Date

Open Price High Price Low Price Close Price WAP

1-Dec-09
577.95
588.9
573.5
582
2-Dec-09
585.9
590.4
573.3
575.4
3-Dec-09
580.35
589.95
573.15
583.35
4-Dec-09
578
583.3
572.05
575.75
7-Dec-09
570
574.9
554.1
556.3
8-Dec-09
555
570.9
555
568.55
9-Dec-09
556
563.5
541.7
544.85
10-Dec-09
540.3
556.3
540.3
548.6
11-Dec-09
549
558.4
536.5
545.6
14-Dec-09
540.9
552.9
540.1
544.65
15-Dec-09
548
555.65
543
545.9
16-Dec-09
544.9
560
542
557.55
17-Dec-09
555
568.9
555
564
18-Dec-09
560
572.45
558.05
563.2
21-Dec-09
565
571
552.9
555.55
22-Dec-09
560
580.7
558.15
577.6
23-Dec-09
581
606.4
580
603.3
24-Dec-09
605.4
618.3
597.6
615.75
29-Dec-09
620
627.6
617
622.05
30-Dec-09
624
625.2
612.55
614.8
31-Dec-09
620
624
612.5
617.6
4-Jan-10
622.7
636.8
617.1
634.05
5-Jan-10
638.1
654.4
638.1
649
6-Jan-10
660
660
637
641.95
7-Jan-10
643.9
652
640
649.4
8-Jan-10
655.25
661.7
641.2
650.25
11-Jan-10
656
659
646.1
648.45
12-Jan-10
650.1
651.65
624.5
626.25
13-Jan-10
621.1
643.35
611
639.8
14-Jan-10
645
650.7
642.1
646.95
15-Jan-10
648
651
640
645.25
18-Jan-10
640
642.4
631
637.6
19-Jan-10
640
645.7
635.5
637.75
20-Jan-10
639.9
657
639.9
653.65
21-Jan-10
652
659.45
642.1
648.3
22-Jan-10
640.05
642
616.6
624.5
25-Jan-10
620
625.65
606.7
610.5
27-Jan-10
605
607.5
552.2
558.7
28-Jan-10
565
590
565
585.55
29-Jan-10
588
588
553.1
569
1-Feb-10
473.95
583.8
473.95
577.95
2-Feb-10
585
594.3
570.1
572.3
3-Feb-10
575
603.4
575
600.4
4-Feb-10
599.9
599.9
573.5
577.3
5-Feb-10
557.2
563.9
543.2
550.45
6-Feb-10
555
561.65
554
558.7
8-Feb-10
569
569
530
533.8
9-Feb-10
537
542.35
530.2
533.45
10-Feb-10
538.4
543.75
519.7
522.55

582.23
580.05
583.73
577.99
560.8
567.17
550.24
550.7
548.66
547.21
551.35
551
564.35
567
563.81
572.01
594.19
609.13
623.61
617.43
617.88
628.46
648.91
645.17
646.46
651.95
651.32
635.16
631.44
646.21
645.04
636.04
639.51
649.44
651.21
626.26
613.83
578.5
576.65
566.49
574.71
583.19
595.06
585.91
551.15
557.79
540.07
536.6
534.47

No.of Shares No. of Trades

2650892
44105
2145472
36947
2118256
34679
2107912
33180
1871422
29825
1613028
25010
3219343
47310
1932530
33130
2924861
42335
2129892
32380
2135958
35635
3233565
44573
2334884
36715
2146592
31632
1800734
25699
2600790
38558
3628536
55299
3449893
54728
1701901
27842
2273157
33824
2117842
27273
1870085
28704
2230836
32143
2116660
31705
1862943
28535
2121808
35016
1249741
20449
1825625
28375
2708014
43886
1337757
19141
1020425
17882
1326516
20556
1515745
18241
2123251
30529
2458841
29265
2305073
34383
1537730
26179
3347363
50031
3455579
54590
3113999
50641
1915338
33520
2161722
32976
2769017
43007
2047035
32662
2856894
48636
291073
5690
4772440
68571
2459847
39496
2301562
39360

11-Feb-10
15-Feb-10
16-Feb-10
17-Feb-10
18-Feb-10
19-Feb-10
22-Feb-10
23-Feb-10
24-Feb-10
25-Feb-10
26-Feb-10
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10
10-Mar-10
11-Mar-10
12-Mar-10
15-Mar-10
16-Mar-10
17-Mar-10
18-Mar-10
19-Mar-10
22-Mar-10
23-Mar-10
25-Mar-10
26-Mar-10
29-Mar-10
30-Mar-10
31-Mar-10
1-Apr-10
5-Apr-10
6-Apr-10
7-Apr-10
8-Apr-10
9-Apr-10
12-Apr-10
13-Apr-10
15-Apr-10
16-Apr-10
19-Apr-10
20-Apr-10
21-Apr-10
22-Apr-10
23-Apr-10
26-Apr-10
27-Apr-10
28-Apr-10

525
540
544.8
566
569.95
570
569.75
570
569.95
570
562
580.5
612
610
622
627.8
621
614.2
610
610
609.1
612
633
635.1
640.95
635
635
638
737
648.5
646.6
635.25
637
656.1
681.9
688.5
680
671
673.9
683
665
675
684
675
674
665
659.25
654.7
657
640

538.7
543.4
551.4
586.95
586
571.65
580
580
574.9
571.9
591.3
611
617
620.4
627.9
630
621.95
619.75
618
614
616.8
632
643.3
641
644.95
642.65
640
639.4
737
651
650
639.9
654
680
694.65
692.6
684.9
685.5
687.4
693
701.05
696.7
685
678.4
679.5
672.7
662.9
664.4
657.8
640

525
531.1
539.25
556
569.95
557.5
566.15
565.7
564.25
560.2
551.1
580
605
603.65
616
617.05
611.05
603.15
603.5
604.25
605
608.85
630.1
630.3
637
627
630
626.8
637.1
640.35
632.6
627.5
636.5
655
672.5
677.35
668.1
671
670.55
675.6
665
651
662.5
666
666
650
645.65
653.2
646.6
623.15

534
537.85
549.85
584.9
577.35
562.55
572
576.4
567.4
567.35
573.65
609.1
608.6
617.45
618
621.45
613.45
611
608.35
607.4
609.95
627.15
632.9
638.6
643.65
629.75
637.3
635.85
643.5
642.3
635
632.65
652.25
678.75
685.5
684.2
671.45
676.8
682.35
691.6
685.35
694.45
669.75
671.15
668.75
656.5
648.45
656.9
647.45
624.65

532.74
537.68
547.03
578.38
575.6
563.91
573.56
573.54
569.4
565.25
577.66
601.26
611.79
612.55
621.78
622.47
614.91
611.49
607.4
608.86
612.43
618.95
637.23
635.73
641.68
636.57
635.89
632.99
645.06
645.76
642.99
632.91
647.08
670.89
684.16
684.96
675.38
679.14
681.19
685.58
694.07
686.39
671.49
671.63
671.77
662.98
651.52
659.57
651.44
631.66

1965395
1799304
1694062
3371942
1315181
1499476
1178966
1503828
1378366
967852
1657855
2054801
1559772
1807546
1322611
960112
808689
1140317
880012
759724
994909
1341222
1648500
938578
786434
948923
921571
797942
1007955
603321
753224
1001320
1530808
1823346
1478001
977230
981396
860473
982925
1085920
1045648
1109762
1420641
1327664
812998
1672259
1992619
1256732
892599
1544471

35555
30295
33159
53748
25427
27013
19554
26273
24257
17606
30290
38385
29052
34643
25895
17396
16590
20885
17673
15205
18855
25598
29537
17923
16699
16171
17893
14786
19182
11553
13205
20411
24017
29923
27385
19271
17392
16303
19489
22069
20937
22401
28267
25662
15981
31712
33899
24111
15861
27512

29-Apr-10
30-Apr-10
3-May-10
4-May-10
5-May-10
6-May-10
7-May-10
10-May-10
11-May-10
12-May-10
13-May-10
14-May-10
17-May-10
18-May-10
19-May-10
20-May-10
21-May-10
24-May-10
25-May-10
26-May-10
27-May-10
28-May-10
31-May-10
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10
8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10
21-Jun-10
22-Jun-10
23-Jun-10
24-Jun-10
25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
5-Jul-10
6-Jul-10
7-Jul-10

626.65
639
614.9
615
568
573
563
569
605.6
582
588.05
571.1
540
540
522.8
505.6
494.6
517.1
494
486
489
498.05
496.15
498
482.25
492.05
486
470
463.2
452.5
464
476.05
476
485
495.1
485
480
481.1
502.5
490
503
498
491
499
476.9
481.8
475
474
473.5
479.25

640
644
618
615
577
579.8
566.7
606.5
608.8
588
593.95
572.9
541.4
541.8
529.2
522.1
512.95
524.4
494.7
490.8
497.5
508.8
503
508
486.95
496.2
490
472.8
467.4
465.8
472.8
478
486
492.8
497.85
487
486.5
505.9
504
501.7
506.8
501.8
501.5
499.4
487.9
481.8
480.9
476.6
481.45
483.3

626.4
615.25
605.05
575
556.25
562
553.2
567
579
572
572.25
546.25
523.8
528.85
510.2
503.7
488
495.55
477
478.1
473.4
489.65
486.3
478.1
476.3
484.15
478.8
458.25
450.1
451
458.35
470.15
475.15
481
483.6
477.2
472.5
481
492.8
490
495.5
488.35
490
480.05
473.1
472.5
471.35
470
470
473.65

632.95
618.8
608.55
578.55
573.2
575.85
558.65
601.75
581.85
584.35
575.35
548.55
536.2
531.45
512.35
507.85
509.4
500.95
478.65
484.45
493
496.15
500.6
480
484.1
485.8
484.8
462.55
452.4
462.35
470.9
472.65
484
490.85
485.5
482.2
474.4
504.3
494.25
498.15
498.05
490.05
500
481.5
485.6
474.9
474.8
471.5
479.85
474.85

634.76
627.57
611.25
595.02
566.17
572.47
560.61
589.15
593
581.19
582.43
558.12
531.16
534.42
520.35
512.76
500.54
512.82
485.77
485.5
486.09
500.52
493.79
493.45
481.27
489.63
484.6
464.63
459.11
459.65
465.52
474.44
482.22
487.4
490.91
482.09
478.74
499.07
497.49
496.26
501.26
495.54
496.84
487.49
480.36
475.83
476.44
473.42
477.36
478.36

1070273
2111757
1525084
2862952
3102723
2611368
2100093
2268823
2686911
2008675
1584896
2188163
3511945
3179160
3304704
3059162
3170017
2427006
3249182
3203811
4240755
3519682
2421149
3631164
3256389
2449818
2808824
2556792
2931788
3547374
2524009
1962103
1688093
1680048
2066826
1646426
1673732
3319884
2002621
2164909
1763070
1602918
1101219
1782475
1839087
1502559
2337237
684278
1338095
1804972

20213
35738
32367
48552
59074
47040
39403
40153
48844
37967
30908
43348
60602
52808
59258
51048
58636
41618
61070
58290
67645
59448
42801
60770
47783
40877
47271
48826
48867
59465
43213
31800
30782
30769
33871
29915
27398
57464
34153
38537
31850
28915
21245
32359
33247
27340
27570
13800
25383
30111

8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10
16-Jul-10
19-Jul-10
20-Jul-10
21-Jul-10
22-Jul-10
23-Jul-10
26-Jul-10
27-Jul-10
28-Jul-10
29-Jul-10
30-Jul-10
2-Aug-10
3-Aug-10
4-Aug-10
5-Aug-10
6-Aug-10
9-Aug-10
10-Aug-10
11-Aug-10
12-Aug-10
13-Aug-10
16-Aug-10
17-Aug-10
18-Aug-10
19-Aug-10
20-Aug-10
23-Aug-10
24-Aug-10
25-Aug-10
26-Aug-10
27-Aug-10
30-Aug-10
31-Aug-10
1-Sep-10
2-Sep-10
3-Sep-10
6-Sep-10
7-Sep-10
8-Sep-10
9-Sep-10
13-Sep-10
14-Sep-10
15-Sep-10
16-Sep-10

481.1
486.5
494.75
496
514.9
504.95
514.1
503
514.9
508.3
525
546
448.65
535
532
536.7
533.5
538
551.9
548
542
539
537
535.1
539
517
522.5
527
522
517
523.5
520
522
521.4
510.1
497.5
504
518.3
522.4
527.2
540
538
535
578
573
581.5
597
607
600
610

488
497.4
505.9
512.25
519.45
516.4
516.55
513.8
519.4
532.4
541.65
546
543
536.5
539.4
537.1
544
548.6
551.9
548
546.9
544.8
541.65
553.65
547.8
530.9
541
537
523.95
523
529.55
523
526.7
525.8
513
504.8
522.2
529.45
527.6
538.75
546.7
546
577.8
584.55
585.4
596.6
606.6
615.5
609.4
610.8

480.1
486.1
489.9
492
503.5
498
508
503
505.9
508.3
522.3
534.05
448.65
528
530
528.55
531.1
538
543.3
537.65
537.25
529.6
532.1
534.35
518.5
507.65
522.5
515.5
511.8
512
519
516
516
510.5
493.1
497.5
502
518.3
515.25
526
539.05
536.65
535
570.4
567.95
575.3
595.25
595.05
598.3
592.6

484.15
495.9
497.3
508.25
505.85
511.3
509.2
511.45
509.5
529.95
540.25
536.1
532.2
529.7
533.15
533.5
537.15
547.15
546.9
541.1
538.35
531.2
538.95
537.85
520.4
519.8
527.05
517.7
513.85
522.1
522.05
520.2
521.4
513.8
497.25
501.85
510.15
527.95
522.4
537.75
543.45
539.95
575.6
576.3
579.4
593.2
601.15
596.8
603.4
595.35

485.39
493.58
499.87
503.67
512.37
511.93
511.42
510.5
514.6
523.59
534.2
538.41
534.52
531.98
534.7
532.34
539
544.58
547.5
541.34
541.78
536.89
537.52
544.19
528.81
519.46
531.24
525.64
515.84
519.32
524.7
520.38
523.16
516.31
499.04
501.55
514.19
525.61
521.14
534.64
543.84
540.86
563.92
578.69
577.37
587.47
602.07
605.99
604.46
602

1364826
1522344
1510279
1966302
1804100
1970819
1067217
1174099
1505040
2838345
2776009
2267260
1058981
1175459
1090855
838828
1539317
1003046
1028135
694822
768585
849968
661057
1853706
2637036
3581736
2378483
1931515
1781228
1445880
1192848
1101162
1091436
1073335
2914318
1411754
2658917
1991357
1931613
1788183
1320376
879805
3477241
1690352
2101441
2287950
1727362
1990844
1808707
2047145

23676
29005
27315
35962
32110
38966
20533
22334
27203
52997
47983
30529
20633
18859
19329
13988
25594
19450
17273
13444
13297
14952
12848
31741
37930
61693
36115
30967
26894
22952
21118
16209
15104
18524
46789
19892
45813
35310
27201
30737
24419
15949
60825
30557
35152
39047
30164
37217
33232
34534

17-Sep-10
20-Sep-10
21-Sep-10
22-Sep-10
23-Sep-10
24-Sep-10
27-Sep-10
28-Sep-10
29-Sep-10
30-Sep-10
1-Oct-10
4-Oct-10
5-Oct-10
6-Oct-10
7-Oct-10
8-Oct-10
11-Oct-10
12-Oct-10
13-Oct-10
14-Oct-10
15-Oct-10
18-Oct-10
19-Oct-10
20-Oct-10
21-Oct-10
22-Oct-10
25-Oct-10
26-Oct-10
27-Oct-10
28-Oct-10
29-Oct-10
1-Nov-10
2-Nov-10
3-Nov-10
4-Nov-10
5-Nov-10
8-Nov-10
9-Nov-10
10-Nov-10
11-Nov-10
12-Nov-10
15-Nov-10
16-Nov-10
18-Nov-10
19-Nov-10
22-Nov-10
23-Nov-10
24-Nov-10
25-Nov-10
26-Nov-10

601.25
606.9
620
617.4
620
628
635
646.5
653
653
659.4
675
671
674
681.4
662
634
644
636.5
641
653.5
638
652
625.1
618.6
634
623.2
621.1
603
617
604
601.25
595.05
603.45
615.5
628
625
635
640.3
640.45
628.5
625
620
608
624.1
611
616.8
613.1
620
606.7

613.9
620.35
623
627.9
624.7
632.65
648.6
655.5
664.6
658
674
680.4
677.7
683.7
682
662
642.8
644
641
658
658.4
648.4
653
629.4
631.8
634
629.8
625.5
616.45
619.5
605
603
601.65
612.9
622.7
629
638.3
644
647
647.35
631.35
625
623.65
626
624.9
625
622
625
623.75
608.55

599.05
605.85
611
614.1
612
624.45
634
642.15
651.1
642.5
654
667
666.55
671.75
647.5
620.5
631.6
625
631.6
641
633
625.25
630.55
613.9
618.6
616
620.5
604
602.1
602.85
581.6
590
588.1
602.55
615.2
621.55
620.55
633.1
636.15
628.1
603
608.25
594.55
596.3
601.05
608.6
603.1
611.5
601.2
582

605.3
616.5
615
618.75
623.4
629.5
645.65
651.8
653.1
651.7
667.75
669.65
668.8
678.05
649.55
626.95
639.85
632.95
638.05
650.6
636.05
646
633
615.55
628.3
617.4
621.75
605.45
614.4
604.75
590
592.65
598.2
609.4
621.3
623.75
632.85
640
637.7
631.3
606.3
617.15
605.35
623.4
605.35
623.2
612.05
615.35
603.1
598.25

606.98
614.54
615.86
620.81
619.22
629.04
644.22
647.39
657.38
648.97
666.35
672.61
671.28
678.49
662.25
634.41
638.97
630.8
636.34
651.66
646.68
635.74
641.79
620.43
625.84
623.12
625.15
612.22
610.17
610.64
591.56
595.34
596.74
609.3
619.55
625.24
632.15
639.71
641.9
639.19
616.35
616.37
607.18
614.78
613.87
618.08
613.9
619.08
612.99
596.28

2298921
1851027
1456822
2061145
1723158
1459921
1710676
1472273
1611074
1242120
1707986
1259269
1111862
1128644
1701610
3349371
1035382
1025034
1200967
1756063
1085354
1071183
1164462
1731363
1107172
1550266
899280
2038624
1872921
1223773
1830039
537342
1183758
1075630
825918
429669
1218594
950204
958463
1086232
1980707
2105960
2018870
2367610
1532674
1155518
1572867
1441923
1558942
2134022

38943
34537
26492
33996
27261
24302
27780
25545
25965
21984
30293
21421
15447
18874
28755
63576
20031
19266
19908
32217
20165
20887
20457
30945
21516
25080
16717
33775
33102
19252
35063
9365
21874
20380
14885
8837
22735
18088
15551
19065
34510
33969
38281
39119
28513
23873
28925
26703
23940
37591

29-Nov-10
30-Nov-10

600
590

605
590

585.8
574.65

592.95
584.2

592.78
582.09

1342354
2484636

24315
41659

Total Turnover (Rs.) Spread High-Low Spread Close-Open

1543431268
15.4
4.05
1244472929
17.1
-10.5
1236490249
16.8
3
1218361293
11.25
-2.25
1049492746
20.8
-13.7
914868998
15.9
13.55
1771419711
21.8
-11.15
1064247902
16
8.3
1604754696
21.9
-3.4
1165501231
12.8
3.75
1177669910
12.65
-2.1
1781703340
18
12.65
1317682508
13.9
9
1217117445
14.4
3.2
1015272656
18.1
-9.45
1487673338
22.55
17.6
2156056169
26.4
22.3
2101430589
20.7
10.35
1061314848
10.6
2.05
1403517996
12.65
-9.2
1308573794
11.5
-2.4
1175264844
19.7
11.35
1447610879
16.3
10.9
1365611237
23
-18.05
1204326303
12
5.5
1383305797
20.5
-5
813975902
12.9
-7.55
1159571442
27.15
-23.85
1709937002
32.35
18.7
864476189
8.6
1.95
658211586
11
-2.75
843715650
11.4
-2.4
969332819
10.2
-2.25
1378931951
17.1
13.75
1601233717
17.35
-3.7
1443583699
25.4
-15.55
943899248
18.95
-9.5
1936442389
55.3
-46.3
1992647029
25
20.55
1764040198
34.9
-19
1100766951
109.85
104
1260701501
24.2
-12.7
1647730545
28.4
25.4
1199381596
26.4
-22.6
1574565003
20.7
-6.75
162358033
7.65
3.7
2577465676
39
-35.2
1319947911
12.15
-3.55
1230121966
24.05
-15.85

1047048706
967454291
926704834
1950254764
757020524
845572208
676209064
862511834
784841176
547079605
957670079
1235470835
954250011
1107210127
822372246
597645565
497272104
697293096
534522529
462563254
609307302
830155477
1050472828
596680733
504639396
604055521
586020891
505088280
650193363
389598414
484319098
633749805
990548069
1223263802
1011193341
669365226
662813382
584378823
669560769
744481648
725749364
761726262
953948875
891699731
546144705
1108672199
1298229474
828900492
581472385
975581709

13.7
12.3
12.15
30.95
16.05
14.15
13.85
14.3
10.65
11.7
40.2
31
12
16.75
11.9
12.95
10.9
16.6
14.5
9.75
11.8
23.15
13.2
10.7
7.95
15.65
10
12.6
99.9
10.65
17.4
12.4
17.5
25
22.15
15.25
16.8
14.5
16.85
17.4
36.05
45.7
22.5
12.4
13.5
22.7
17.25
11.2
11.2
16.85

9
-2.15
5.05
18.9
7.4
-7.45
2.25
6.4
-2.55
-2.65
11.65
28.6
-3.4
7.45
-4
-6.35
-7.55
-3.2
-1.65
-2.6
0.85
15.15
-0.1
3.5
2.7
-5.25
2.3
-2.15
-93.5
-6.2
-11.6
-2.6
15.25
22.65
3.6
-4.3
-8.55
5.8
8.45
8.6
20.35
19.45
-14.25
-3.85
-5.25
-8.5
-10.8
2.2
-9.55
-15.35

679369990
1325276778
932209453
1703518281
1756677490
1494940915
1177326689
1336672190
1593347122
1167423550
923090034
1221267112
1865401714
1699014168
1719601468
1568614154
1586723487
1244621177
1578349014
1555444795
2061393483
1761665174
1195528440
1791784404
1567196969
1199504906
1361164867
1187957277
1346018834
1630565611
1174964344
930901857
814033404
818856422
1014618313
793731182
801288160
1656862524
996284565
1074356760
883762423
794310430
547126883
868938335
883424169
714967835
1113545756
323949138
638749100
863432893

13.6
28.75
12.95
40
20.75
17.8
13.5
39.5
29.8
16
21.7
26.65
17.6
12.95
19
18.4
24.95
28.85
17.7
12.7
24.1
19.15
16.7
29.9
10.65
12.05
11.2
14.55
17.3
14.8
14.45
7.85
10.85
11.8
14.25
9.8
14
24.9
11.2
11.7
11.3
13.45
11.5
19.35
14.8
9.3
9.55
6.6
11.45
9.65

6.3
-20.2
-6.35
-36.45
5.2
2.85
-4.35
32.75
-23.75
2.35
-12.7
-22.55
-3.8
-8.55
-10.45
2.25
14.8
-16.15
-15.35
-1.55
4
-1.9
4.45
-18
1.85
-6.25
-1.2
-7.45
-10.8
9.85
6.9
-3.4
8
5.85
-9.6
-2.8
-5.6
23.2
-8.25
8.15
-4.95
-7.95
9
-17.5
8.7
-6.9
-0.2
-2.5
6.35
-4.4

662466973
751397495
754947909
990372161
924372588
1008921222
545794389
599378857
774488671
1486121456
1482941228
1220719506
566043204
625316471
583277095
446540939
829692708
546241572
562901894
376136875
416405343
456339974
355332476
1008773401
1394485356
1860559512
1263543280
1015289974
918826114
750879318
625883397
573023244
570997975
554178533
1454361025
708063492
1367190916
1046678873
1006650018
956026194
718067114
475849852
1960897153
978187898
1213305827
1344090621
1039998697
1206440939
1093296123
1232384744

7.9
11.3
16
20.25
15.95
18.4
8.55
10.8
13.5
24.1
19.35
11.95
94.35
8.5
9.4
8.55
12.9
10.6
8.6
10.35
9.65
15.2
9.55
19.3
29.3
23.25
18.5
21.5
12.15
11
10.55
7
10.7
15.3
19.9
7.3
20.2
11.15
12.35
12.75
7.65
9.35
42.8
14.15
17.45
21.3
11.35
20.45
11.1
18.2

3.05
9.4
2.55
12.25
-9.05
6.35
-4.9
8.45
-5.4
21.65
15.25
-9.9
83.55
-5.3
1.15
-3.2
3.65
9.15
-5
-6.9
-3.65
-7.8
1.95
2.75
-18.6
2.8
4.55
-9.3
-8.15
5.1
-1.45
0.2
-0.6
-7.6
-12.85
4.35
6.15
9.65
0
10.55
3.45
1.95
40.6
-1.7
6.4
11.7
4.15
-10.2
3.4
-14.65

1395402283
1137529288
897197855
1279579385
1067009990
918346324
1102044233
953128549
1059087346
806096728
1138123088
846995509
746374293
765769614
1126891489
2124867421
661577950
646592158
764223981
1144358630
701877683
680994959
747343467
1074194471
692909776
966007251
562184274
1248079860
1142798894
747284008
1082585561
319898567
706398048
655384265
511695553
268648029
770337624
607854381
615235827
694307527
1220798872
1298047487
1225814825
1455558627
940856829
714201754
965579217
892670927
955622295
1272465827

14.85
14.5
12
13.8
12.7
8.2
14.6
13.35
13.5
15.5
20
13.4
11.15
11.95
34.5
41.5
11.2
19
9.4
17
25.4
23.15
22.45
15.5
13.2
18
9.3
21.5
14.35
16.65
23.4
13
13.55
10.35
7.5
7.45
17.75
10.9
10.85
19.25
28.35
16.75
29.1
29.7
23.85
16.4
18.9
13.5
22.55
26.55

4.05
9.6
-5
1.35
3.4
1.5
10.65
5.3
0.1
-1.3
8.35
-5.35
-2.2
4.05
-31.85
-35.05
5.85
-11.05
1.55
9.6
-17.45
8
-19
-9.55
9.7
-16.6
-1.45
-15.65
11.4
-12.25
-14
-8.6
3.15
5.95
5.8
-4.25
7.85
5
-2.6
-9.15
-22.2
-7.85
-14.65
15.4
-18.75
12.2
-4.75
2.25
-16.9
-8.45

795718636
1446292487

19.2
15.35

-7.05
-5.8

High

Low

1-Dec-09

Date

Open
5039.7

5130.35

5038.85

Close
5122

Shares Traded
301878674

Turnover (Rs. Cr)

8492.32

2-Dec-09

5122.75

5161.75

5111.75

5123.25

284763865

9308.75

3-Dec-09

5124.55

5181

5106.6

5131.7

225726200

7683.05

4-Dec-09

5131.7

5161.8

5081.85

5108.9

207469832

6960.55

7-Dec-09

5108.85

5131.3

5051.55

5066.7

213116933

6588.43

8-Dec-09

5068.55

5152.55

5058.9

5147.95

222744006

7547.17

9-Dec-09

5147.65

5147.65

5090.6

5112

240039269

7722.75

10-Dec-09

5112.4

5146.45

5084.65

5134.65

212775673

7096.21

11-Dec-09

5136.05

5182.55

5088.4

5117.3

207026470

7248.57

14-Dec-09

5117.45

5156.7

5090.15

5105.7

171684929

6543.06

15-Dec-09

5105.75

5129.45

5018.25

5033.05

198962362

7220.77

16-Dec-09

5032.95

5067.25

5001.8

5042.05

202112014

7124.61

17-Dec-09

5046.65

5064.2

5013.15

5041.75

219465268

7063.39

18-Dec-09

5042

5043.4

4979.05

4987.7

199329425

6833.57

21-Dec-09

4983.65

4997.85

4943.95

4952.6

168156865

6022.7

22-Dec-09

4953.35

4997.3

4953.35

4985.85

164377140

5249.29

23-Dec-09

4990.05

5150.6

4990.05

5144.6

250734148

7599.02

24-Dec-09

5144.8

5197.9

5129.05

5178.4

202176013

6459.65

29-Dec-09

5180.75

5214.6

5175.85

5187.95

160527908

5480.14

30-Dec-09

5188.75

5197.05

5160.1

5169.45

147546797

4922.14

31-Dec-09

5171.2

5221.85

5168.75

5201.05

188092940

7236.94

4-Jan-10

5200.9

5238.45

5167.1

5232.2

148652424

6531.61

5-Jan-10

5277.15

5288.35

5242.4

5277.9

240844424

7969.62

6-Jan-10

5278.15

5310.85

5260.05

5281.8

216147837

7892.6

7-Jan-10

5281.8

5302.55

5244.75

5263.1

181246734

6890.99

8-Jan-10

5264.25

5276.75

5234.7

5244.75

201910800

7777.04

11-Jan-10

5263.8

5287.2

5227.8

5249.4

238011959

11080.55

12-Jan-10

5251.1

5300.5

5200.95

5210.4

206748015

8648.49

13-Jan-10

5212.6

5239.2

5169.55

5233.95

200774550

8430.48

14-Jan-10

5234.5

5272.85

5232.5

5259.9

171282618

7824.43

15-Jan-10

5259.9

5279.85

5242.45

5252.2

167242355

6927.87

18-Jan-10

5253.65

5292.5

5228.95

5274.85

153687597

6659.87

19-Jan-10

5274.2

5287.8

5218.65

5225.65

141424524

6197.52

20-Jan-10

5226.1

5256.7

5201.4

5221.7

167867201

7170.51

21-Jan-10

5220.2

5220.35

5085.45

5094.15

190009431

7943.76

22-Jan-10

5094.15

5094.15

4954.85

5036

270251977

10414.08

25-Jan-10

5034.55

5035.7

4983.05

5007.9

166405391

5714.17

27-Jan-10

5008.5

5008.5

4833.05

4853.1

274773820

9800.33

28-Jan-10

4863

4929.9

4824.95

4867.25

275868897

10614.04

29-Jan-10

4866.15

4893.7

4766

4882.05

265191792

10116.63

1-Feb-10

4882.05

4918.8

4827.15

4899.7

226819473

7255.33

2-Feb-10

4907.85

4951.15

4814.1

4830.1

235090748

7927.05

3-Feb-10

4831

4949.15

4831

4931.85

163105434

6448.29

4-Feb-10

4931.3

4931.3

4832.35

4845.35

167815142

6169.35

5-Feb-10

4819.65

4827

4692.35

4718.65

222362365

7609.87

6-Feb-10

4712.75

4768.15

4712.75

4757.25

22091127

643.11

8-Feb-10

4755.35

4799.05

4675.4

4760.4

205364363

6823.11

9-Feb-10

4760.55

4810.4

4739.35

4792.65

175452494

5819.47

10-Feb-10

4793

4826.85

4748.1

4757.2

185053448

6196.72

11-Feb-10

4757.25

4843.8

4757.25

4826.85

142638466

4917.21

15-Feb-10

4827.9

4845.6

4783.9

4801.95

153758927

5004.68

16-Feb-10

4801.8

4880

4791.35

4855.75

156011235

5240.97

17-Feb-10

4858.65

4929.7

4857.6

4914

176502266

6291.08

18-Feb-10

4915.1

4922.05

4873.7

4887.75

193513235

5763.98

19-Feb-10

4887.3

4887.3

4805.55

4844.9

194311305

5737.99

22-Feb-10

4849.35

4912.05

4845.9

4856.4

149362400

4591.6

23-Feb-10

4856.6

4884.1

4833.15

4870.05

129233916

4617.62

24-Feb-10

4869.55

4880.55

4834.65

4858.6

141213476

4842.23

25-Feb-10

4859

4880.15

4835.6

4859.75

179443119

6427.68

26-Feb-10

4858.5

4992

4858.45

4922.3

341137163

10987.94

2-Mar-10

4935.6

5029.45

4935.35

5017

233127111

8468.18

3-Mar-10

5015.8

5093.25

5015.1

5088.1

191791765

7375.98

4-Mar-10

5096.95

5096.95

5049

5080.25

205104948

6826.25

5-Mar-10

5080.55

5118.65

5068.05

5088.7

209604746

6307.8

8-Mar-10

5092.15

5147.1

5092.15

5124

187964711

7130.87

9-Mar-10

5121.05

5131.8

5094.35

5101.5

158734706

6364.07

10-Mar-10

5101.6

5137.4

5092.05

5116.25

167174523

6445.89

11-Mar-10

5116.35

5152.6

5102.1

5133.4

155698046

5500.07

12-Mar-10

5131.8

5158.1

5122.1

5137

152561763

5927.11

15-Mar-10

5134.45

5151.05

5101.2

5128.9

134878673

5301.12

16-Mar-10

5128.95

5209.25

5125.7

5198.1

120692486

5250.18

17-Mar-10

5198.45

5260.5

5177.15

5231.9

169767105

6291.05

18-Mar-10

5232.55

5255.65

5214.4

5245.9

160336720

5521.68

19-Mar-10

5246.8

5269.95

5237.1

5262.8

136871848

5558.7

22-Mar-10

5260.95

5260.95

5187.05

5205.2

130039411

5212.14

23-Mar-10

5205.85

5243.6

5193.4

5225.3

146479804

5673.78

25-Mar-10

5225.3

5267.3

5202.95

5260.4

207844844

9239.93

26-Mar-10

5260.55

5293.75

5260.55

5282

140965576

6366.38

29-Mar-10

5283.9

5329.55

5242.15

5302.85

132186441

6001.64

30-Mar-10

5302.95

5325

5251.35

5262.45

133483766

5629.19

31-Mar-10

5260.4

5293.9

5235.15

5249.1

147618695

6542.18

1-Apr-10

5249.2

5298.6

5249.2

5290.5

127773261

5365.11

5-Apr-10

5291.4

5377.55

5291.4

5368.4

132419861

5762.97

6-Apr-10

5369.65

5388.65

5351.7

5366

147051901

5746.95

7-Apr-10

5365.7

5399.65

5345.05

5374.65

166790249

6530.95

8-Apr-10

5376.3

5383.65

5290.25

5304.45

156785881

5830.63

9-Apr-10

5302.4

5377.45

5302.25

5361.75

154497751

6207.69

12-Apr-10

5354.15

5382.15

5324.9

5339.7

134901999

5502.8

13-Apr-10

5340.85

5356.5

5301.7

5322.95

126581805

7839.07

15-Apr-10

5323.3

5373.15

5265.3

5273.6

195013233

7702.54

16-Apr-10

5273.4

5283.05

5237.55

5262.6

151013525

5498.97

19-Apr-10

5279.05

5279.05

5160.9

5203.65

155321410

5791.22

20-Apr-10

5208.3

5257.25

5208.3

5230.1

199478130

7155.88

21-Apr-10

5230.3

5266.3

5230.3

5244.9

196901598

6577.43

22-Apr-10

5248.6

5331.8

5221.1

5269.35

180286076

8794.67

23-Apr-10

5269.65

5311.05

5269.65

5304.1

154120422

6935.25

26-Apr-10

5299.35

5342.35

5299.35

5322.45

127022478

5920.48

27-Apr-10

5322.1

5330.55

5301.4

5308.35

144428508

5684.75

28-Apr-10

5308.2

5308.25

5202.45

5215.45

178645117

6812.97

29-Apr-10

5215.25

5264.75

5214.8

5254.15

171683419

7264.42

30-Apr-10
3-May-10
4-May-10
5-May-10
6-May-10
7-May-10
10-May-10
11-May-10
12-May-10
13-May-10
14-May-10
17-May-10
18-May-10
19-May-10
20-May-10
21-May-10
24-May-10
25-May-10
26-May-10
27-May-10
28-May-10
31-May-10
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10
8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10
21-Jun-10
22-Jun-10
23-Jun-10
24-Jun-10
25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
5-Jul-10
6-Jul-10
7-Jul-10

5254.2
5278.4
5223.9
5148.35
5124.4
5072.3
5026.6
5189.75
5133.75
5157.55
5180.55
5093.9
5059.55
5065.1
4924.3
4946.7
4944.3
4945.3
4807.3
4915.15
5005.6
5076.1
5086.25
4970.75
5020.15
5112.6
5132.95
5036.7
4985.05
4999.6
5078.75
5120.15
5201.3
5225.05
5233.65
5274.95
5266.5
5353.95
5316.15
5323.25
5320.5
5271.1
5333.55
5254.25
5312.05
5251.25
5237
5236.1
5293.1

5294.8
5278.7
5250.15
5148.35
5124.9
5085.65
5203.3
5206.7
5172.85
5212.7
5192.75
5094.55
5105.2
5065.1
4980.25
4946.7
5029.55
4946.6
4925.45
5016.6
5077.25
5097.6
5086.95
5031.2
5125.7
5147.9
5132.95
5071.35
5050.6
5085.2
5139.05
5201.25
5231.45
5255.65
5285.55
5302.3
5366.75
5354.35
5333.3
5348.3
5320.5
5339.45
5334.15
5320.35
5312.55
5277.25
5252.75
5297.45
5296.75

5254.2
5210.05
5134.85
5056.5
5037.75
4984.6
5026.6
5126.5
5098.8
5147.95
5070.95
4966.25
5024.25
4908.15
4924.3
4842.3
4923.45
4786.45
4807.3
4897.6
5005.6
5038.55
4961.05
4967.05
5020.15
5091.6
5004.25
4967.3
4980.1
4997.6
5078.75
5120.15
5171.05
5214.9
5206.55
5245.5
5266.5
5311.05
5288.15
5284.55
5259.9
5270.75
5235.8
5210
5232.1
5225.6
5225.85
5231.5
5233.45

5278
5222.75
5148.5
5124.9
5090.85
5018.05
5193.6
5136.15
5156.65
5178.9
5093.5
5059.9
5066.2
4919.65
4947.6
4931.15
4943.95
4806.75
4917.4
5003.1
5066.55
5086.3
4970.2
5019.85
5110.5
5135.5
5034
4987.1
5000.3
5078.6
5119.35
5197.7
5222.35
5233.35
5274.85
5262.6
5353.3
5316.55
5323.15
5320.6
5269.05
5333.5
5256.15
5312.5
5251.4
5237.1
5235.9
5289.05
5241.1

152495257
111445668
145539730
207679138
192105707
233345722
191632764
168751932
187111358
179378582
144381001
169306794
137027239
212950386
197303335
230483809
184424844
198187219
221985114
238270068
187947940
179398969
183016039
217930824
174606394
174561315
175607171
180656558
199912934
176853398
198342050
158831199
218930465
203727420
189953720
205198165
186200103
162043358
150160458
218787111
164967805
154140414
158720263
183722824
141430947
149979351
100621413
115506191
132390232

6591.23
4663.49
5782.23
7373.72
6560.7
8765.29
7272.87
6431.69
6559.76
6054.24
6094.56
7203.31
6336.36
8688.71
7215.28
7363.95
6576.57
6759.02
7246.83
9374.65
6703.72
5600.69
6170.85
6768.12
5784.75
5755.15
5958.49
6149.81
6619.08
6038.85
7105.68
5616.24
6642.21
7283.62
7662.74
7934.71
6565.17
5453.37
5457.95
8902.73
6750.84
6284.06
5859.41
7083.92
5489.08
5158.26
3333.36
4290.4
4490.16

8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10
16-Jul-10
19-Jul-10
20-Jul-10
21-Jul-10
22-Jul-10
23-Jul-10
26-Jul-10
27-Jul-10
28-Jul-10
29-Jul-10
30-Jul-10
2-Aug-10
3-Aug-10
4-Aug-10
5-Aug-10
6-Aug-10
9-Aug-10
10-Aug-10
11-Aug-10
12-Aug-10
13-Aug-10
16-Aug-10
17-Aug-10
18-Aug-10
19-Aug-10
20-Aug-10
23-Aug-10
24-Aug-10
25-Aug-10
26-Aug-10
27-Aug-10
30-Aug-10
31-Aug-10
1-Sep-10
2-Sep-10
3-Sep-10
6-Sep-10
7-Sep-10
8-Sep-10
9-Sep-10
13-Sep-10
14-Sep-10
15-Sep-10
16-Sep-10

5242
5297.2
5352.25
5370.2
5402
5387.1
5376.65
5392.7
5387
5368.85
5399.15
5441.9
5446.55
5420.2
5436.1
5397.85
5408.4
5369.55
5432.5
5441.35
5470.15
5448.25
5439.8
5486.8
5460.7
5418.7
5420.65
5452.1
5422.15
5416.25
5478.25
5540.8
5531.15
5541.1
5505.3
5462.1
5489.6
5408.9
5413.55
5403.05
5471.9
5486.3
5479.55
5575.9
5604.25
5608.3
5639.2
5760.3
5795.25
5861.1

5320.5
5359.05
5402.7
5406.2
5453.45
5399.2
5401.35
5409.1
5416.45
5409.1
5447.15
5477.5
5466.25
5450.95
5447.85
5415.85
5413.25
5438.85
5459.2
5481.9
5487.15
5471.9
5492.3
5491.45
5474.6
5431.1
5476.5
5465.25
5443.55
5487.95
5544.7
5546.6
5549.8
5547.25
5506.15
5486.55
5495.2
5469
5413.9
5478.6
5513.95
5510.4
5589.4
5625.5
5625.3
5647.45
5770.6
5838.45
5869.45
5901.65

5242
5297.2
5351.6
5357.85
5371.7
5360.6
5374.4
5361.5
5353.6
5368.85
5372.2
5435.15
5409.2
5407.2
5386.25
5381.55
5349.2
5351.3
5426.4
5428.4
5443.1
5431.35
5433.25
5445.35
5412
5372.45
5415.5
5397.4
5408.8
5416.25
5478.1
5513.35
5519.4
5488.45
5452.55
5454.7
5391.95
5390.35
5348.9
5403.05
5471.85
5473.65
5479.55
5571.65
5567.75
5608.1
5639.2
5760.3
5792.2
5815.8

5296.85
5352.45
5383
5400.65
5386.15
5378.75
5393.9
5386.45
5368
5399.35
5441.95
5449.1
5418.6
5430.6
5397.55
5408.9
5367.6
5431.65
5439.55
5467.85
5447.1
5439.25
5486.15
5460.7
5420.6
5416.45
5452.1
5418.3
5414.15
5479.15
5540.2
5530.65
5543.5
5505.1
5462.35
5477.9
5408.7
5415.45
5402.4
5471.85
5486.15
5479.4
5576.95
5604
5607.85
5640.05
5760
5795.55
5860.95
5828.7

127297125
216660647
189500080
226045986
211034896
155118828
143220575
116584791
121626463
122859037
155995093
165925947
147330374
155306187
146938758
162309098
131797420
104231289
130727919
120781454
129638121
116668077
137005276
164218108
174632660
172039387
154913632
189453492
138282188
154252402
167740837
144072389
118735153
139147479
157764424
186378293
142325823
113842559
157131369
144228489
159665619
146809469
158938306
177476993
135333275
138061072
152799959
188426968
187206098
192466127

4878.49
6889.1
6566.28
7302.68
7700.69
6035.97
6261.44
4686.58
4136.6
4953.75
6239.12
6466.84
5545.74
7037.79
6793.67
7592.59
5934.09
5012.55
5577.95
5308.01
5375.93
4724.6
4943.58
6726.45
7684.14
7991.9
6503.15
6283.46
5458.34
6293.69
5669.59
5301.98
5263.58
5551.14
5517.95
7554.18
5450.83
4230.08
6686.31
5883.01
5066.31
4234.91
6388.26
6050.2
5689.78
6234.11
7515.79
8111.27
8805.82
7830.28

17-Sep-10

5828.7

5898.4

5828.7

5884.95

211380366

7874.33

20-Sep-10

5885.05

5989.5

5885.05

5980.45

193474676

7658.35

21-Sep-10

5980.5

6032.8

5961.85

6009.05

200950471

9035.72

22-Sep-10

6008.4

6037.4

5946.45

5991

170150328

8003

23-Sep-10

5991.05

6006.8

5932.4

5959.55

135577520

6114.32

24-Sep-10

5959.45

6029.1

5951.2

6018.3

176456881

7167.29

27-Sep-10

6018.3

6073.5

6018.3

6035.65

166773894

6621.37

28-Sep-10

6036.05

6049.8

5991.3

6029.5

170651346

6860.57

29-Sep-10

6029.15

6071.55

5979.65

5991.3

183154443

7028.59

30-Sep-10

5991.35

6048.45

5963.6

6029.95

217770233

9926.83

1-Oct-10

6030.3

6153.1

6030.3

6143.4

179173861

8626.97

4-Oct-10

6144.7

6222.1

6144.7

6159.45

184600423

7416.3

5-Oct-10

6159.45

6188.35

6118.05

6145.8

145235637

6398.72

6-Oct-10

6150.95

6223.4

6148.6

6186.45

152497661

6668.37

7-Oct-10

6186.85

6199.45

6107.5

6120.3

168880938

7191.88

8-Oct-10

6121.4

6148.6

6067

6103.45

134638713

6623.9

11-Oct-10

6105.95

6187.75

6105.95

6135.85

115776692

5662.74

12-Oct-10

6135.95

6144.95

6057.95

6090.9

109943866

5166.44

13-Oct-10

6091.45

6240.25

6089.75

6233.9

148662525

8169.71

14-Oct-10

6234.3

6284.1

6157.9

6177.35

128486390

6591.58

15-Oct-10

6175.9

6200.6

6050.35

6062.65

111058422

6512.52

18-Oct-10

6112.75

6115.1

5985.1

6075.95

138750722

7739.58

19-Oct-10

6114.45

6127.05

6008.15

6027.3

130458477

6428.48

20-Oct-10

6002.95

6038.1

5966.75

5982.1

105107009

5029.95

21-Oct-10

6008.9

6113.5

5984.9

6101.5

123101282

6706.58

22-Oct-10

6113.4

6121.1

6041.35

6066.05

109374888

5611.75

25-Oct-10

6101.25

6151.3

6094.6

6105.8

123118093

5936.95

26-Oct-10

6116.3

6120.25

6074.65

6082

113451560

6237.35

27-Oct-10

6075.45

6075.95

5987.55

6012.65

116710581

5892.65

28-Oct-10

6039.95

6071.1

5968.1

5987.7

228786632

11869.38

29-Oct-10

6021.15

6032.65

5937.1

6017.7

137878156

7152.22

1-Nov-10

6092.3

6132.4

6084.75

6117.55

128909525

6679.42

2-Nov-10

6127.55

6138.1

6094.4

6119

122092224

6081.21

3-Nov-10

6150.6

6182.5

6146.8

6160.5

111324417

5241.29

4-Nov-10

6209.6

6290.15

6199.35

6281.8

125032367

6442.42

5-Nov-10

6321.85

6338.5

6303.1

6312.45

27174949

1143.23

8-Nov-10

6335.25

6335.9

6265.35

6273.2

153925612

6799.73

9-Nov-10

6281

6310.9

6243.55

6301.55

139822783

7037.06

10-Nov-10

6303.2

6307.65

6269.25

6275.7

125609850

6187.2

11-Nov-10

6286.35

6296.55

6179.5

6194.25

169295911

7013.98

12-Nov-10

6182.3

6202.5

6056.75

6071.65

155200157

7348.97

15-Nov-10

6079.9

6128.75

6039.4

6121.6

124265953

6436.93

16-Nov-10

6143.45

6144.05

5970.6

5988.7

139191484

7327.56

18-Nov-10

6075.95

6076.2

5906.75

5998.8

190221312

9720.83

19-Nov-10

6011.3

6013.25

5863.95

5890.3

150744322

7332.53

22-Nov-10

5920.9

6020.25

5905.15

6010

123423130

6138.02

23-Nov-10

5971.55

5973.35

5824.95

5934.75

158866285

7781.91

24-Nov-10

5946.8

5976.65

5833.6

5865.75

125846538

6608.67

25-Nov-10

5883.95

5907.1

5780.35

5799.75

371673464

12228.45

26-Nov-10

5828.55

5838.5

5690.35

5751.95

287201252

9841.53

29-Nov-10

5789.95

5843.15

5754.7

5830

155071028

6132.15

30-Nov-10

5811.6

5892.25

5768.35

5862.7

217959199

8862.2

Date
Close Price
1-Dec-09
2-Dec-09
3-Dec-09
4-Dec-09
7-Dec-09
8-Dec-09
9-Dec-09
10-Dec-09
11-Dec-09
14-Dec-09
15-Dec-09
16-Dec-09
17-Dec-09
18-Dec-09
21-Dec-09
22-Dec-09
23-Dec-09
24-Dec-09
29-Dec-09
30-Dec-09
31-Dec-09
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10
18-Jan-10
19-Jan-10
20-Jan-10
21-Jan-10
22-Jan-10
25-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10

Ri
582
575.4
583.35
575.75
556.3
568.55
544.85
548.6
545.6
544.65
545.9
557.55
564
563.2
555.55
577.6
603.3
615.75
622.05
614.8
617.6
634.05
649
641.95
649.4
650.25
648.45
626.25
639.8
646.95
645.25
637.6
637.75
653.65
648.3
624.5
610.5
558.7
585.55
569
577.95

582
575.4
583.35
575.75
556.3
568.55
544.85
548.6
545.6
544.65
545.9
557.55
564
563.2
555.55
577.6
603.3
615.75
622.05
614.8
617.6
634.05
649
641.95
649.4
650.25
648.45
626.25
639.8
646.95
645.25
637.6
637.75
653.65
648.3
624.5
610.5
558.7
585.55
569

-1.13
1.38
-1.3
-3.38
2.2
-4.17
0.69
-0.55
-0.17
0.23
2.13
1.16
-0.14
-1.36
3.97
4.45
2.06
1.02
-1.17
0.46
2.66
2.36
-1.09
1.16
0.13
-0.28
-3.42
2.16
1.12
-0.26
-1.19
0.02
2.49
-0.82
-3.67
-2.24
-8.48
4.81
-2.83
1.57

2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
6-Feb-10
8-Feb-10
9-Feb-10
10-Feb-10
11-Feb-10
15-Feb-10
16-Feb-10
17-Feb-10
18-Feb-10
19-Feb-10
22-Feb-10
23-Feb-10
24-Feb-10
25-Feb-10
26-Feb-10
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10
10-Mar-10
11-Mar-10
12-Mar-10
15-Mar-10
16-Mar-10
17-Mar-10
18-Mar-10
19-Mar-10
22-Mar-10
23-Mar-10
25-Mar-10
26-Mar-10
29-Mar-10
30-Mar-10
31-Mar-10
1-Apr-10
5-Apr-10
6-Apr-10

572.3
600.4
577.3
550.45
558.7
533.8
533.45
522.55
534
537.85
549.85
584.9
577.35
562.55
572
576.4
567.4
567.35
573.65
609.1
608.6
617.45
618
621.45
613.45
611
608.35
607.4
609.95
627.15
632.9
638.6
643.65
629.75
637.3
635.85
643.5
642.3
635
632.65
652.25
678.75
685.5

577.95
572.3
600.4
577.3
550.45
558.7
533.8
533.45
522.55
534
537.85
549.85
584.9
577.35
562.55
572
576.4
567.4
567.35
573.65
609.1
608.6
617.45
618
621.45
613.45
611
608.35
607.4
609.95
627.15
632.9
638.6
643.65
629.75
637.3
635.85
643.5
642.3
635
632.65
652.25
678.75

-0.98
4.91
-3.85
-4.65
1.5
-4.46
-0.07
-2.04
2.19
0.72
2.23
6.37
-1.29
-2.56
1.68
0.77
-1.56
-0.01
1.11
6.18
-0.08
1.45
0.09
0.56
-1.29
-0.4
-0.43
-0.16
0.42
2.82
0.92
0.9
0.79
-2.16
1.2
-0.23
1.2
-0.19
-1.14
-0.37
3.1
4.06
0.99

7-Apr-10
8-Apr-10
9-Apr-10
12-Apr-10
13-Apr-10
15-Apr-10
16-Apr-10
19-Apr-10
20-Apr-10
21-Apr-10
22-Apr-10
23-Apr-10
26-Apr-10
27-Apr-10
28-Apr-10
29-Apr-10
30-Apr-10
3-May-10
4-May-10
5-May-10
6-May-10
7-May-10
10-May-10
11-May-10
12-May-10
13-May-10
14-May-10
17-May-10
18-May-10
19-May-10
20-May-10
21-May-10
24-May-10
25-May-10
26-May-10
27-May-10
28-May-10
31-May-10
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10

684.2
671.45
676.8
682.35
691.6
685.35
694.45
669.75
671.15
668.75
656.5
648.45
656.9
647.45
624.65
632.95
618.8
608.55
578.55
573.2
575.85
558.65
601.75
581.85
584.35
575.35
548.55
536.2
531.45
512.35
507.85
509.4
500.95
478.65
484.45
493
496.15
500.6
480
484.1
485.8
484.8
462.55

685.5
684.2
671.45
676.8
682.35
691.6
685.35
694.45
669.75
671.15
668.75
656.5
648.45
656.9
647.45
624.65
632.95
618.8
608.55
578.55
573.2
575.85
558.65
601.75
581.85
584.35
575.35
548.55
536.2
531.45
512.35
507.85
509.4
500.95
478.65
484.45
493
496.15
500.6
480
484.1
485.8
484.8

-0.19
-1.86
0.8
0.82
1.36
-0.9
1.33
-3.56
0.21
-0.36
-1.83
-1.23
1.3
-1.44
-3.52
1.33
-2.24
-1.66
-4.93
-0.92
0.46
-2.99
7.72
-3.31
0.43
-1.54
-4.66
-2.25
-0.89
-3.59
-0.88
0.31
-1.66
-4.45
1.21
1.76
0.64
0.9
-4.12
0.85
0.35
-0.21
-4.59

8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10
21-Jun-10
22-Jun-10
23-Jun-10
24-Jun-10
25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
5-Jul-10
6-Jul-10
7-Jul-10
8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10
16-Jul-10
19-Jul-10
20-Jul-10
21-Jul-10
22-Jul-10
23-Jul-10
26-Jul-10
27-Jul-10
28-Jul-10
29-Jul-10
30-Jul-10
2-Aug-10
3-Aug-10
4-Aug-10
5-Aug-10

452.4
462.35
470.9
472.65
484
490.85
485.5
482.2
474.4
504.3
494.25
498.15
498.05
490.05
500
481.5
485.6
474.9
474.8
471.5
479.85
474.85
484.15
495.9
497.3
508.25
505.85
511.3
509.2
511.45
509.5
529.95
540.25
536.1
532.2
529.7
533.15
533.5
537.15
547.15
546.9
541.1
538.35

462.55
452.4
462.35
470.9
472.65
484
490.85
485.5
482.2
474.4
504.3
494.25
498.15
498.05
490.05
500
481.5
485.6
474.9
474.8
471.5
479.85
474.85
484.15
495.9
497.3
508.25
505.85
511.3
509.2
511.45
509.5
529.95
540.25
536.1
532.2
529.7
533.15
533.5
537.15
547.15
546.9
541.1

-2.19
2.2
1.85
0.37
2.4
1.42
-1.09
-0.68
-1.62
6.3
-1.99
0.79
-0.02
-1.61
2.03
-3.7
0.85
-2.2
-0.02
-0.7
1.77
-1.04
1.96
2.43
0.28
2.2
-0.47
1.08
-0.41
0.44
-0.38
4.01
1.94
-0.77
-0.73
-0.47
0.65
0.07
0.68
1.86
-0.05
-1.06
-0.51

6-Aug-10
9-Aug-10
10-Aug-10
11-Aug-10
12-Aug-10
13-Aug-10
16-Aug-10
17-Aug-10
18-Aug-10
19-Aug-10
20-Aug-10
23-Aug-10
24-Aug-10
25-Aug-10
26-Aug-10
27-Aug-10
30-Aug-10
31-Aug-10
1-Sep-10
2-Sep-10
3-Sep-10
6-Sep-10
7-Sep-10
8-Sep-10
9-Sep-10
13-Sep-10
14-Sep-10
15-Sep-10
16-Sep-10
17-Sep-10
20-Sep-10
21-Sep-10
22-Sep-10
23-Sep-10
24-Sep-10
27-Sep-10
28-Sep-10
29-Sep-10
30-Sep-10
1-Oct-10
4-Oct-10
5-Oct-10
6-Oct-10

531.2
538.95
537.85
520.4
519.8
527.05
517.7
513.85
522.1
522.05
520.2
521.4
513.8
497.25
501.85
510.15
527.95
522.4
537.75
543.45
539.95
575.6
576.3
579.4
593.2
601.15
596.8
603.4
595.35
605.3
616.5
615
618.75
623.4
629.5
645.65
651.8
653.1
651.7
667.75
669.65
668.8
678.05

538.35
531.2
538.95
537.85
520.4
519.8
527.05
517.7
513.85
522.1
522.05
520.2
521.4
513.8
497.25
501.85
510.15
527.95
522.4
537.75
543.45
539.95
575.6
576.3
579.4
593.2
601.15
596.8
603.4
595.35
605.3
616.5
615
618.75
623.4
629.5
645.65
651.8
653.1
651.7
667.75
669.65
668.8

-1.33
1.46
-0.2
-3.24
-0.12
1.39
-1.77
-0.74
1.61
-0.01
-0.35
0.23
-1.46
-3.22
0.93
1.65
3.49
-1.05
2.94
1.06
-0.64
6.6
0.12
0.54
2.38
1.34
-0.72
1.11
-1.33
1.67
1.85
-0.24
0.61
0.75
0.98
2.57
0.95
0.2
-0.21
2.46
0.28
-0.13
1.38

7-Oct-10
8-Oct-10
11-Oct-10
12-Oct-10
13-Oct-10
14-Oct-10
15-Oct-10
18-Oct-10
19-Oct-10
20-Oct-10
21-Oct-10
22-Oct-10
25-Oct-10
26-Oct-10
27-Oct-10
28-Oct-10
29-Oct-10
1-Nov-10
2-Nov-10
3-Nov-10
4-Nov-10
5-Nov-10
8-Nov-10
9-Nov-10
10-Nov-10
11-Nov-10
12-Nov-10
15-Nov-10
16-Nov-10
18-Nov-10
19-Nov-10
22-Nov-10
23-Nov-10
24-Nov-10
25-Nov-10
26-Nov-10
29-Nov-10
30-Nov-10

649.55
626.95
639.85
632.95
638.05
650.6
636.05
646
633
615.55
628.3
617.4
621.75
605.45
614.4
604.75
590
592.65
598.2
609.4
621.3
623.75
632.85
640
637.7
631.3
606.3
617.15
605.35
623.4
605.35
623.2
612.05
615.35
603.1
598.25
592.95
584.2

678.05
649.55
626.95
639.85
632.95
638.05
650.6
636.05
646
633
615.55
628.3
617.4
621.75
605.45
614.4
604.75
590
592.65
598.2
609.4
621.3
623.75
632.85
640
637.7
631.3
606.3
617.15
605.35
623.4
605.35
623.2
612.05
615.35
603.1
598.25
592.95
584.2

-4.2
-3.48
2.06
-1.08
0.81
1.97
-2.24
1.56
-2.01
-2.76
2.07
-1.73
0.7
-2.62
1.48
-1.57
-2.44
0.45
0.94
1.87
1.95
0.39
1.46
1.13
-0.36
-1
-3.96
1.79
-1.91
2.98
-2.9
2.95
-1.79
0.54
-1.99
-0.8
-0.89
-1.48

Return
On Daily Basis

0.03

On Annual Basis

6.42

Standard Deviation

250
15.81 On Daily Basis
On Annual Basis

Beta

2.2
34.83

1.56

Tata Steel Ltd.

10
8
6
4
2
0
-2
-4
-6
-8
-10
5
1

13 21 29 37 45 53 61 69 77 85 93 101 109 117 125 133 141 149 157 165 173 181 189
17 25 33 41 49 57 65 73 81 89 97 105 113 121 129 137 145 153 161 169 177 185 19

NIFTY
4
3
2
1
0
-1
-2
-3
-4
5
1

13 21 29 37 45 53 61 69 77 85 93 101 109 117 125 133 141 149 157 165 173 181 189
17 25 33 41 49 57 65 73 81 89 97 105 113 121 129 137 145 153 161 169 177 185 19

Close of NIFTY
5122
5123.25
5131.7
5108.9
5066.7
5147.95
5112
5134.65
5117.3
5105.7
5033.05
5042.05
5041.75
4987.7
4952.6
4985.85
5144.6
5178.4
5187.95
5169.45
5201.05
5232.2
5277.9
5281.8
5263.1
5244.75
5249.4
5210.4
5233.95
5259.9
5252.2
5274.85
5225.65
5221.7
5094.15
5036
5007.9
4853.1
4867.25
4882.05
4899.7

Rm
5122
5123.25
5131.7
5108.9
5066.7
5147.95
5112
5134.65
5117.3
5105.7
5033.05
5042.05
5041.75
4987.7
4952.6
4985.85
5144.6
5178.4
5187.95
5169.45
5201.05
5232.2
5277.9
5281.8
5263.1
5244.75
5249.4
5210.4
5233.95
5259.9
5252.2
5274.85
5225.65
5221.7
5094.15
5036
5007.9
4853.1
4867.25
4882.05

0.02
0.16
-0.44
-0.83
1.6
-0.7
0.44
-0.34
-0.23
-1.42
0.18
-0.01
-1.07
-0.7
0.67
3.18
0.66
0.18
-0.36
0.61
0.6
0.87
0.07
-0.35
-0.35
0.09
-0.74
0.45
0.5
-0.15
0.43
-0.93
-0.08
-2.44
-1.14
-0.56
-3.09
0.29
0.3
0.36

4830.1
4931.85
4845.35
4718.65
4757.25
4760.4
4792.65
4757.2
4826.85
4801.95
4855.75
4914
4887.75
4844.9
4856.4
4870.05
4858.6
4859.75
4922.3
5017
5088.1
5080.25
5088.7
5124
5101.5
5116.25
5133.4
5137
5128.9
5198.1
5231.9
5245.9
5262.8
5205.2
5225.3
5260.4
5282
5302.85
5262.45
5249.1
5290.5
5368.4
5366

4899.7
4830.1
4931.85
4845.35
4718.65
4757.25
4760.4
4792.65
4757.2
4826.85
4801.95
4855.75
4914
4887.75
4844.9
4856.4
4870.05
4858.6
4859.75
4922.3
5017
5088.1
5080.25
5088.7
5124
5101.5
5116.25
5133.4
5137
5128.9
5198.1
5231.9
5245.9
5262.8
5205.2
5225.3
5260.4
5282
5302.85
5262.45
5249.1
5290.5
5368.4

-1.42
2.11
-1.75
-2.61
0.82
0.07
0.68
-0.74
1.46
-0.52
1.12
1.2
-0.53
-0.88
0.24
0.28
-0.24
0.02
1.29
1.92
1.42
-0.15
0.17
0.69
-0.44
0.29
0.34
0.07
-0.16
1.35
0.65
0.27
0.32
-1.09
0.39
0.67
0.41
0.39
-0.76
-0.25
0.79
1.47
-0.04

5374.65
5304.45
5361.75
5339.7
5322.95
5273.6
5262.6
5203.65
5230.1
5244.9
5269.35
5304.1
5322.45
5308.35
5215.45
5254.15
5278
5222.75
5148.5
5124.9
5090.85
5018.05
5193.6
5136.15
5156.65
5178.9
5093.5
5059.9
5066.2
4919.65
4947.6
4931.15
4943.95
4806.75
4917.4
5003.1
5066.55
5086.3
4970.2
5019.85
5110.5
5135.5
5034

5366
5374.65
5304.45
5361.75
5339.7
5322.95
5273.6
5262.6
5203.65
5230.1
5244.9
5269.35
5304.1
5322.45
5308.35
5215.45
5254.15
5278
5222.75
5148.5
5124.9
5090.85
5018.05
5193.6
5136.15
5156.65
5178.9
5093.5
5059.9
5066.2
4919.65
4947.6
4931.15
4943.95
4806.75
4917.4
5003.1
5066.55
5086.3
4970.2
5019.85
5110.5
5135.5

0.16
-1.31
1.08
-0.41
-0.31
-0.93
-0.21
-1.12
0.51
0.28
0.47
0.66
0.35
-0.26
-1.75
0.74
0.45
-1.05
-1.42
-0.46
-0.66
-1.43
3.5
-1.11
0.4
0.43
-1.65
-0.66
0.12
-2.89
0.57
-0.33
0.26
-2.78
2.3
1.74
1.27
0.39
-2.28
1
1.81
0.49
-1.98

4987.1
5000.3
5078.6
5119.35
5197.7
5222.35
5233.35
5274.85
5262.6
5353.3
5316.55
5323.15
5320.6
5269.05
5333.5
5256.15
5312.5
5251.4
5237.1
5235.9
5289.05
5241.1
5296.85
5352.45
5383
5400.65
5386.15
5378.75
5393.9
5386.45
5368
5399.35
5441.95
5449.1
5418.6
5430.6
5397.55
5408.9
5367.6
5431.65
5439.55
5467.85
5447.1

5034
4987.1
5000.3
5078.6
5119.35
5197.7
5222.35
5233.35
5274.85
5262.6
5353.3
5316.55
5323.15
5320.6
5269.05
5333.5
5256.15
5312.5
5251.4
5237.1
5235.9
5289.05
5241.1
5296.85
5352.45
5383
5400.65
5386.15
5378.75
5393.9
5386.45
5368
5399.35
5441.95
5449.1
5418.6
5430.6
5397.55
5408.9
5367.6
5431.65
5439.55
5467.85

-0.93
0.26
1.57
0.8
1.53
0.47
0.21
0.79
-0.23
1.72
-0.69
0.12
-0.05
-0.97
1.22
-1.45
1.07
-1.15
-0.27
-0.02
1.02
-0.91
1.06
1.05
0.57
0.33
-0.27
-0.14
0.28
-0.14
-0.34
0.58
0.79
0.13
-0.56
0.22
-0.61
0.21
-0.76
1.19
0.15
0.52
-0.38

5439.25
5486.15
5460.7
5420.6
5416.45
5452.1
5418.3
5414.15
5479.15
5540.2
5530.65
5543.5
5505.1
5462.35
5477.9
5408.7
5415.45
5402.4
5471.85
5486.15
5479.4
5576.95
5604
5607.85
5640.05
5760
5795.55
5860.95
5828.7
5884.95
5980.45
6009.05
5991
5959.55
6018.3
6035.65
6029.5
5991.3
6029.95
6143.4
6159.45
6145.8
6186.45

5447.1
5439.25
5486.15
5460.7
5420.6
5416.45
5452.1
5418.3
5414.15
5479.15
5540.2
5530.65
5543.5
5505.1
5462.35
5477.9
5408.7
5415.45
5402.4
5471.85
5486.15
5479.4
5576.95
5604
5607.85
5640.05
5760
5795.55
5860.95
5828.7
5884.95
5980.45
6009.05
5991
5959.55
6018.3
6035.65
6029.5
5991.3
6029.95
6143.4
6159.45
6145.8

-0.14
0.86
-0.46
-0.73
-0.08
0.66
-0.62
-0.08
1.2
1.11
-0.17
0.23
-0.69
-0.78
0.28
-1.26
0.12
-0.24
1.29
0.26
-0.12
1.78
0.49
0.07
0.57
2.13
0.62
1.13
-0.55
0.97
1.62
0.48
-0.3
-0.52
0.99
0.29
-0.1
-0.63
0.65
1.88
0.26
-0.22
0.66

6120.3
6103.45
6135.85
6090.9
6233.9
6177.35
6062.65
6075.95
6027.3
5982.1
6101.5
6066.05
6105.8
6082
6012.65
5987.7
6017.7
6117.55
6119
6160.5
6281.8
6312.45
6273.2
6301.55
6275.7
6194.25
6071.65
6121.6
5988.7
5998.8
5890.3
6010
5934.75
5865.75
5799.75
5751.95
5830
5862.7

6186.45
6120.3
6103.45
6135.85
6090.9
6233.9
6177.35
6062.65
6075.95
6027.3
5982.1
6101.5
6066.05
6105.8
6082
6012.65
5987.7
6017.7
6117.55
6119
6160.5
6281.8
6312.45
6273.2
6301.55
6275.7
6194.25
6071.65
6121.6
5988.7
5998.8
5890.3
6010
5934.75
5865.75
5799.75
5751.95
5830
5862.7

-1.07
-0.28
0.53
-0.73
2.35
-0.91
-1.86
0.22
-0.8
-0.75
2
-0.58
0.66
-0.39
-1.14
-0.41
0.5
1.66
0.02
0.68
1.97
0.49
-0.62
0.45
-0.41
-1.3
-1.98
0.82
-2.17
0.17
-1.81
2.03
-1.25
-1.16
-1.13
-0.82
1.36
0.56

0.06

14.83

1.03
16.28

td.

141 149 157 165 173 181 189 197 205 213 221 229 237 245
37 145 153 161 169 177 185 193 201 209 217 225 233 241 249

141 149 157 165 173 181 189 197 205 213 221 229 237 245
37 145 153 161 169 177 185 193 201 209 217 225 233 241 249