739.58
130458477 6428.48
105107009 5029.95
123101282 6706.58
109374888 5611.75
123118093 5936.95
113451560 6237.35
116710581 5892.65
228786632 11869.38
137878156 7152.22
128909525 6679.42
122092224 6081.21
111324417 5241.29
125032367 6442.42
27174949 1143.23
153925612 6799.73
139822783 7037.06
125609850 6187.2
169295911 7013.98
155200157 7348.97
124265953 6436.93
139191484 7327.56
190221312 9720.83
150744322 7332.53
123423130 6138.02
158866285 7781.91
125846538 6608.67
371673464 12228.45
287201252 9841.53
155071028 6132.15
217959199 8862.2
173354997 7422.59
197376731 8206.15