Month Open PriceHigh Price Low Price Close PriceNo.of SharNo. of Tra Total Turnover (Rs.

) Spread Hi
Jan-09 1294.45 1376.4 1031.05 1152.2 20974521 699600 24,617,166,571.00 345.35
Feb-09 1141.1 1205.9 1008.3 1027.1 16236586 593575 17,750,868,268.00 197.6
Mar-09 1010 1132.25 894 1066.55 22660043 756093 22,521,165,313.00 238.25
Apr-09 1079.7 1355 980 1277.7 18094364 630772 22,151,321,901.00 375
May-09 1300 1891 1225 1869.1 17712287 595474 27,117,854,847.00 666
Jun-09 1875 1935 1612 1742.05 13840435 514536 24,223,393,629.00 323
Jul-09 1737.9 1840 1512 1814 14493518 523061 24,320,956,777.00 328
Aug-09 1825 1886.9 1670 1743.05 8715987 353242 15,408,461,400.00 216.9
Sep-09 1760 2235 1710.1 2195.7 9537712 360023 19,081,059,274.00 524.9
Oct-09 2180.1 2500 2048.2 2191 15641731 536543 35,258,872,274.00 451.8
Nov-09 2190 2394 2059.1 2238.15 13753722 542149 31,106,995,943.00 334.9
Dec-09 2253.05 2374.75 2126.2 2269.45 11630081 428977 26,167,174,055.00 248.55
Jan-10 2265 2315.25 1957 2058 9847944 331064 21,094,469,130.00 358.25
Feb-10 2045 2059.95 1863 1975.85 9476924 343410 18,463,174,156.00 196.95
Mar-10 1990 2120.05 1978 2079 7308103 285126 14,979,638,616.00 142.05
Apr-10 2085 2318.8 2015 2297.95 8531346 348201 18,499,363,112.00 303.8
May-10 2291 2348.8 2138 2268.35 10267643 407593 23,143,480,987.00 210.8
Jun-10 2260 2402.5 2201 2302.1 8532327 340476 19,771,612,182.00 201.5
Jul-10 2290 2519.9 2254.4 2503.8 6994412 268645 16,861,016,315.00 265.5
Aug-10 2520 2884 2511 2764.85 10291785 419720 28,295,131,331.00 373
Sep-10 2772 3268 2738.75 3233.2 9594444 418691 29,360,558,173.00 529.25
Oct-10 3250 3322 3077 3151.2 5649520 240869 18,143,085,267.00 245
Nov-10 3187 3515 2777 2994.1 13816006 642804 42,436,725,103.00 738
Dec-10 2998 3172 2655.7 2811.05 14472592 690706 40,759,966,964.00 516.3
Jan-11 2830.05 2852.45 2468.8 2641.05 15716634 789641 41,179,593,864.00 383.65
Feb-11 2651.9 2813.4 2478.6 2632 12435272 574890 32,868,792,562.00 334.8
Mar-11 2651 2888 2523.55 2767.9 9282295 435532 24,751,561,102.00 364.45
Apr-11 2772 2959.9 2707 2805.6 5965668 317760 16,773,614,654.00 252.9
May-11 2811.5 2819.55 2564 2617.3 6049715 284731 15,970,598,135.00 255.55
Spread Close-Open
-142.25
-114
56.55
198
569.1
-132.95
76.1
-81.95
435.7
10.9
48.15
16.4
-207
-69.15
89
212.95
-22.65
42.1
213.8
244.85
461.2
-98.8
-192.9
-186.95
-189
-19.9
116.9
33.6
-194.2