Symbol: For: Lucky Cement Decembe R, 2009: Date Open Rate High Rate Low Rate Turnover Closing Rate

Lucky
Symbol: Cement
Decembe
For: r, 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Dec-09
63.49
62.69
61.1
61.94
578,872
2-Dec-09
61.94
63.1
62.05
62.69
516,933
3-Dec-09
62.69
63.88
62.81
63.26
914,934
4-Dec-09
63.26
63.59
62.02
62.53
814,317
7-Dec-09
62.53
62.7
61.55
61.71
202,315
8-Dec-09
61.71
62.5
59.5
59.71
1,142,110
9-Dec-09
59.71
60.82
59.75
60.01
689,854
10-Dec-09
60.01
61.55
60.21
60.79
862,010
11-Dec-09
60.79
61.95
60.65
60.74
651,863
14-Dec-09
60.74
63.77
60.87
63.57
2,260,663
15-Dec-09
63.57
65.97
62.5
64.65
5,054,973
16-Dec-09
64.65
65.35
63.25
63.66
2,029,132
17-Dec-09
63.66
64.99
62.7
62.97
965,895
18-Dec-09
62.97
63.49
62.51
63.13
583,060
21-Dec-09
63.13
63.6
62.89
63.4
547,098
22-Dec-09
63.4
65.5
63.5
65.02
2,034,331
23-Dec-09
65.02
66.56
64.25
65.65
2,884,396
24-Dec-09
65.65
67.44
66.2
67.04
3,653,386
29-Dec-09
67.04
66.49
65
65.88
850,090
30-Dec-09
65.88
67.7
66.5
67.26
1,839,461
31-Dec-09
67.26
68.1
65.9
66.24
Total Turnover
2,163,793
31,239,486
Lucky
Symbol: Cement
Novembe
For: r, 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Nov-09
65.73
65.9
62.45
62.71
2,263,475
3-Nov-09
62.71
64
60.5
63.18
3,028,814
4-Nov-09
63.18
64.49
62.85
63.63
1,461,012
5-Nov-09
63.63
65.15
63
63.5
4,308,061
6-Nov-09
63.5
63.7
60.6
61.43
2,097,209
10-Nov-09
61.43
62.25
58.55
59.32
2,470,877
11-Nov-09
59.32
62.28
58.05
62.28
2,878,243
12-Nov-09
62.28
64.5
62.8
63.65
2,774,080
13-Nov-09
63.65
65.39
63.05
64.5
2,300,933
16-Nov-09
64.5
66.24
64.04
65.59
3,083,528
17-Nov-09
65.59
65.97
63.5
64.03
1,431,645
18-Nov-09
64.03
65
62.25
62.72
1,417,148
19-Nov-09
62.72
64.44
62.99
63.77
1,357,947
20-Nov-09
63.77
65
63.6
63.83
1,025,616
23-Nov-09
63.83
64
62.9
63.39
629,290
24-Nov-09
63.39
63.95
63.02
63.3
418,178
25-Nov-09
63.3
64.08
63.31
63.41
293,315
26-Nov-09
63.41
64.34
63.25
63.49
665,382
Total Turnover
33,904,753
Lucky
Symbol: Cement
October,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Oct-09
74.94
76
73.4
73.63
2-Oct-09
73.63
75.9
72.9
75.26
1,906,974
4,566,070
5-Oct-09
75.26
79.02
75.36
78.96
14,154,679
6-Oct-09
78.96
81.25
79.8
80.25
12,231,798
7-Oct-09
80.25
84.26
80.3
84.26
17,749,384
8-Oct-09
84.26
88.4
81.35
84.66
27,233,954
9-Oct-09
84.66
87.6
84.2
85.16
6,782,440
12-Oct-09
85.16
86.2
82
83.06
3,632,224
13-Oct-09
83.06
83.75
82.32
82.99
1,033,655
14-Oct-09
82.99
84.6
83.25
83.67
2,157,624
15-Oct-09
83.67
84.36
82.25
82.61
2,114,963
16-Oct-09
78.61
79.75
75.8
76.92
4,441,727
19-Oct-09
76.92
76.7
73.08
73.08
3,429,707
20-Oct-09
73.08
72.9
69.55
70.96
8,811,535
21-Oct-09
70.96
69.95
67.42
67.42
5,449,756
22-Oct-09
67.42
67.69
64.05
65.55
5,388,630
23-Oct-09
65.55
67.25
65.31
65.78
3,233,591
26-Oct-09
65.78
67.3
65.5
65.88
1,928,426
27-Oct-09
65.88
68.81
66.01
68.32
7,205,114
28-Oct-09
68.32
69.47
65.2
65.84
7,891,553
29-Oct-09
65.84
66.45
62.62
64.24
4,923,741
30-Oct-09
64.24
67
64.7
65.73
6,596,902
Total Turnover
152,864,447
Lucky
Symbol: Cement
Septemb
For: er, 2009
DATE
OPEN RATE HIGH RATE
1-Sep-09
71
72.8
2-Sep-09
72.07
3-Sep-09
71.97
4-Sep-09
LOW RATE
CLOSING
RATE
TURNOVER
69.55
72.07
9,636,608
73.45
71.6
71.97
7,987,252
72.77
71.35
72.24
4,173,093
72.24
73.6
72.2
73.1
6,534,690
7-Sep-09
73.1
74.74
72.4
72.94
7,332,014
8-Sep-09
72.94
73
71
71.1
1,996,527
9-Sep-09
71.1
73.8
71.55
73.2
5,440,959
10-Sep-09
73.2
75.35
72.01
74.08
11,081,840
11-Sep-09
74.08
77.49
74.31
76.68
14,807,205
14-Sep-09
76.68
76.65
74.2
74.67
3,012,438
15-Sep-09
74.67
74.9
73.4
73.64
1,668,894
16-Sep-09
73.64
74.75
73.2
73.43
2,685,869
17-Sep-09
73.43
74.75
73
73.78
4,928,600
18-Sep-09
73.78
74.5
73.1
73.36
3,334,891
24-Sep-09
73.36
76.4
73.65
75.36
8,526,763
25-Sep-09
75.36
78.1
74.8
76.36
15,595,197
28-Sep-09
76.36
79.29
75.45
77.26
16,964,261
29-Sep-09
77.26
78.49
76.8
77.17
5,686,120
30-Sep-09
77.17
77.7
74.51
74.94
Total Turnover
3,552,453
134,945,674
Lucky
Symbol: Cement
August,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Aug-09
73.16
75.99
74.25
74.65
8,135,576
4-Aug-09
74.65
77.38
74
74.39
10,987,066
5-Aug-09
74.39
78.1
73.25
77.6
25,310,592
6-Aug-09
77.6
79.1
76.25
76.86
8,749,884
7-Aug-09
76.86
78
76.41
77.02
7,078,145
10-Aug-09
77.02
79.25
77.41
78.32
9,555,302
11-Aug-09
78.32
79.98
77.76
78.1
12,657,548
12-Aug-09
78.1
78.63
74.2
74.24
5,688,175
13-Aug-09
74.24
74.8
72.5
73.51
8,375,713
17-Aug-09
73.51
73.85
70.4
71.38
8,630,525
18-Aug-09
71.38
72.59
70.8
72.07
4,531,987
19-Aug-09
72.07
74.4
72.5
73.11
8,923,397
20-Aug-09
73.11
73.68
71.4
71.76
3,199,665
21-Aug-09
71.76
73.95
72.15
73.21
4,478,651
24-Aug-09
73.21
75.4
72.5
74.42
5,155,673
25-Aug-09
74.42
76
74.51
74.93
7,162,772
26-Aug-09
74.93
75.2
73.49
73.64
2,822,830
27-Aug-09
73.64
74.29
72.05
72.35
2,996,385
28-Aug-09
72.35
74.5
72.25
73.75
5,343,767
31-Aug-09
73.75
74.49
70.4
71
Total Turnover
6,059,628
155,843,281
Lucky
Symbol: Cement
For: July, 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jul-09
58.53
59.68
58.5
59.15
1,811,500
2-Jul-09
59.15
62.08
59.25
61.54
11,662,400
3-Jul-09
61.54
64.48
61.55
64.03
14,447,000
6-Jul-09
64.03
65.35
63.31
64.3
5,537,700
7-Jul-09
64.3
66.44
64
65.02
12,604,900
8-Jul-09
65.02
65.65
63.61
64.03
4,204,300
9-Jul-09
64.03
65.7
63.9
64.16
6,634,400
10-Jul-09
64.16
67.36
64.05
66.45
5,056,300
13-Jul-09
66.45
69.1
67.25
68.32
9,597,500
14-Jul-09
68.32
69.73
67.5
67.92
7,257,800
15-Jul-09
67.92
70.7
68.1
69.6
17,075,200
16-Jul-09
69.6
70.24
68.03
68.41
6,809,800
17-Jul-09
68.41
69.4
66.97
67.7
5,734,200
20-Jul-09
67.7
68.69
66.5
66.73
2,568,400
21-Jul-09
66.73
70.06
66.7
70.06
11,553,226
22-Jul-09
70.06
72.65
70.35
71.64
12,191,313
23-Jul-09
71.64
73.19
71.25
71.76
6,151,539
24-Jul-09
71.76
73.33
70.75
71.41
7,107,343
27-Jul-09
71.41
72.5
69.61
70.27
2,716,936
28-Jul-09
70.27
72.79
69.7
72.16
5,756,815
29-Jul-09
72.16
72.89
68.56
69.2
4,933,105
30-Jul-09
69.2
70.65
68.95
69.68
3,842,043
31-Jul-09
69.68
73.16
70.4
73.16
Total Turnover
4,646,326
169,900,046
Lucky
Symbol: Cement
June,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
1-Jun-09
57.13
57.6
55
2-Jun-09
55.19
56.25
3-Jun-09
55.4
55.99
4-Jun-09
53.95
5-Jun-09
CLOSING
RATE
TURNOVER
55.19
2,309,900
54.4
55.4
2,975,200
53.4
53.95
3,039,100
54.75
53.35
53.55
3,110,600
53.55
55.7
53.6
54.82
3,348,000
8-Jun-09
54.82
57.55
54.1
56.83
4,366,700
9-Jun-09
56.83
58.88
56.95
58.44
6,667,300
10-Jun-09
58.44
59.24
55.81
56.25
9,783,200
11-Jun-09
56.25
57.2
56
56.8
4,504,800
12-Jun-09
56.8
57.75
56.3
57.24
4,394,600
15-Jun-09
57.24
59.85
57.55
58.22
11,889,900
16-Jun-09
58.22
58.5
56.1
56.47
5,023,300
17-Jun-09
56.47
58.9
56.7
58.7
5,057,500
18-Jun-09
58.7
59.39
57.01
57.78
9,312,000
19-Jun-09
57.78
58.1
56.85
57.21
3,287,500
22-Jun-09
57.21
58.1
56.75
57.16
2,061,700
23-Jun-09
57.16
58.2
57.01
57.3
2,674,400
24-Jun-09
57.3
58.75
56.8
58.08
7,695,700
25-Jun-09
58.08
59.79
58.42
59.09
8,763,200
26-Jun-09
59.09
61.34
59
60.64
13,339,400
29-Jun-09
60.64
61.5
60
60.31
5,938,600
30-Jun-09
60.31
60.59
58.11
58.53
2,651,700
Total Turnover
122,194,300
Lucky
Symbol: Cement
May,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
15-May-09
55.16
56.2
54.55
55.77
3,559,200
14-May-09
57.79
58.33
54.91
55.16
4,429,500
13-May-09
57.65
60.53
57.11
57.79
12,395,100
12-May-09
54.91
57.65
55.1
57.65
8,537,000
11-May-09
54.6
55.75
54
54.91
7,283,400
8-May-09
55.93
56.42
54.05
54.6
4,264,800
7-May-09
57.85
58.75
55.6
55.93
3,671,400
6-May-09
55.35
58.11
55.5
57.85
5,550,200
5-May-09
54.81
56.39
54.45
55.35
3,236,600
4-May-09
55.01
57.75
54
54.81
1,792,400
18-May-09
55.77
56.9
55.6
56.4
6,289,300
19-May-09
56.4
56.85
54.4
54.81
3,085,700
20-May-09
54.81
55.28
53.21
54.57
4,404,300
21-May-09
54.57
54.7
51.85
53.37
4,507,800
22-May-09
53.37
56.03
54.49
56.03
5,256,100
25-May-09
56.03
58.83
56.16
58.77
5,825,700
26-May-09
58.77
59.22
57
57.27
8,316,100
27-May-09
57.27
58.9
56.5
56.81
5,523,200
28-May-09
56.81
59
57.2
57.98
8,846,300
29-May-09
57.98
58.64
56.9
57.13
5,492,900
Total Turnover
112,267,000
Lucky
Symbol: Cement
April,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Apr-09
49.39
51.85
50.11
51.85
4,453,800
2-Apr-09
51.85
54.44
53.25
54.44
1,545,500
3-Apr-09
54.44
57.16
56.5
57.16
849,500
6-Apr-09
57.16
60.01
58.6
60.01
2,967,900
7-Apr-09
60.01
63
58.76
60.34
11,903,100
8-Apr-09
60.34
60.3
57.33
57.33
5,412,100
9-Apr-09
57.33
59
54.47
54.9
7,414,200
10-Apr-09
54.9
57.64
53.65
57.64
6,908,400
13-Apr-09
57.64
60.52
58.64
60.51
5,967,800
14-Apr-09
60.51
62.75
57.49
58.88
13,077,500
15-Apr-09
58.88
60.25
56.26
58.17
9,797,600
16-Apr-09
58.17
59.99
55.27
55.27
9,606,500
17-Apr-09
55.27
57.25
52.51
54.83
7,142,500
20-Apr-09
54.83
57.57
54.51
56.04
8,716,300
21-Apr-09
56.04
58.84
56
58.84
12,175,100
22-Apr-09
58.84
61.78
57
60.8
12,973,500
23-Apr-09
60.8
63.25
57.76
57.81
12,960,300
24-Apr-09
57.81
60.7
57.21
60.7
6,261,100
27-Apr-09
60.7
61.2
57.67
57.68
8,172,600
28-Apr-09
57.68
58.99
56.01
58.16
3,999,600
29-Apr-09
58.16
59
55.26
55.68
2,385,100
30-Apr-09
55.68
56.49
54.2
55.01
Total Turnover
Lucky
Symbol: Cement
March,
For: 2009
1,667,600
156,357,600
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Mar-09
36.56
36.99
35.5
35.7
2,031,100
3-Mar-09
35.7
34.91
33.92
34.41
1,480,000
4-Mar-09
34.41
36.13
34.35
36.12
2,432,200
5-Mar-09
36.12
36.78
35.13
35.36
1,958,000
6-Mar-09
35.36
35.65
34.62
34.91
991,400
9-Mar-09
34.91
35.29
34.5
34.92
385,000
11-Mar-09
34.92
35.5
34
34.3
426,900
12-Mar-09
34.3
35.89
34
35.37
2,900,000
13-Mar-09
35.37
36.24
34.81
35.8
2,888,100
16-Mar-09
35.8
37.59
37.59
37.59
290,000
17-Mar-09
37.59
39.3
37
38.81
6,623,100
18-Mar-09
38.81
40.75
39
40.75
4,659,100
19-Mar-09
40.75
42.6
41
42.23
6,375,300
20-Mar-09
42.23
43.3
40.76
41.09
3,582,700
24-Mar-09
41.09
43.14
41.7
43.14
2,133,000
25-Mar-09
43.14
45.29
43.61
45.28
6,609,700
26-Mar-09
45.28
46.29
43.5
44.3
5,869,200
27-Mar-09
44.3
46.51
44.45
46.51
3,409,600
30-Mar-09
46.51
48.83
48.48
48.83
2,032,700
31-Mar-09
48.83
51.27
48.5
49.39
Total Turnover
8,483,900
65,561,000
Lucky
Symbol: Cement
February,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Feb-09
30.46
31.97
29.85
31.34
2,239,100
3-Feb-09
31.34
32.9
30.2
32.49
1,721,000
4-Feb-09
32.49
33.85
32.1
33.39
1,829,100
6-Feb-09
33.39
34.6
32.61
33.99
1,696,100
9-Feb-09
33.99
34.2
32.3
32.32
945,500
10-Feb-09
32.32
31.9
30.71
30.71
1,138,000
11-Feb-09
30.71
30.5
29.18
29.21
1,454,700
12-Feb-09
29.21
29.99
28.75
29.07
593,900
13-Feb-09
29.07
30.52
29.01
30.52
1,066,300
16-Feb-09
30.52
32.04
30.49
32.04
2,516,300
17-Feb-09
32.04
33.64
33.26
33.64
2,138,400
18-Feb-09
33.64
35.32
34.81
35.32
1,232,300
19-Feb-09
35.32
37.08
36.31
37.08
3,291,400
20-Feb-09
37.08
38.66
35.23
35.71
3,609,100
23-Feb-09
35.71
37.49
33.93
37.46
3,621,900
24-Feb-09
37.46
38.89
36.5
36.94
4,626,000
25-Feb-09
36.94
37.88
35.1
35.1
1,971,100
26-Feb-09
35.1
36.6
33.35
36.23
2,720,800
27-Feb-09
36.23
37.19
36.11
36.56
Total Turnover
796,600
39,207,600
Lucky
Symbol: Cement
January,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jan-09
31.27
29.71
29.71
29.71
14,300
2-Jan-09
29.71
31.19
28.23
31.06
2,958,200
5-Jan-09
31.06
32.61
30.01
32.61
2,354,300
6-Jan-09
32.61
34.24
33.25
34.24
1,005,200
9-Jan-09
34.24
35.95
34
35.87
1,458,200
12-Jan-09
35.87
37.43
34.08
34.08
512,300
13-Jan-09
34.08
33.95
32.38
32.38
1,260,400
14-Jan-09
32.38
33.1
30.77
30.89
3,203,100
15-Jan-09
30.89
31.49
29.35
29.35
2,305,100
16-Jan-09
29.35
29.5
27.89
27.89
697,900
19-Jan-09
27.89
26.89
26.5
26.5
277,800
20-Jan-09
26.5
27.82
25.26
27.77
999,400
21-Jan-09
27.77
28.69
26.51
26.72
703,100
22-Jan-09
26.72
28.05
26.36
28
1,289,200
23-Jan-09
28
28.95
26.75
27
369,300
26-Jan-09
27
27.5
26.6
27.16
484,000
27-Jan-09
27.16
28.51
26.86
28.37
1,373,200
28-Jan-09
28.37
29.78
28.26
29.75
1,414,600
29-Jan-09
29.75
30
28.3
29.01
583,400
30-Jan-09
29.01
30.46
28.7
30.46
2,241,000
Total Turnover
25,504,000
Lucky
Symbol: Cement
Decembe
For: r, 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
15-Dec-08
57.77
54.89
54.89
54.89
100
16-Dec-08
54.89
52.15
52.15
52.15
17-Dec-08
52.15
49.55
49.55
49.55
18-Dec-08
49.55
47.08
47.08
47.08
19-Dec-08
47.08
44.73
44.73
44.73
22-Dec-08
44.73
42.5
42.5
42.5
500
23-Dec-08
42.5
40.38
40.38
40.38
100
24-Dec-08
40.38
38.37
38.37
38.37
100
26-Dec-08
38.37
36.46
36.46
36.46
11,900
29-Dec-08
36.46
34.64
34.64
34.64
100
30-Dec-08
34.64
32.91
32.91
32.91
33,500
31-Dec-08
32.91
31.27
31.27
31.27
Total Turnover
12,500
58,800
Lucky
Symbol: Cement
Septemb
For: er, 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Sep-08
57.77
57.77
57.77
57.77
79,200
2-Sep-08
57.77
57.77
57.77
57.77
2,100
3-Sep-08
57.77
57.77
57.77
57.77
7,500
4-Sep-08
57.77
57.77
57.77
57.77
14,400
5-Sep-08
57.77
58.45
57.77
57.78
1,115,600
8-Sep-08
57.78
59.48
57.77
57.77
600,400
9-Sep-08
57.77
57.77
57.77
57.77
4,700
10-Sep-08
57.77
57.77
57.77
57.77
52,700
11-Sep-08
57.77
58
57.77
57.77
985,400
12-Sep-08
57.77
57.77
57.77
57.77
79,100
15-Sep-08
57.77
57.77
57.77
57.77
5,000
19-Sep-08
57.77
57.77
57.77
57.77
100
22-Sep-08
57.77
57.77
57.77
57.77
100
29-Sep-08
57.77
57.77
57.77
57.77
Total Turnover
9,700
2,956,000
Lucky
Symbol: Cement
August,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Aug-08
77.9
74.01
74.01
74.01
180,700
4-Aug-08
74.01
74.5
70.31
70.31
3,610,200
5-Aug-08
70.31
73.82
66.8
73.8
4,981,300
6-Aug-08
73.8
73.3
70.11
72.5
3,200,700
7-Aug-08
72.5
75
68.88
72.11
4,319,200
8-Aug-08
72.11
75.7
71.62
75.5
1,867,600
11-Aug-08
75.5
78.75
73.1
74.3
3,898,100
12-Aug-08
74.3
74.9
70.59
70.59
1,449,400
13-Aug-08
70.59
68.85
67.07
67.07
1,818,600
15-Aug-08
67.07
70.3
65.2
70.25
5,692,100
18-Aug-08
70.25
73.76
69
73.76
3,662,400
19-Aug-08
73.76
76.9
74.11
75.8
4,636,400
20-Aug-08
75.8
72.75
72.01
72.01
694,500
21-Aug-08
72.01
72.69
68.41
68.41
4,800,400
22-Aug-08
68.41
70.12
65.55
67.25
3,582,100
25-Aug-08
67.25
68.5
64
64
1,961,200
26-Aug-08
64
65.75
60.8
60.8
1,718,600
27-Aug-08
60.8
59.4
57.76
57.77
2,170,300
28-Aug-08
57.77
59.75
57.77
57.77
744,800
29-Aug-08
57.77
57.78
57.77
57.77
Total Turnover
87,600
55,076,200
Lucky
Symbol: Cement
For: July, 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jul-08
97.93
97.45
96.96
96.96
785,400
2-Jul-08
96.96
96
96
96
76,100
3-Jul-08
96
96
96
96
200
4-Jul-08
96
95.04
95.04
95.04
27,200
7-Jul-08
95.04
95.04
95.04
95.04
30,500
8-Jul-08
95.04
94.09
94.09
94.09
82,600
9-Jul-08
94.09
93.15
93.15
93.15
17,400
10-Jul-08
93.15
92.22
92.22
92.22
3,700
11-Jul-08
92.22
91.3
91.3
91.3
12,100
14-Jul-08
91.3
86.74
86.74
86.74
1,015,300
15-Jul-08
86.74
87.4
82.41
82.41
12,570,700
16-Jul-08
82.41
83.9
78.29
78.29
1,246,700
17-Jul-08
78.29
74.38
74.38
74.38
232,400
18-Jul-08
74.38
78.09
71.2
75.5
6,667,800
21-Jul-08
75.5
79.27
71.73
79.27
3,570,000
22-Jul-08
79.27
83.23
78.05
83.23
1,533,100
23-Jul-08
83.23
87.39
84.3
87.39
2,327,000
24-Jul-08
87.39
91.75
87.5
90
5,137,600
25-Jul-08
90
92.7
85.5
87
6,206,400
28-Jul-08
87
85.8
82.65
82.65
210,900
29-Jul-08
82.65
80.85
78.52
78.52
5,314,200
30-Jul-08
78.52
82.44
79.5
82
3,629,000
31-Jul-08
82
82
77.9
77.9
1,718,400
Total Turnover
Lucky
Symbol: Cement
52,414,700
June,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Jun-08
108.45
113.6
106
112
5,535,400
3-Jun-08
112
114.7
109.5
111.25
5,705,400
4-Jun-08
111.25
116.81
116
116.81
5,084,300
5-Jun-08
116.81
116.8
111.5
111.5
7,111,500
6-Jun-08
111.5
113.4
110.5
113.35
4,472,700
9-Jun-08
113.35
113.8
108.01
108.5
1,163,200
10-Jun-08
108.5
112.51
106
111.39
5,391,100
11-Jun-08
111.39
113.7
111
111.4
4,256,700
12-Jun-08
111.4
111.95
109.75
110.49
2,024,600
13-Jun-08
110.49
112.4
110.01
110.5
2,354,600
16-Jun-08
110.5
111
104.98
105.45
2,667,100
17-Jun-08
105.45
104.95
100.18
100.18
8,177,400
18-Jun-08
100.18
102.4
96.7
96.8
8,540,200
19-Jun-08
96.8
95.8
91.96
93.25
8,348,100
20-Jun-08
93.25
96.5
88.59
93
6,455,900
23-Jun-08
93
93.95
88.35
88.35
2,432,600
24-Jun-08
88.35
97.18
91.1
97.18
6,240,200
25-Jun-08
97.18
103.75
96.4
100.9
12,224,400
26-Jun-08
100.9
103.6
99.9
99.9
5,668,700
27-Jun-08
99.9
100.75
98.91
98.91
540,500
30-Jun-08
98.91
97.93
97.93
97.93
Total Turnover
5,300
104,399,900
Lucky
Symbol: Cement
May,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-May-08
143.2
144
138.1
138.85
3,649,300
6-May-08
139.1
140
133.7
135.5
4,145,500
7-May-08
135.5
137.05
132
132
4,265,900
8-May-08
132
128.75
125.4
125.4
4,600,800
9-May-08
125.4
128
123
126.51
7,939,000
12-May-08
126.51
128.25
124.55
126.8
3,007,800
13-May-08
126.8
129.5
126.8
126.8
6,431,800
14-May-08
126.8
128.2
125.1
127.4
6,574,600
15-May-08
127.4
130.9
127.6
128.11
9,116,300
16-May-08
128.11
127.7
125
126.5
2,491,500
19-May-08
126.5
126.99
121.51
122.99
1,966,700
20-May-08
122.99
124.6
117.5
121.75
4,780,900
21-May-08
121.75
122.68
117.6
120.7
4,666,100
22-May-08
120.7
121.9
114.7
116.25
3,774,600
23-May-08
116.25
113.5
110.44
110.44
2,237,500
26-May-08
110.44
107.5
104.92
104.92
1,738,900
27-May-08
104.92
110.15
102.99
109.4
10,519,100
28-May-08
109.4
110.25
103.93
103.93
2,625,900
29-May-08
103.93
104.55
98.74
103.5
3,026,200
30-May-08
103.5
108.67
98.33
108.45
Total Turnover
6,772,200
94,330,600
Lucky
Symbol: Cement
April,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Apr-08
139.75
140.65
138.1
138.35
2-Apr-08
138.35
139
137.7
138.2
6,328,100
3-Apr-08
138.2
145.1
137.5
145.1
28,941,700
4-Apr-08
145.1
148.5
143.6
144.05
27,899,700
7-Apr-08
144.05
146.5
143.85
144.1
6,235,800
8-Apr-08
144.1
147.2
142.7
145.5
22,938,100
9-Apr-08
145.5
150.65
143.3
144
21,468,900
10-Apr-08
144
146
142
144.95
13,811,400
11-Apr-08
144.95
146.75
144
144.25
6,907,000
14-Apr-08
144.25
147.15
143.3
145.2
8,315,700
15-Apr-08
145.2
147.7
145.55
146.25
6,546,700
16-Apr-08
146.25
148.2
145.2
146.6
9,183,700
17-Apr-08
146.6
147.8
145.8
146.2
5,916,900
18-Apr-08
146.2
149.3
146.3
147
13,581,900
21-Apr-08
147
147.9
144.75
144.9
3,689,000
22-Apr-08
144.9
145
141.75
142.5
3,741,100
23-Apr-08
142.5
143.8
139
141.5
4,020,200
24-Apr-08
141.5
144.8
141.75
142
5,438,000
25-Apr-08
142
144.4
141.75
143.5
4,503,900
28-Apr-08
143.5
145.8
143.1
144
5,272,000
29-Apr-08
144
144.8
142.5
142.8
3,517,400
30-Apr-08
142.8
144.75
142.1
143.2
5,430,300
Total Turnover
8,787,900
222,475,400
Lucky
Symbol: Cement
March,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Mar-08
130.1
131.65
127.6
128.25
4-Mar-08
128.25
131.35
126.25
128.95
5,658,400
9,872,100
5-Mar-08
128.95
134.95
129.5
134.35
19,699,200
6-Mar-08
134.35
136.2
133.1
133.7
16,683,200
7-Mar-08
133.7
137
133
136.9
23,552,500
10-Mar-08
136.9
137
133.6
134
12,927,300
11-Mar-08
134
135.45
132.3
134.4
11,530,600
12-Mar-08
134.4
138.7
135
137.9
33,621,100
13-Mar-08
137.9
139.45
136.8
138.85
33,846,000
14-Mar-08
138.85
139.95
138
138.45
14,639,400
17-Mar-08
138.45
138.45
134.5
134.7
8,353,200
18-Mar-08
134.7
136.3
129
135.15
26,625,700
19-Mar-08
135.15
138.7
136.25
137.2
19,257,800
20-Mar-08
137.2
137.95
135.4
136.5
11,919,500
24-Mar-08
136.5
141.25
137.65
140.65
30,586,500
25-Mar-08
140.65
140.6
137.3
138.2
10,495,600
26-Mar-08
138.2
140.75
137.9
138.9
15,572,800
27-Mar-08
138.9
140.5
138.1
138.25
7,460,900
28-Mar-08
138.25
139.8
138.5
138.75
6,377,300
31-Mar-08
138.75
140.4
137.5
139.75
15,573,400
Total Turnover
334,252,500
Lucky
Symbol: Cement
February,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Feb-08
116.55
116.75
115.5
115.5
1,720,800
4-Feb-08
115.5
116.55
115
115.8
1,707,800
6-Feb-08
115.8
116.15
115.05
115.2
644,800
7-Feb-08
115.2
115.75
114.25
115
638,600
8-Feb-08
115
116.1
114.6
115
1,046,500
11-Feb-08
115
115.5
114.5
115.4
675,900
12-Feb-08
115.4
121.15
115
120.7
13,293,700
13-Feb-08
120.7
123.15
120.7
122.25
16,692,500
14-Feb-08
122.25
123.9
122
122.25
10,678,100
15-Feb-08
122.25
122.7
121.15
121.6
4,818,200
19-Feb-08
121.6
127.25
122
126.35
15,698,500
20-Feb-08
126.35
128.9
125.2
127.55
17,230,600
21-Feb-08
127.55
129.9
128
128.8
12,239,600
22-Feb-08
128.8
131.85
127.9
129.5
18,291,200
25-Feb-08
129.5
130.65
127.25
127.75
5,975,000
26-Feb-08
127.75
133.1
126.75
131.45
25,347,900
27-Feb-08
131.45
133.55
129.5
129.95
11,608,800
28-Feb-08
129.95
131.5
128.8
130.15
5,947,100
29-Feb-08
130.15
132.2
129.8
130.1
Total Turnover
8,129,700
172,385,300
Lucky
Symbol: Cement
January,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jan-08
116.5
113.65
110.7
111.55
6,807,100
2-Jan-08
111.55
113.2
106.6
107.7
3,173,900
3-Jan-08
107.7
113.05
111.1
113.05
962,400
4-Jan-08
113.05
118.7
114.8
118.7
6,471,800
7-Jan-08
118.7
121.15
117.7
118.5
8,762,200
8-Jan-08
118.5
123.3
118.75
122
6,367,500
9-Jan-08
122
122.85
120.7
121.35
3,703,100
10-Jan-08
121.35
121.85
117.8
118.7
2,088,700
11-Jan-08
118.7
120
116.75
118.75
3,082,900
14-Jan-08
118.75
120.75
118.2
119.05
2,232,500
15-Jan-08
119.05
119.4
117.8
118.1
924,700
16-Jan-08
118.1
118.95
113.6
114.4
2,956,800
17-Jan-08
114.4
115.25
110.7
112.1
4,199,800
18-Jan-08
112.1
115.45
111
115.05
9,949,000
21-Jan-08
115.05
116.9
113.75
113.8
6,891,700
22-Jan-08
113.8
113.5
111.25
113.15
5,101,600
23-Jan-08
113.15
114.7
113
113.75
2,670,900
24-Jan-08
113.75
115.05
113.05
113.55
2,797,200
25-Jan-08
113.55
114.9
113.35
114.5
1,655,600
28-Jan-08
114.5
116.3
114
115.9
4,675,200
29-Jan-08
115.9
117.9
115.5
116.3
6,538,300
30-Jan-08
116.3
116.9
115
115
1,359,600
31-Jan-08
115
117.45
115.3
116.55
4,486,600
Total Turnover
97,859,100
Lucky
Symbol: Cement
Decembe
For: r, 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Dec-07
123.05
123.7
118.5
119
6,157,600
4-Dec-07
119
123.8
117.5
123.6
12,345,500
5-Dec-07
123.6
124.7
122.65
122.75
8,807,800
6-Dec-07
122.75
123.9
121.3
121.5
5,052,500
7-Dec-07
121.5
124.35
120.2
123.2
8,435,900
10-Dec-07
123.2
125.25
123.1
123.55
6,594,800
11-Dec-07
123.55
125.25
122.5
124.4
7,522,700
12-Dec-07
124.4
125.2
122.45
122.5
3,322,700
13-Dec-07
122.5
123.4
121.5
122
2,082,600
14-Dec-07
122
123.85
121.5
123.75
3,558,500
17-Dec-07
123.75
124.4
122.3
122.5
2,187,300
18-Dec-07
122.5
123.5
121.5
122.25
1,699,100
19-Dec-07
122.25
123.7
121.9
122.75
3,387,100
24-Dec-07
122.75
124.75
122.8
124
3,851,500
26-Dec-07
124
124.9
123.15
124.5
3,002,000
27-Dec-07
124.5
125.25
122.6
122.6
3,749,300
31-Dec-07
122.6
116.5
116.5
116.5
Total Turnover
232,900
81,989,800
Lucky
Symbol: Cement
Novembe
For: r, 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Nov-07
127.25
127.5
121.2
122.5
5,055,000
2-Nov-07
122.5
125.9
120.1
123
11,377,100
5-Nov-07
123
125.2
116.85
116.85
11,072,800
6-Nov-07
116.85
121.5
116
120.8
11,883,200
7-Nov-07
120.8
121
118.7
119.95
5,070,800
8-Nov-07
119.95
119.5
116.1
118.55
3,534,000
12-Nov-07
118.55
121.75
119.35
120.8
5,295,200
13-Nov-07
120.8
122.35
119.5
120
8,644,500
14-Nov-07
120
121.3
114.25
115.8
5,000,600
15-Nov-07
115.8
116.4
110.05
110.8
5,772,400
16-Nov-07
110.8
113.85
110.6
113
5,806,100
19-Nov-07
113
115.25
110.55
115
2,846,800
20-Nov-07
115
115.65
113
113.65
5,523,100
21-Nov-07
113.65
116.4
114
115.5
6,368,900
22-Nov-07
115.5
118.9
115.7
117.5
10,855,400
23-Nov-07
117.5
119.4
117.5
118.25
6,069,400
26-Nov-07
118.25
119.5
116.7
117
3,644,300
27-Nov-07
117
117.5
115.65
116.2
3,568,600
28-Nov-07
116.2
119.8
115.8
119.75
14,264,500
29-Nov-07
119.75
124.3
120
122.25
19,910,700
30-Nov-07
122.25
124
122.25
123.05
Total Turnover
13,020,600
164,584,000
Lucky
Symbol: Cement
October,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Oct-07
128.25
134.5
130.5
134.3
21,343,300
2-Oct-07
134.3
136.5
134
134.8
13,018,800
3-Oct-07
134.8
136.5
133.1
135.75
12,839,000
4-Oct-07
135.75
139.1
136.35
137.5
22,721,500
5-Oct-07
137.5
139
132.6
133.3
10,251,400
8-Oct-07
133.3
136.5
134.35
135
6,871,000
9-Oct-07
135
136.15
134
134
2,579,100
11-Oct-07
134
139.7
133
137
22,568,300
17-Oct-07
137
139.4
136.05
137
13,343,900
18-Oct-07
137
143.85
137
143.05
43,192,000
19-Oct-07
143.05
145.6
140.3
141.3
22,627,600
22-Oct-07
141.3
141.8
138
138
24,869,800
23-Oct-07
138
139.55
131.15
133.7
13,809,700
24-Oct-07
133.7
134.7
127.05
127.05
11,742,600
25-Oct-07
127.05
132
125.65
129
11,476,400
26-Oct-07
129
131.6
128.5
128.5
5,826,200
29-Oct-07
128.5
131.2
128.6
129.8
4,785,800
30-Oct-07
129.8
130.45
124.05
124.1
4,568,100
31-Oct-07
124.1
127.5
124.25
127.25
8,109,900
Total Turnover
276,544,400
Lucky
Symbol: Cement
Septemb
For: er, 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Sep-07
110.15
109
105.8
107.45
4-Sep-07
107.45
112.8
106.7
112.8
5,953,400
9,001,000
5-Sep-07
112.8
118.4
116
118.4
14,810,200
6-Sep-07
118.4
121
118.05
118.5
25,546,800
7-Sep-07
118.5
123.35
117.8
120.4
17,883,900
10-Sep-07
120.4
126.4
119
126.4
15,765,100
11-Sep-07
126.4
130.2
124.75
126.7
15,892,600
12-Sep-07
126.7
129.6
126.6
129.2
11,348,600
13-Sep-07
129.2
131.25
127.4
127.75
14,347,600
14-Sep-07
127.75
132
121.4
122.4
25,319,300
17-Sep-07
122.4
124.8
122
124
5,321,900
18-Sep-07
124
126.95
124
124.25
7,080,700
19-Sep-07
124.25
126.25
124.55
125.5
5,530,700
20-Sep-07
125.5
128.45
123.6
124.15
10,520,500
21-Sep-07
124.15
126
123.35
124.6
5,540,800
24-Sep-07
124.6
130.8
125
129.5
29,337,300
25-Sep-07
129.5
130.85
128
128
8,537,600
26-Sep-07
128
129.3
127.15
127.25
4,299,400
27-Sep-07
127.25
130
127.25
129
8,710,100
28-Sep-07
129
129.4
127.4
128.25
Total Turnover
3,227,800
243,975,300
Lucky
Symbol: Cement
August,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Aug-07
130.2
131.5
127.6
127.8
20,750,600
2-Aug-07
127.8
129.2
127.2
128.4
8,710,700
3-Aug-07
128.4
129.1
126.2
126.5
6,113,700
6-Aug-07
126.5
127.25
122.7
122.75
9,964,600
7-Aug-07
122.75
124.25
119.6
124
10,154,100
8-Aug-07
124
125.75
124
124.75
4,604,000
9-Aug-07
124.75
120.5
118.55
119.3
7,235,700
10-Aug-07
119.3
122.35
113.35
113.35
4,369,300
13-Aug-07
113.35
113.95
107.7
107.7
5,784,100
15-Aug-07
107.7
110.5
105.05
110.25
13,093,700
16-Aug-07
110.25
109.6
107
107.5
2,040,000
17-Aug-07
107.5
108.75
106
108
1,224,700
20-Aug-07
108
109
105.5
105.5
1,702,900
21-Aug-07
105.5
105.25
100.25
101
1,418,200
22-Aug-07
101
105
96.25
104.9
1,973,400
23-Aug-07
103.65
108.4
100
102.2
14,610,200
24-Aug-07
102.2
107.3
99.55
106.75
11,923,300
27-Aug-07
106.75
109.7
106.8
107.1
5,919,300
28-Aug-07
107.1
109.2
105
108.3
5,996,200
29-Aug-07
108.3
113.4
107.65
112.75
13,008,900
30-Aug-07
112.75
115.9
112.5
114.35
15,459,800
31-Aug-07
114.35
114.25
109
110.15
9,444,200
Total Turnover
175,501,600
Lucky
Symbol: Cement
For: July, 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Jul-07
137.75
139.8
137.3
138.5
12,987,900
3-Jul-07
138.5
141.2
137.4
138
13,584,300
4-Jul-07
138
139.6
137
137
5,916,500
5-Jul-07
137
137.85
134.05
134.05
6,689,500
6-Jul-07
134.05
136.5
133.05
134.1
9,007,100
9-Jul-07
134.1
135.9
132.8
132.85
4,337,100
10-Jul-07
132.85
134.65
129.6
130
6,706,100
11-Jul-07
130
132.4
127.65
131.35
9,526,000
12-Jul-07
131.35
133.15
130.75
132.25
9,586,900
13-Jul-07
132.25
134.7
129.5
130.9
10,033,700
16-Jul-07
130.9
130.6
125
126.25
5,975,300
17-Jul-07
126.25
129.4
126
129.1
11,101,400
18-Jul-07
129.1
129.45
122.65
124.5
6,685,200
19-Jul-07
124.5
124.8
118.3
118.3
3,700,600
20-Jul-07
118.3
118.65
112.4
117.35
23-Jul-07
117.35
123.2
118
123.2
8,892,800
24-Jul-07
123.2
126
121.5
122.8
20,695,100
25-Jul-07
122.8
127.25
121
126.2
23,144,400
26-Jul-07
126.2
130.5
125.55
128
21,192,400
27-Jul-07
128
129.5
127.1
128.2
13,915,700
30-Jul-07
128.2
129.8
128
129.5
8,526,300
31-Jul-07
129.5
131.9
128.65
130.2
25,897,200
Total Turnover
8,831,400
246,932,900
Lucky
Symbol: Cement
June,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jun-07
110.15
111.45
108.6
109
10,660,500
4-Jun-07
109
111.3
108.2
110.1
15,024,100
5-Jun-07
110.1
113.85
109.65
113.25
32,475,000
6-Jun-07
113.25
115.2
111.25
111.8
34,170,800
7-Jun-07
111.8
112.8
110.5
112.05
9,276,400
8-Jun-07
112.05
113.75
110.9
113.4
15,163,700
11-Jun-07
113.4
118.1
114.45
116.2
26,727,500
12-Jun-07
116.2
122
116.25
121.9
41,786,500
13-Jun-07
121.9
124.6
120.1
122.4
30,894,100
14-Jun-07
122.4
125.3
120.5
122.55
21,699,600
15-Jun-07
122.55
122.9
118.5
121.45
10,621,200
18-Jun-07
121.45
124.8
121.35
123.9
13,516,800
19-Jun-07
123.9
124.5
121
121.5
4,867,000
20-Jun-07
121.5
123
120.4
121
4,111,000
21-Jun-07
121
127.05
121
126.75
22,056,100
22-Jun-07
126.75
133.05
123
133.05
31,902,500
25-Jun-07
133.05
137.7
131.55
133.95
28,443,400
26-Jun-07
133.95
140.1
132.75
137.1
32,821,500
27-Jun-07
137.1
139.4
136.85
137.75
13,390,800
28-Jun-07
137.75
138.85
136.1
136.9
8,915,700
29-Jun-07
136.9
139.9
135.25
137.75
23,023,700
Total Turnover
431,547,900
Lucky
Symbol: Cement
May,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-May-07
104.35
106.3
103.35
104
14,922,000
3-May-07
104
106.5
103.4
105.55
30,621,100
4-May-07
105.55
108.25
105.5
106.8
24,430,700
7-May-07
106.8
106.3
101.5
101.5
11,558,500
8-May-07
101.5
102.95
99.6
102.95
11,343,800
9-May-07
102.95
104.65
102.2
102.5
14,721,100
10-May-07
102.5
103.95
100.25
102.5
17,265,000
11-May-07
102.5
102.95
101.5
102
5,632,300
14-May-07
102
101.5
99.05
100.35
7,369,500
15-May-07
100.35
101.9
99.5
99.75
5,247,400
16-May-07
99.75
100.4
95.15
97.5
8,448,000
17-May-07
97.5
99.2
96.2
98.75
9,815,600
18-May-07
98.75
100.1
98.5
99.35
7,331,700
21-May-07
99.35
99.4
97.7
98.45
3,544,500
12,487,000
22-May-07
98.45
101
98.5
100.35
23-May-07
100.35
101.8
100
100.85
8,759,100
24-May-07
100.85
104
101.5
104
16,688,700
25-May-07
104
105.3
102.25
103
13,602,600
28-May-07
103
108.15
104.25
108.15
26,387,300
29-May-07
108.15
112.95
107.6
112.2
36,782,600
30-May-07
112.2
112.15
108.8
108.85
15,351,300
31-May-07
108.85
111.9
109.3
110.15
Total Turnover
15,756,700
318,066,500
Lucky
Symbol: Cement
April,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Apr-07
79.3
80.1
79.2
79.65
3,580,600
3-Apr-07
79.65
83.6
80
83.5
14,786,600
4-Apr-07
83.5
87.1
84.1
86.7
32,789,500
5-Apr-07
86.7
87.15
85.5
86.8
14,667,200
6-Apr-07
86.8
91.1
86.8
91.1
35,384,100
27-Apr-07
104.75
105.8
103.25
103.5
17,204,200
10-Apr-07
93.4
94.3
92.4
92.6
14,435,600
11-Apr-07
92.6
96.7
92.5
95.6
29,734,100
12-Apr-07
95.6
98.7
95.7
96.85
25,159,100
13-Apr-07
96.85
98.2
96.2
97.5
13,877,400
16-Apr-07
97.5
99.4
97.1
98.3
19,796,700
17-Apr-07
98.3
100.35
97.8
98.85
23,149,000
18-Apr-07
98.85
100.45
99
99.7
13,282,700
19-Apr-07
99.7
100
97.7
98.4
9,532,600
20-Apr-07
98.4
102.65
96.9
101.2
38,605,600
23-Apr-07
101.2
102.25
96.6
99.2
19,658,400
24-Apr-07
99.2
102.2
100.5
101.1
14,088,200
25-Apr-07
101.1
102
99.55
100.35
13,420,800
26-Apr-07
100.35
105
100
104.75
34,264,400
9-Apr-07
91.1
94.65
89.55
93.4
39,915,000
30-Apr-07
103.5
105.5
102
104.35
17,886,200
Total Turnover
445,218,000
Lucky
Symbol: Cement
March,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Mar-07
65.55
68.15
65.75
67.3
7,950,600
2-Mar-07
67.3
70.1
67.6
67.6
10,958,600
5-Mar-07
67.6
67.5
65.45
66.5
6-Mar-07
66.5
69
67
67.95
6,625,300
7-Mar-07
67.95
71.3
68.7
71.3
12,565,500
8-Mar-07
71.3
74.85
72
74.85
13,401,400
9-Mar-07
74.85
77.7
75.6
76.45
17,981,400
12-Mar-07
76.45
80.25
75.2
80.25
20,674,500
13-Mar-07
80.25
82.45
79.25
79.7
18,676,800
14-Mar-07
79.7
81.3
78.05
78.6
24,653,900
15-Mar-07
78.6
79.7
77.9
78.8
10,285,800
16-Mar-07
78.8
79.6
77.5
77.75
4,553,200
19-Mar-07
77.75
79.1
73.9
74.7
7,064,800
20-Mar-07
74.7
78.3
73.7
77.5
12,173,600
21-Mar-07
77.5
79.1
76.8
78.5
12,260,300
22-Mar-07
78.5
79.1
77.6
78.25
5,462,500
26-Mar-07
78.25
79.75
77.8
79.6
9,397,800
27-Mar-07
79.6
81.35
79.75
80.95
11,634,700
28-Mar-07
80.95
81.4
78.55
79.2
5,270,300
29-Mar-07
79.2
80.2
78.75
79.55
5,218,200
30-Mar-07
79.55
79.85
79
79.3
Total Turnover
3,593,900
2,011,700
222,414,800
Lucky
Symbol: Cement
February,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Feb-07
66.5
67.5
65.85
66.5
3,596,600
2-Feb-07
66.5
68
67
67.45
4,937,000
6-Feb-07
67.45
70.8
69.1
70.8
5,151,900
7-Feb-07
70.8
74.3
72
74.3
12,721,300
8-Feb-07
74.3
77.25
72.15
75.85
19,333,700
9-Feb-07
75.85
76.7
72.5
73.15
5,920,700
12-Feb-07
73.15
75.25
72
72
9,511,500
13-Feb-07
72
73.2
70.8
71.75
4,575,500
14-Feb-07
71.75
72
68.2
68.2
3,510,300
15-Feb-07
68.2
66.35
64.8
65.1
8,354,000
16-Feb-07
65.1
65.9
63.15
65.25
6,123,400
19-Feb-07
65.25
68.5
63.85
68.5
8,863,300
20-Feb-07
68.5
71
67.8
69.15
9,282,900
21-Feb-07
69.15
70.45
67.5
69.15
5,691,300
22-Feb-07
69.15
70
68.5
69
1,715,500
23-Feb-07
69
70.55
68.35
68.6
8,930,800
26-Feb-07
68.6
70.2
67.8
67.8
6,942,200
27-Feb-07
67.8
68.2
66.1
67.15
3,503,800
28-Feb-07
67.15
66.75
65.2
65.55
Total Turnover
Lucky
Symbol: Cement
January,
For: 2007
2,509,500
131,175,200
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Jan-07
59.9
60.1
59.05
60
252,400
4-Jan-07
60
60.4
57.75
58
1,770,600
5-Jan-07
58
59.15
55.8
58.9
2,720,400
8-Jan-07
58.9
60.75
58.4
59.1
5,775,400
9-Jan-07
59.1
61.15
59.65
60
6,042,800
10-Jan-07
60
63
59.85
63
8,301,300
11-Jan-07
63
63.55
61.9
62.25
3,356,100
12-Jan-07
62.25
62.9
61.5
62.8
2,361,200
15-Jan-07
62.8
65.7
62
65.05
5,491,400
16-Jan-07
65.05
65.5
63
64.25
4,845,700
17-Jan-07
64.25
65.6
63.85
64
4,856,900
18-Jan-07
64
64.65
63.1
63.7
2,718,700
19-Jan-07
63.7
64.65
63.5
63.6
1,555,700
22-Jan-07
63.6
65.1
63.1
64.7
3,982,200
23-Jan-07
64.7
65.3
63.95
64.15
1,246,900
24-Jan-07
64.15
65
64
64.3
2,804,000
25-Jan-07
64.3
65.3
64.05
64.25
3,540,200
26-Jan-07
64.25
66.4
64.55
65.4
7,472,900
31-Jan-07
65.4
67.35
65.65
66.5
8,720,000
Total Turnover
77,814,800
Lucky
Symbol: Cement
Decembe
For: r, 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Dec-06
71.05
74.6
70.6
74.25
3,716,700
4-Dec-06
74.25
77.95
74.25
77.95
4,715,900
5-Dec-06
77.95
79.5
76.85
78.75
3,147,400
6-Dec-06
78.75
78.75
76.9
77.1
2,186,000
7-Dec-06
77.1
78.7
73.25
73.9
2,195,600
8-Dec-06
73.9
74.45
72.5
73.75
2,156,700
11-Dec-06
73.75
74
72.9
73.6
438,400
12-Dec-06
73.6
74.75
72
72
1,513,300
13-Dec-06
72
73.25
71.75
71.95
678,600
14-Dec-06
71.95
72.45
70.95
71.4
598,100
15-Dec-06
71.4
71.6
70.35
71
468,100
18-Dec-06
71
71.4
67.45
67.45
1,428,100
19-Dec-06
67.45
67.55
64.1
64.1
825,400
20-Dec-06
64.1
65.85
61
65.15
4,494,200
21-Dec-06
65.15
65.5
61.9
61.9
2,650,700
22-Dec-06
61.9
61
58.85
58.85
4,533,700
26-Dec-06
58.85
60
56.85
58.5
3,133,900
27-Dec-06
58.5
60.95
59
59.35
2,476,200
28-Dec-06
59.35
61.45
59.35
60.85
3,916,600
29-Dec-06
60.85
61.2
59
59.9
2,069,200
Total Turnover
47,342,800
Lucky
Symbol: Cement
Novembe
For: r, 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Nov-06
94.15
92.75
89.45
89.45
4,757,000
2-Nov-06
89.45
90.55
86
90
8,357,200
3-Nov-06
90
91.9
88.75
90.8
9,899,400
6-Nov-06
90.8
91.65
87
87.25
5,185,500
7-Nov-06
87.25
87.65
82.9
83.5
3,870,600
8-Nov-06
83.5
87
80.6
85.25
7,130,100
10-Nov-06
85.25
85
81
81.1
4,619,400
13-Nov-06
81.1
82.75
77.05
77.5
5,875,700
14-Nov-06
77.5
80.4
76.75
78.05
5,886,600
15-Nov-06
78.05
79.5
76
76.35
2,362,300
16-Nov-06
76.35
76.55
73.7
74.3
1,457,300
17-Nov-06
74.3
77.2
72.8
73.75
2,778,100
20-Nov-06
73.75
73.55
70.8
71
2,622,300
21-Nov-06
71
72.3
69.9
71.05
2,524,400
22-Nov-06
71.05
72.6
70.55
71.75
3,438,400
23-Nov-06
71.75
73.5
72
72.85
4,036,500
24-Nov-06
72.85
75.15
73
73.85
4,811,300
27-Nov-06
73.85
74.45
72.55
73
1,363,300
28-Nov-06
73
73.25
71.3
72.2
1,426,300
29-Nov-06
72.2
73.8
71.85
72.05
30-Nov-06
72.05
73.2
70.7
71.05
Total Turnover
1,687,000
1,148,800
85,237,500
Lucky
Symbol: Cement
October,
For: 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Oct-06
100.8
103.65
100
101
3,951,900
3-Oct-06
101
104.5
101.4
103.4
7,974,300
4-Oct-06
103.4
104.5
102.8
103.4
3,248,400
5-Oct-06
103.4
105.45
103.05
103.5
4,879,600
6-Oct-06
103.5
105.7
103
105.15
9,536,400
9-Oct-06
105.15
107.8
104.75
106.3
11,732,000
10-Oct-06
106.3
107.5
104.8
105
4,800,300
11-Oct-06
105
105.95
102.5
102.6
677,000
12-Oct-06
102.6
103
101.25
102.85
515,500
13-Oct-06
102.85
103.25
101
101.5
385,900
16-Oct-06
101.5
103
101.5
103
434,300
17-Oct-06
103
105
103.15
105
713,100
18-Oct-06
104
105.5
104
104.75
2,351,000
19-Oct-06
104.75
106.9
103.3
104.2
6,733,300
30-Oct-06
104.2
104.55
99
99
3,285,400
31-Oct-06
99
99
94.05
94.15
Total Turnover
7,779,200
68,997,600
Lucky
Symbol: Cement
Septemb
For: er, 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Sep-06
97.85
99.15
97.3
98.95
1,161,800
4-Sep-06
98.95
103.85
99
103.5
8,118,200
5-Sep-06
103.5
105.7
101
103.4
8,199,400
6-Sep-06
103.4
105.05
102.5
104.2
4,062,200
7-Sep-06
104.2
105.35
100.4
100.4
4,382,100
8-Sep-06
100.4
101.2
98.5
100.85
3,335,900
11-Sep-06
100.85
101.3
96.5
97.9
2,822,400
12-Sep-06
97.9
101
97.8
99.7
6,666,800
13-Sep-06
99.7
100.55
97.5
98.2
3,916,700
14-Sep-06
98.2
99
95.65
97
1,927,500
15-Sep-06
97
97.75
94.6
94.9
1,071,900
18-Sep-06
94.9
96
92.5
92.5
846,800
19-Sep-06
92.5
93.95
91
92.35
1,642,600
20-Sep-06
92.35
93.85
92.15
93.75
972,500
21-Sep-06
93.75
95.7
94
94.9
1,542,200
22-Sep-06
94.9
96.35
95
95.25
2,036,800
25-Sep-06
95.25
96.1
93
93.25
739,400
26-Sep-06
93.25
94.25
92.5
94
816,900
27-Sep-06
94
94.8
93.5
94.4
696,600
28-Sep-06
94.4
99.1
95.5
99.1
29-Sep-06
99.1
103
99.7
100.8
Total Turnover
4,868,200
5,282,700
65,109,600
Lucky
Symbol: Cement
August,
For: 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Aug-06
107.25
110.3
107.3
109
6,764,900
2-Aug-06
109
110.4
107.8
108.5
5,065,800
3-Aug-06
108.5
109.9
108.6
109.5
3,656,300
4-Aug-06
109.5
110.4
108.25
108.65
2,132,600
7-Aug-06
108.65
111.5
108.8
111.5
9,195,100
8-Aug-06
111.5
111.95
109.4
109.5
3,936,600
9-Aug-06
109.5
110.6
106.15
107.45
3,641,800
10-Aug-06
107.45
108.35
102.5
105.9
2,650,100
11-Aug-06
105.9
106.5
103.55
104.4
1,168,400
15-Aug-06
104.4
105.95
103
103.5
1,228,500
16-Aug-06
103.5
107.6
102.75
107.25
3,336,600
17-Aug-06
107.25
108.75
105.9
106.1
3,428,800
18-Aug-06
106.1
108.5
105.7
108
4,782,500
21-Aug-06
108
109
106.7
107.85
3,511,000
22-Aug-06
107.85
108.2
102.5
104.2
3,632,700
23-Aug-06
104.2
105
102.2
104.25
1,680,700
24-Aug-06
104.25
105.4
99.05
99.8
1,850,700
25-Aug-06
99.8
100.3
94.85
94.85
4,060,500
28-Aug-06
94.85
99
90.4
97.7
3,704,400
29-Aug-06
97.7
98
94.1
96.9
2,423,800
30-Aug-06
96.9
99.65
96.8
98.1
4,639,300
31-Aug-06
98.1
100.2
97.35
97.85
Total Turnover
3,245,600
79,736,700
Lucky
Symbol: Cement
For: July, 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Jul-06
103.55
103.8
98.4
98.4
2,874,000
4-Jul-06
98.4
103
94.35
100.7
10,152,200
5-Jul-06
100.7
104.4
100.2
104.4
11,602,700
6-Jul-06
104.4
109.6
104.25
109.6
19,562,500
7-Jul-06
109.6
112.5
106.25
107
16,102,000
10-Jul-06
107
107.5
101.65
101.7
5,749,700
11-Jul-06
101.7
105.1
99.3
103.75
7,831,300
12-Jul-06
103.75
108.9
103
108.9
13,182,600
13-Jul-06
108.9
112.95
109.9
110.2
13,213,500
14-Jul-06
110.2
111.1
106.3
108.5
8,463,500
17-Jul-06
108.5
110.4
105.6
109
9,486,900
18-Jul-06
109
110.1
108.3
108.3
5,864,300
19-Jul-06
108.3
111.4
107.65
109.5
10,152,400
20-Jul-06
109.5
113.25
108.5
110.95
19,843,100
21-Jul-06
110.95
111.7
108.75
109.1
4,315,900
24-Jul-06
109.1
111.8
109.25
110.5
5,950,400
25-Jul-06
110.5
112.1
109.8
110.5
5,412,000
26-Jul-06
110.5
113.6
110
111.9
16,071,800
27-Jul-06
111.9
112.9
111.3
111.95
7,108,300
28-Jul-06
111.95
111.55
107.75
108.1
5,879,000
31-Jul-06
108.1
109.4
107.25
107.25
Total Turnover
2,694,000
201,512,100
Lucky
Symbol: Cement
June,
For: 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jun-06
98.5
103.4
98.5
103.4
5,514,500
2-Jun-06
103.4
106.2
100.95
104
7,733,500
5-Jun-06
104
106.2
103.1
105
4,055,500
6-Jun-06
105
110.25
100.6
110.25
10,145,500
7-Jun-06
110.25
112.2
104.75
105.35
9,688,500
8-Jun-06
105.35
105
100.1
100.1
3,897,000
9-Jun-06
100.1
103.55
95.3
102
4,725,500
12-Jun-06
102
103
97
98.1
2,656,000
13-Jun-06
98.1
98.35
93.2
93.2
2,675,000
14-Jun-06
93.2
95.25
83.9
83.9
4,050,000
15-Jun-06
83.9
88.05
83
88.05
2,319,000
16-Jun-06
88.05
92.45
91.1
92.45
1,890,500
19-Jun-06
92.45
97.05
95.25
97.05
1,871,500
20-Jun-06
97.05
101.9
97.15
101.9
3,796,000
21-Jun-06
101.9
106.95
102
106.95
8,610,500
22-Jun-06
106.95
112.25
106.3
110.5
11,520,000
23-Jun-06
110.5
114.4
105
105
13,641,000
26-Jun-06
105
108.9
99.75
99.75
4,626,500
27-Jun-06
99.75
99.5
94.8
94.8
4,097,000
28-Jun-06
94.8
99.5
91.05
99.5
7,216,500
29-Jun-06
99.5
104.45
101.65
104.45
2,475,500
30-Jun-06
104.45
109
103.5
103.55
Total Turnover
11,577,500
128,782,500
Lucky
Symbol: Cement
May,
For: 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-May-06
109.85
115.3
109.05
115.3
9,982,500
3-May-06
115.3
121.05
115.6
121.05
21,315,000
4-May-06
121.05
122.8
119.45
121.1
20,331,500
5-May-06
121.1
123.7
120.5
122
15,755,500
8-May-06
122
123.6
121.5
121.5
6,556,500
9-May-06
121.5
124.35
121
121.5
15,783,500
10-May-06
121.5
122.95
116.1
118.25
12,034,000
11-May-06
118.25
119.1
112.8
118.85
14,442,500
12-May-06
118.85
119.95
116
116.25
9,486,000
15-May-06
116.25
115.95
110.45
110.45
5,498,000
16-May-06
110.45
114.5
108.5
112.05
15,063,500
17-May-06
112.05
117.65
112.3
117.65
13,730,500
18-May-06
117.65
118.25
111.8
112
16,607,000
19-May-06
112
114.2
110
112.9
6,840,500
22-May-06
112.9
118.25
111.1
118.05
16,359,500
23-May-06
118.05
118.1
115.85
116.25
5,663,500
24-May-06
116.25
118
115.25
116.55
9,264,500
25-May-06
116.55
118.8
113.5
113.7
13,935,500
26-May-06
113.7
114.45
108.05
108.2
8,576,500
29-May-06
108.2
110.9
102.8
102.8
9,334,000
30-May-06
102.8
106
98
103
11,030,500
31-May-06
103
105.2
97.85
98.5
Total Turnover
7,594,500
265,185,000
Lucky
Symbol: Cement
April,
For: 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Apr-06
122.35
124
121.7
122.2
12,081,500
4-Apr-06
122.2
124.8
121.35
123.55
21,352,000
5-Apr-06
123.55
124.8
122.1
123.95
20,331,500
6-Apr-06
123.95
127.25
123.7
125.65
40,261,500
7-Apr-06
125.65
131.2
125
130.9
56,534,500
10-Apr-06
130.9
132.3
128.1
128.8
26,429,500
13-Apr-06
128.8
130.8
126.5
129.7
21,967,000
14-Apr-06
129.7
131.45
127.95
129.55
18,966,500
17-Apr-06
129.55
128
123.1
127.7
21,682,500
18-Apr-06
127.7
128.5
121.35
121.7
13,886,500
19-Apr-06
121.7
124.95
119.1
124.85
14,103,500
20-Apr-06
124.85
126.1
123.1
123.25
13,632,000
21-Apr-06
123.25
124.8
119
121.75
8,796,500
24-Apr-06
121.75
122.45
117
117.45
10,211,500
25-Apr-06
117.45
119.1
116.2
118.7
12,110,500
26-Apr-06
118.7
121.1
118.3
118.3
12,447,500
27-Apr-06
118.3
119.6
112.55
112.6
7,840,500
28-Apr-06
112.6
112.5
107
109.85
10,476,000
Total Turnover
343,111,000
Lucky
Symbol: Cement
March,
For: 2006
DATE
1-Mar-06
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
111.25
113.95
106.2
111.7
30,103,500
2-Mar-06
111.7
111.75
109.05
109.25
11,411,000
3-Mar-06
109.25
114.7
109.15
114.7
36,576,000
6-Mar-06
114.7
117.1
109
109
33,122,000
7-Mar-06
109
114.45
106
114.45
29,235,000
8-Mar-06
114.45
115.4
108.75
108.75
20,483,500
9-Mar-06
108.75
110.25
105
107
16,523,000
10-Mar-06
107
107.8
101.65
101.65
13,305,500
13-Mar-06
101.65
104
96.6
96.6
9,198,500
14-Mar-06
96.6
101.4
91.85
101.4
12,234,000
15-Mar-06
101.4
106.45
102.4
106.45
24,507,000
16-Mar-06
106.45
111.7
105
111.1
34,748,000
17-Mar-06
111.1
115.7
110.55
114.5
36,738,000
20-Mar-06
114.5
118.1
111.5
114
38,455,500
21-Mar-06
114
117.75
113
115
28,824,500
22-Mar-06
115
118.7
114.3
117.4
50,719,000
24-Mar-06
117.4
121.7
117.8
120.75
52,402,500
27-Mar-06
120.75
122.6
119.05
119.2
24,069,000
28-Mar-06
119.2
125.05
119.5
124
48,939,000
29-Mar-06
124
126.25
120.25
122.9
35,860,000
30-Mar-06
122.9
124.85
121.25
124
24,190,000
31-Mar-06
124
126.15
122.25
122.35
26,226,000
Total Turnover
637,870,500
Lucky
Symbol: Cement
February,
For: 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Feb-06
99.25
102.15
98.7
99.9
28,011,000
2-Feb-06
99.9
100.8
98.55
99.2
10,182,000
3-Feb-06
99.2
104.15
99
104.15
34,443,000
6-Feb-06
104.15
109
104.3
107.75
27,348,500
7-Feb-06
107.75
110.8
107.2
109.75
26,776,000
10-Feb-06
109.75
112.2
109
110.5
22,338,500
13-Feb-06
110.5
111.5
108.35
109.5
14,090,500
14-Feb-06
109.5
110.1
104.2
104.8
12,342,000
15-Feb-06
104.8
107.7
104.05
107.4
6,542,000
16-Feb-06
107.4
108.65
104.5
105.5
5,535,500
17-Feb-06
105.5
106.15
103.9
105.4
6,319,500
20-Feb-06
105.4
107
105.25
106.75
7,467,500
21-Feb-06
106.75
110.85
106.85
109.3
35,919,000
22-Feb-06
109.3
111.55
109.25
109.9
30,391,000
23-Feb-06
109.9
112.15
109.9
110.25
24,173,000
24-Feb-06
110.25
111.7
107
108.75
17,605,000
27-Feb-06
108.75
111
106
107.5
10,280,000
28-Feb-06
107.5
111.25
107.2
111.25
Total Turnover
9,447,000
329,211,000
Lucky
Symbol: Cement
January,
For: 2006
DATE
2-Jan-06
OPEN RATE HIGH RATE
83.9
88.05
LOW RATE
83.45
CLOSING
RATE
88.05
TURNOVER
28,246,500
3-Jan-06
88.05
91.7
88.5
90.5
32,250,500
4-Jan-06
90.5
91.4
89
89.1
11,082,500
5-Jan-06
89.1
93.35
89.5
92.9
31,467,000
6-Jan-06
92.9
93.75
91.7
91.7
16,114,000
9-Jan-06
91.7
94.25
91.5
92.85
17,701,500
16-Jan-06
92.85
96.4
93.2
95.55
22,900,500
17-Jan-06
95.55
100.3
95.5
100.2
39,111,500
18-Jan-06
100.2
103
99.25
100.6
32,466,000
19-Jan-06
100.6
103.7
99.25
102.35
39,232,000
20-Jan-06
102.35
102.95
99
99.9
12,159,500
23-Jan-06
99.9
100.7
98
98.2
9,803,000
24-Jan-06
98.2
100.35
94
94.7
17,764,500
25-Jan-06
94.7
97.8
93.6
96
13,744,000
26-Jan-06
96
99.85
94.2
98.2
25,765,000
27-Jan-06
98.2
100.45
98.1
98.95
21,419,000
30-Jan-06
98.95
101.6
99.6
99.85
20,567,500
31-Jan-06
99.85
101.6
99.25
99.25
14,055,000
Total Turnover
405,849,500
Lucky
Symbol: Cement
Decembe
For: r, 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Dec-05
74.25
75.6
72.8
73.75
11,273,000
2-Dec-05
73.75
74.55
72.95
73.85
3,821,000
5-Dec-05
73.85
75.05
73.15
74.6
6,882,000
6-Dec-05
74.6
76.8
74.15
75.9
18,762,000
7-Dec-05
75.9
79.65
76.2
79.5
34,055,500
8-Dec-05
79.5
81.3
78.35
79.9
30,621,500
9-Dec-05
79.9
80.7
78.55
79.95
13,441,000
12-Dec-05
79.95
82.1
80.1
80.85
24,416,500
13-Dec-05
80.85
81.2
79.3
79.55
8,733,000
14-Dec-05
79.55
79.9
75.6
76.5
6,433,000
15-Dec-05
76.5
76.9
74.7
76
4,400,500
16-Dec-05
76
78
75.2
76.25
7,004,000
20-Dec-05
76.4
77.9
75.5
76.95
7,888,000
21-Dec-05
76.95
78.2
77.05
77.2
8,865,500
19-Dec-05
76.25
77.6
74.55
76.4
8,107,500
22-Dec-05
77.2
79.2
77.6
78
12,458,500
23-Dec-05
78
78.95
78
78.05
3,487,000
26-Dec-05
78.05
79
77.65
78.4
7,346,000
27-Dec-05
78.4
81.75
77.85
81.05
23,614,000
28-Dec-05
81.05
82.65
80.8
81.35
15,320,000
29-Dec-05
81.35
82.2
80.5
81
7,408,000
30-Dec-05
81
84.15
81.3
83.9
24,301,500
Total Turnover
288,639,000
Lucky
Symbol: Cement
Novembe
For: r, 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Nov-05
67.5
70
68.35
69
6,203,500
7-Nov-05
69
72.35
69.25
72.25
18,957,500
8-Nov-05
72.25
75.3
71
73.65
28,734,500
10-Nov-05
73.65
74.55
72.4
72.75
12,615,500
11-Nov-05
72.75
74
71.5
73.3
10,064,000
14-Nov-05
73.3
75.6
73.55
74.25
14,350,000
15-Nov-05
74.25
75.3
72.15
73
12,143,500
16-Nov-05
73
73.7
71.1
71.2
5,426,000
17-Nov-05
71.2
72.25
70.25
71.5
5,578,500
18-Nov-05
71.5
72.75
71.4
71.75
4,465,500
21-Nov-05
71.75
73.6
71.8
72.2
9,753,500
22-Nov-05
72.2
72.35
71
71.55
3,644,000
23-Nov-05
71.55
72.4
71
71.4
3,531,000
24-Nov-05
71.4
72.25
71.15
71.7
3,927,000
25-Nov-05
71.7
73.65
71.6
72.5
16,162,000
28-Nov-05
72.5
75.45
72.5
74.1
19,239,000
29-Nov-05
74.1
77.2
74.4
76.1
33,458,000
30-Nov-05
76.1
76.9
72.3
74.25
Total Turnover
18,746,500
226,999,500
Lucky
Symbol: Cement
October,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Oct-05
52.4
54.25
52.6
54.05
6,267,500
4-Oct-05
54.05
55.35
53.5
53.5
3,456,500
5-Oct-05
53.5
54.6
53.4
53.5
2,391,000
7-Oct-05
54.15
56.85
53.75
56.85
5,066,000
10-Oct-05
56.85
59.65
56.55
59.65
7,215,500
11-Oct-05
59.65
62
59
59
7,862,000
12-Oct-05
59
61.1
59.25
60.5
7,158,500
13-Oct-05
60.5
62.2
60.7
60.9
7,511,000
14-Oct-05
60.9
63.9
60.85
63.9
13,261,500
17-Oct-05
63.9
67.05
65
67.05
14,152,500
18-Oct-05
67.05
69.8
63.7
64.5
16,379,000
19-Oct-05
64.5
67.7
64
67.7
10,266,500
20-Oct-05
67.7
71.05
66.5
68.7
15,817,000
21-Oct-05
68.7
70.8
65.3
65.3
14,403,500
24-Oct-05
65.3
68.55
67
68.55
4,307,000
25-Oct-05
68.55
71.95
67.5
71.95
20,241,000
26-Oct-05
71.95
72.5
68.4
68.7
10,266,500
27-Oct-05
68.7
70.55
67.1
69
11,622,500
31-Oct-05
69
68.85
65.55
67.5
5,569,500
6-Oct-05
53.5
55.4
53.05
54.15
Total Turnover
4,186,000
187,400,500
Lucky
Symbol: Cement
Septemb
For: er, 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Sep-05
45.75
46.9
45.15
46.75
1,219,000
2-Sep-05
46.75
47.7
45.35
46.5
1,404,000
5-Sep-05
46.5
46.9
45.95
46.35
237,500
6-Sep-05
46.35
47.2
46.2
46.4
611,500
7-Sep-05
46.4
47.1
46.5
46.8
232,000
8-Sep-05
46.8
47.7
46.6
47.7
441,500
9-Sep-05
47.7
48.5
47
47.25
535,500
12-Sep-05
47.25
48.9
46.95
48
2,398,500
13-Sep-05
48
48.15
47
47.75
649,000
14-Sep-05
47.75
48.55
47.2
48.5
1,536,500
15-Sep-05
48.5
50.9
48.8
50.75
4,486,000
16-Sep-05
50.75
53.25
51.15
52.7
7,203,000
19-Sep-05
52.7
53.1
50.1
50.1
1,927,000
20-Sep-05
50.1
51.95
49.7
51.9
2,002,000
21-Sep-05
51.9
52.5
50.8
51
2,760,500
22-Sep-05
51
51.7
49.05
49.8
979,000
26-Sep-05
48.75
49.65
48.5
49.1
1,308,500
27-Sep-05
49.1
51.55
49.3
51.55
3,991,500
28-Sep-05
51.55
52.45
50.6
51.7
3,414,500
29-Sep-05
51.7
52.75
50.9
51
3,794,500
30-Sep-05
51
52.75
51.05
52.4
3,468,000
23-Sep-05
49.8
50.45
47.85
48.75
487,000
Total Turnover
45,086,500
Lucky
Symbol: Cement
August,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Aug-05
44.8
45.25
44.8
44.8
70,500
2-Aug-05
44.8
45.45
44.85
45.3
206,000
3-Aug-05
45.3
45.8
45
45.15
539,000
4-Aug-05
45.15
45.8
45.2
45.5
609,000
5-Aug-05
45.5
45.5
45
45.35
155,500
8-Aug-05
45.35
45.7
45
45.05
397,500
9-Aug-05
45.05
45.4
44.8
44.8
414,500
10-Aug-05
44.8
45
44
44.9
262,500
11-Aug-05
44.9
44.65
44.2
44.2
86,000
12-Aug-05
44.2
45
43.5
45
169,500
15-Aug-05
45
44.95
44.5
44.9
9,500
16-Aug-05
44.9
44.8
44.5
44.8
51,000
17-Aug-05
44.8
44.8
44.5
44.5
5,500
19-Aug-05
44.5
45.7
45
45.7
213,500
22-Aug-05
45.7
47.5
46.2
47
840,500
23-Aug-05
47
47.1
46.15
46.3
242,500
24-Aug-05
46.3
46.1
45.6
45.9
118,000
25-Aug-05
45.9
47.7
46.25
46.95
1,095,500
26-Aug-05
46.95
47.2
46.05
46.1
178,000
29-Aug-05
46.1
47.2
46
46.35
242,000
30-Aug-05
46.35
46.5
45.25
45.45
293,000
31-Aug-05
45.45
45.75
44.3
45.75
417,000
Total Turnover
6,616,000
Lucky
Symbol: Cement
For: July, 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
44.8
CLOSING
RATE
TURNOVER
1-Jul-05
45.5
45.45
44.85
223,000
4-Jul-05
44.85
45.15
5-Jul-05
44
44
44
44
220,000
43.35
43.7
6-Jul-05
43.7
45.1
43.6
44.6
175,500
987,000
7-Jul-05
44.6
45.85
44.8
44.8
1,107,000
8-Jul-05
44.8
45.5
44.6
45.2
372,500
11-Jul-05
45.2
45.75
45.1
45.4
925,500
12-Jul-05
45.4
45.5
44.7
45
191,500
13-Jul-05
45
45.25
44.8
44.85
90,000
14-Jul-05
44.85
45.35
44.75
45.1
289,000
15-Jul-05
45.1
46.1
44.5
45.65
813,500
18-Jul-05
45.65
45.65
45
45.25
331,000
19-Jul-05
45.25
45.15
44.3
45
340,500
20-Jul-05
45
45.8
45
45.2
412,500
21-Jul-05
45.2
45.5
45
45.35
458,000
22-Jul-05
45.35
45.55
44.8
45
1,823,500
25-Jul-05
45
45.9
44.8
45.25
172,500
26-Jul-05
45.25
45.05
44.8
45
108,000
27-Jul-05
45
45.75
44.8
44.85
35,500
28-Jul-05
44.85
45.4
44.9
45.25
252,500
29-Jul-05
45.25
45.25
44.7
44.8
429,500
Total Turnover
9,758,000
Lucky
Symbol: Cement
June,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jun-05
35.9
37.65
36.25
37.65
2-Jun-05
37.65
39.5
38.6
39.5
1,742,500
568,500
3-Jun-05
39.5
41.45
41
41.45
1,582,500
6-Jun-05
41.45
41.9
39.4
41.2
818,000
7-Jun-05
41.2
42.6
41.8
42.15
1,462,000
8-Jun-05
42.15
42.7
40.5
41.5
1,229,000
9-Jun-05
41.5
42
41.1
41.4
444,000
10-Jun-05
41.4
41.5
40.4
40.75
629,500
13-Jun-05
40.75
41.5
40.4
40.8
404,000
14-Jun-05
40.8
40.7
39.8
40.25
217,000
15-Jun-05
40.25
41.65
40.1
41.4
1,044,500
16-Jun-05
41.4
41.95
40.75
40.75
205,000
17-Jun-05
40.75
41.45
40
40.95
239,000
20-Jun-05
40.95
42.15
41.35
41.7
1,193,500
21-Jun-05
41.7
43.75
42.2
43.75
4,504,500
22-Jun-05
43.75
45.9
43.55
44.55
4,097,000
23-Jun-05
44.55
45.8
43.8
45.5
2,100,500
1,338,500
24-Jun-05
45.5
46.3
45.1
45.75
27-Jun-05
45.75
46.15
44.95
45.1
857,000
28-Jun-05
45.1
46.7
45.15
45.7
2,829,500
29-Jun-05
45.7
47
44.15
45.35
2,102,000
30-Jun-05
45.35
45.7
44.8
45.5
711,000
Total Turnover
30,319,000
Lucky
Symbol: Cement
May,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-May-05
45.4
46
44.3
45.5
909,500
3-May-05
45.5
45.9
44.15
45.5
447,500
4-May-05
45.5
45.8
44.65
45.45
282,000
5-May-05
45.45
46.25
45
46.2
6-May-05
46.2
46.9
45.4
46
812,500
9-May-05
46
46.75
45.2
46.6
1,830,500
10-May-05
46.6
47.1
45.9
46.5
1,088,500
11-May-05
46.5
46.9
45.9
46.75
1,003,500
12-May-05
46.75
46.8
45
45.65
883,500
13-May-05
45.65
46.85
45.05
46.55
1,851,000
16-May-05
46.55
47.2
45.1
45.7
769,500
17-May-05
45.7
45.75
44.65
44.8
523,000
18-May-05
44.8
44.9
43.6
43.8
412,500
19-May-05
43.8
44.3
43.5
43.95
265,000
20-May-05
43.95
43.9
42
42.4
856,000
23-May-05
42.4
42.5
40.3
40.3
144,500
24-May-05
40.3
39.6
38.3
38.3
2,092,500
25-May-05
38.3
38.4
36.4
36.5
1,692,500
26-May-05
36.5
36.25
34.7
34.7
2,293,500
27-May-05
34.7
34.9
33
33
4,352,500
30-May-05
33
34.2
32.15
34.2
2,798,500
31-May-05
34.2
35.9
33.95
35.9
Total Turnover
2,257,000
2,746,000
30,311,500
Lucky
Symbol: Cement
April,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Apr-05
48.5
51
47.5
51
2,010,000
4-Apr-05
51
54.3
51.7
53.9
9,387,000
5-Apr-05
53.9
54.3
51.65
52.3
4,534,000
6-Apr-05
52.3
53.35
50.7
51.65
1,619,000
7-Apr-05
51.65
54.55
51.5
54
9,457,500
8-Apr-05
54
54.4
52
52.35
2,989,500
11-Apr-05
52.35
53.7
49.75
49.75
1,558,500
12-Apr-05
49.75
48.5
47.3
47.3
1,532,500
13-Apr-05
47.3
50.8
46.2
50.8
1,854,500
14-Apr-05
50.8
52.5
49.75
51.4
2,673,500
15-Apr-05
51.4
52.2
51
51.05
2,308,000
18-Apr-05
51.05
51.6
48.5
48.6
1,820,500
19-Apr-05
48.6
49.5
46.2
46.2
1,878,500
20-Apr-05
46.2
47.6
44.5
46.6
1,725,500
21-Apr-05
46.6
48.85
46.75
47.25
1,282,500
25-Apr-05
47.25
48.6
46.05
46.1
722,000
26-Apr-05
46.1
46.5
45.2
46.25
397,000
27-Apr-05
46.25
47.75
46.15
46.95
1,007,000
28-Apr-05
46.95
47.4
45.8
45.8
309,500
29-Apr-05
45.8
46.6
45
45.4
499,500
Total Turnover
Lucky
Symbol: Cement
49,566,000
March,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Mar-05
48.1
50.25
48.15
49
5,943,000
2-Mar-05
49
50.75
46.55
46.6
4,815,500
3-Mar-05
46.6
49.55
46.6
48.8
6,376,500
4-Mar-05
48.8
51.1
48.8
49.65
5,135,000
7-Mar-05
49.65
53.35
49
53.15
23,744,500
8-Mar-05
53.15
54.6
50.5
50.5
15,204,500
9-Mar-05
50.5
52.75
50.75
50.95
7,793,500
10-Mar-05
50.95
53.6
49.75
51
11,104,500
11-Mar-05
51
53.8
50.5
50.8
14,308,000
14-Mar-05
50.8
54.6
51.6
54.55
16,485,000
15-Mar-05
54.55
55.6
53.2
54.1
10,286,500
16-Mar-05
54.1
54.5
51.4
51.9
5,750,500
17-Mar-05
51.9
53
49.35
51
8,251,500
18-Mar-05
51
54.2
50
51.95
8,097,000
21-Mar-05
51.95
53.1
49.4
50.25
5,472,500
22-Mar-05
50.25
50
47.75
47.8
2,256,000
24-Mar-05
47.8
48.7
45.45
45.75
3,117,000
25-Mar-05
45.75
46.2
43.5
43.5
2,236,000
28-Mar-05
43.5
46.7
41.8
42.85
2,563,500
29-Mar-05
42.85
46.05
42.5
46.05
1,907,500
30-Mar-05
46.05
49.5
48.75
49.5
3,172,500
31-Mar-05
49.5
52.5
48.1
48.5
7,612,500
Total Turnover
171,633,000
Lucky
Symbol: Cement
February,
For: 2005
DATE
OPEN RATE HIGH RATE
43.55
LOW RATE
CLOSING
RATE
TURNOVER
1-Feb-05
41.9
42.25
43.1
18,765,500
2-Feb-05
43.1
3-Feb-05
43.3
44.3
43
43.3
24,053,500
43.75
42.9
43
4-Feb-05
43
44.15
7,263,500
42.75
42.75
13,870,000
7-Feb-05
42.75
43.3
42.5
42.7
4,833,500
8-Feb-05
42.7
45.6
42.85
44.85
68,973,000
9-Feb-05
44.85
45.85
44.2
45.45
34,146,500
10-Feb-05
45.45
46.5
45.3
45.85
21,371,000
11-Feb-05
45.85
46.3
45.25
46.05
14,395,500
14-Feb-05
46.05
49.5
46.6
49.5
35,958,000
15-Feb-05
49.5
52.2
50.5
51
33,804,000
16-Feb-05
51
54.2
49.75
52.25
60,786,500
17-Feb-05
52.25
53.45
50.95
52
23,357,500
18-Feb-05
52
53.55
51.15
52.05
26,953,500
21-Feb-05
52.05
54.95
52.5
53.6
33,499,500
22-Feb-05
53.6
55.5
52.4
54.85
40,500,000
23-Feb-05
54.85
56.5
53.75
54.5
26,383,500
24-Feb-05
54.5
54.7
51.8
51.8
10,479,500
25-Feb-05
51.8
50.8
49.25
49.25
28-Feb-05
49.25
50.25
47.75
48.1
Total Turnover
13,670,000
6,995,000
520,059,000
Lucky
Symbol: Cement
January,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Jan-05
40.65
41.2
40.4
40.75
12,885,500
4-Jan-05
40.75
41.95
40.8
41.8
29,961,500
5-Jan-05
41.8
42.9
41.05
41.2
41,838,000
6-Jan-05
41.2
42
41.1
41.75
18,261,000
7-Jan-05
41.75
42
39.7
40.4
16,327,000
10-Jan-05
40.4
42.45
40.4
41.95
25,418,000
11-Jan-05
41.95
42.75
41.4
42.1
20,470,000
12-Jan-05
42.1
43.9
42.1
42.65
32,100,000
13-Jan-05
42.65
43.3
40.55
40.55
19,374,000
14-Jan-05
40.55
41.45
39.2
40.8
14,283,500
17-Jan-05
40.8
41.9
40.4
41.9
9,865,000
18-Jan-05
41.9
42.75
41.85
42.2
20,987,500
19-Jan-05
42.2
43
41.95
42.6
18,881,500
24-Jan-05
42.6
44
42.75
43.25
28,127,500
25-Jan-05
43.25
44.25
42.35
42.6
10,266,000
26-Jan-05
42.6
42.8
41.55
41.75
3,557,000
27-Jan-05
41.75
43.2
41.3
42.1
23,206,500
28-Jan-05
42.1
42.45
40
41.25
11,636,000
31-Jan-05
41.25
42.65
40.8
41.9
Total Turnover
13,726,500
371,172,000

Symbol: For: Lucky Cement Decembe R, 2009: Date Open Rate High Rate Low Rate Turnover Closing Rate

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Symbol: For: Lucky Cement Decembe R, 2009: Date Open Rate High Rate Low Rate Turnover Closing Rate

Uploaded by

Copyright:

Available Formats

Lucky

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

OPEN RATE HIGH RATE

You might also like