Date Open Price High Price Low Price Close Price WAP No.

of Shares
26-Aug-10 Rs. 621.00 Rs. 630.00 Rs. 617.05 Rs. 627.55 624.95993265 132452
27-Aug-10 Rs. 630.00 Rs. 634.50 Rs. 619.00 Rs. 622.35 626.13969937 167116
30-Aug-10 Rs. 627.90 Rs. 632.50 Rs. 624.40 Rs. 628.00 628.49893715 129840
31-Aug-10 Rs. 625.10 Rs. 631.10 Rs. 614.15 Rs. 625.15 623.08423533 184590
1-Sep-10 Rs. 649.80 Rs. 649.80 Rs. 620.10 Rs. 622.50 624.50234772 221066
2-Sep-10 Rs. 629.65 Rs. 634.00 Rs. 622.50 Rs. 632.05 628.84178975 181657
3-Sep-10 Rs. 634.00 Rs. 635.95 Rs. 628.35 Rs. 630.60 632.17763664 83136
6-Sep-10 Rs. 633.00 Rs. 641.90 Rs. 632.00 Rs. 634.85 637.33665324 170989
7-Sep-10 Rs. 640.00 Rs. 640.00 Rs. 627.50 Rs. 632.70 631.6514123 148198
8-Sep-10 Rs. 630.20 Rs. 633.50 Rs. 627.55 Rs. 630.30 630.40910823 78720
9-Sep-10 Rs. 633.10 Rs. 634.00 Rs. 626.10 Rs. 630.60 629.76317868 112701
13-Sep-10 Rs. 633.00 Rs. 667.95 Rs. 633.00 Rs. 664.15 655.59064898 515516
14-Sep-10 Rs. 667.90 Rs. 681.40 Rs. 663.60 Rs. 672.60 672.32023146 391089
15-Sep-10 Rs. 670.00 Rs. 685.00 Rs. 670.00 Rs. 681.60 678.35271682 274512
16-Sep-10 Rs. 685.00 Rs. 707.25 Rs. 679.30 Rs. 691.05 695.71151512 430026
17-Sep-10 Rs. 700.90 Rs. 780.05 Rs. 680.80 Rs. 684.10 687.14546405 277395
20-Sep-10 Rs. 700.00 Rs. 709.70 Rs. 685.00 Rs. 706.85 700.29153501 1246900
21-Sep-10 Rs. 710.00 Rs. 733.70 Rs. 706.00 Rs. 720.00 723.19606458 553639
22-Sep-10 Rs. 725.00 Rs. 734.00 Rs. 716.50 Rs. 731.60 726.61986392 300716
23-Sep-10 Rs. 732.00 Rs. 738.00 Rs. 723.50 Rs. 727.30 727.00217892 262515
24-Sep-10 Rs. 727.30 Rs. 735.00 Rs. 721.25 Rs. 731.95 729.03525723 293103
27-Sep-10 Rs. 735.00 Rs. 739.95 Rs. 725.00 Rs. 727.80 729.10671577 268011
28-Sep-10 Rs. 728.70 Rs. 730.00 Rs. 705.20 Rs. 713.50 714.11710048 332552
29-Sep-10 Rs. 716.00 Rs. 719.90 Rs. 700.30 Rs. 706.75 705.84791717 327703
30-Sep-10 Rs. 712.00 Rs. 734.90 Rs. 705.00 Rs. 730.00 724.84665083 365747
1-Oct-10 Rs. 736.00 Rs. 745.00 Rs. 731.00 Rs. 741.90 737.60630973 247047
4-Oct-10 Rs. 745.38 Rs. 762.34 Rs. 735.28 Rs. 748.56
Spread High-Low Spread Close-Open
12.95 6.55
15.5 -7.65
8.1 0.1
16.95 0.05
29.7 -27.3
11.5 2.4
7.6 -3.4
9.9 1.85
12.5 -7.3
5.95 0.1
7.9 -2.5
34.95 31.15
17.8 4.7
15 11.6
27.95 6.05
99.25 -16.8
24.7 6.85
27.7 10
17.5 6.6
14.5 -4.7
13.75 4.65
14.95 -7.2
24.8 -15.2
19.6 -9.25
29.9 18
14 5.9
27.0595384615384 3.17784615384616
Date Open Price High Price Low Price Close Price WAP No.of Shares No. of Trades
26-Aug-10 1901 1902.9 1860 1868 1874.9909699 8527 640
27-Aug-10 377 384.35 370.1 372.5 378.7754463 176617 3076
30-Aug-10 377.9 378.85 362.1 365.2 368.65094006 67868 1600
31-Aug-10 365 365 348 356.05 354.12277404 135110 4036
1-Sep-10 361.6 361.6 350 356.7 354.96872974 72497 1929
2-Sep-10 363.8 372.65 355.9 360.55 364.71392541 126481 3089
3-Sep-10 365 369.1 360.35 365.9 365.26042809 93953 2069
6-Sep-10 369.75 372.5 365.75 371.55 370.27618441 84831 1718
7-Sep-10 372.5 375 365.1 368.5 369.24024059 51540 1116
8-Sep-10 368 377 366.05 375.55 373.25159455 53777 1204
9-Sep-10 377 380 371.2 375.8 374.61057387 55117 927
13-Sep-10 378.8 378.8 372 374.5 374.47657471 42881 843
14-Sep-10 373.7 375 370.1 373.85 373.6428702 678546 1238
15-Sep-10 373 375.5 370.15 371.9 373.85990582 277135 1150
16-Sep-10 371.9 374.95 362.25 363.85 366.18898721 63962 1458
17-Sep-10 364.9 390.6 364.9 387.6 380.63690187 1425028 6306
20-Sep-10 390.1 396 386.15 388.95 391.40486939 305459 4927
21-Sep-10 391.95 391.95 380.25 385.6 385.07690874 118075 2559
22-Sep-10 391.35 391.35 372.6 385 383.81243585 50660 1398
23-Sep-10 385.05 402.35 384.2 399.05 394.64737295 219657 4167
24-Sep-10 402 407.5 399.4 400.75 403.5631914 183142 4365
27-Sep-10 404.95 407.5 400 402.75 403.68370487 138121 2739
28-Sep-10 403.25 408.1 393.8 395.2 401.66004199 152410 3021
29-Sep-10 398 398.75 386.1 388.95 391.13474709 77241 2008
30-Sep-10 391 394.4 385.35 388.55 389.05958332 75021 2278
1-Oct-10 392.45 398.9 390.55 396.75 396.62171523 88058 1743
4-Oct-10 281.097231 287.19892 278.59631 284.142923 283.94929279 242094.55385 2936.4676923
Total Turnover (Rs.) Spread High-Low Spread Close-Open
15988048 42.9 -33
66898183 14.25 -4.5
25019602 16.75 -12.7
47845528 17 -8.95
25734168 11.6 -4.9
46129382 16.75 -3.25
34317313 8.75 0.9
31410899 6.75 1.8
19030642 9.9 -4
20072351 10.95 7.55
20647411 8.8 -1.2
16057930 6.8 -4.3
253533875 4.9 0.15
103609665 5.35 -1.1
23422180 12.7 -8.05
542418243 25.7 22.7
119558140 9.85 -1.15
45467956 11.7 -6.35
19443938 18.75 -6.35
86687058 18.15 14
73909370 8.1 -1.25
55757197 7.5 -2.2
61217007 14.3 -8.05
30211639 12.65 -9.05
29187639 9.05 -2.45
34925715 8.35 4.3
93530705.4246154 8.60261538461538 3.04569230769234