JustNifty

JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty

JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty

JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty

JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty

JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty

JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty

JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty

JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty

JNSAR Levels for Trading/ Investing -- NIFTY 50

SCRIP
ABB
ACC
AMBUJACEM
AXISBANK
BHARTIARTL
BHEL
BPCL
CAIRN
CIPLA
DLF
GAIL
GRASIM
HCLTECH
HDFC
HDFCBANK
HEROHONDA
HINDALCO
HINDUNILVR
ICICIBANK
IDEA
INFOSYSTCH

High

Low

Close

855.00

841.50

845.85

1,038.90

1,025.00

1,030.15

143.10

141.30

142.05

1,252.90

1,224.75

1,244.65

381.85

377.00

377.85

1,916.85

1,901.25

1,908.05

617.00

608.20

614.00

336.60

332.20

335.70

339.00

331.00

337.60

236.25

230.30

234.55

437.50

431.15

435.75

2,307.75

2,261.50

2,287.55

514.95

504.05

511.80

674.65

662.30

669.20

2,390.70

2,363.80

2,376.50

1,868.70

1,828.25

1,832.95

188.45

185.00

187.70

314.90

306.65

308.75

1,063.75

1,050.05

1,056.15

70.95

67.00

70.35

2,904.00

2,830.05

2,892.55

JNSAR
857.78
1,025.03
140.08
1,250.92
377.21
1,934.23
625.49
337.21
326.04
232.38
442.09
2,281.80
510.12
671.34
2,352.16
1,855.49
192.56
310.97
1,060.29
69.04
2,810.71

SCRIP
NATIONALUM
NTPC
ONGC
PNB
POWERGRID
RANBAXY
RCOM
RELINFRA
RELCAPITAL
RELIANCE
RPOWER
SAIL
SBIN
SIEMENS
STER
SUNPHARMA
SUZLON
TATACOMM
TATAMOTORS
TATAPOWER
TATASTEEL

High

Low

JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty
JustNifty

8-Jun-11
Close

91.50

90.10

90.50

173.90

172.20

173.05

277.50

273.00

276.35

1,095.70

1,074.00

1,093.25

101.70

100.85

101.45

544.90

537.65

542.45

92.90

90.90

92.05

561.60

552.15

557.95

540.00

525.30

538.40

960.00

933.55

958.25

118.95

117.10

118.30

146.50

144.00

145.80

2,336.70

2,305.10

2,320.10

899.80

886.50

895.15

168.95

166.10

168.30

492.00

473.60

490.10

52.90

50.95

52.60

222.95

219.50

220.90

1,033.80

1,015.65

1,027.20

1,249.70

1,231.70

1,241.80

580.00

566.00

577.95

ITC
LT
M&M
MARUTI
JustNifty
JustNifty
JustNifty

194.40

191.50

193.55

1,726.40

1,697.50

1,705.60

666.70

654.10

664.25

1,245.00

1,210.95

1,240.00

JustNifty
JustNifty
JustNifty

JustNifty
JustNifty
JustNifty

JustNifty
JustNifty
JustNifty

192.40 TCS
1,670.29 UNITECH
671.10 WIPRO
1,228.05
JustNifty
JustNifty
JustNifty

JustNifty
JustNifty
JustNifty

1,183.15

1,158.00

1,179.30

35.50

33.40

34.05

444.50

439.55

440.60

JustNifty
JustNifty
JustNifty

JustNifty
JustNifty
JustNifty

JustNifty
JustNifty
JustNifty

31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11

JNSAR
89.98
172.32
278.84
1,083.48
99.98
534.10
90.10
560.98
513.48
942.84
117.36
144.73
2,297.10
880.92
169.45
468.09
51.98
219.69
1,069.92
1,235.01
577.68

856.63
857.08
857.67
858.26
858.86
858.86
857.78

992.92
996.26
1,001.45
1,007.13
1,013.23
1,019.84
1,025.03

134.79
135.31
136.05
136.84
137.80
138.95
140.08

1,207.57
1,213.05
1,222.80
1,233.95
1,243.60
1,249.33
1,250.92

370.03
370.22
371.13
372.63
374.16
375.75
377.21

1,968.27
1,955.56
1,948.86
1,945.69
1,942.65
1,938.81
1,934.23

622.09
621.84
623.28
625.54
626.88
626.80
625.49

339.92
340.55
340.91
340.34
339.19
338.19
337.21

313.81
316.23
318.76
321.12
323.06
324.55
326.04

220.89
221.65
223.89
226.68
229.37
231.28
232.38

433.71
435.08
437.35
439.49
441.30
442.20
442.09

2,249.31
2,251.36
2,258.13
2,265.49
2,271.74
2,277.91
2,281.80

1,160.05
34.36
443.78
JustNifty
JustNifty
JustNifty

498.05
499.84
502.65
505.60
507.84
509.34
510.12

649.00
651.91
656.44
661.98
666.69
669.97
671.34

2,271.68
2,280.72
2,295.93
2,312.53
2,327.99
2,342.39
2,352.16

1,821.68
1,830.31
1,839.97
1,845.90
1,850.25
1,853.82
1,855.49

189.80
190.27
191.42
192.64
193.24
193.15
192.56

304.34
304.13
304.48
305.55
307.25
309.30
310.97

1,031.90
1,038.21
1,047.06
1,054.77
1,059.56
1,061.12
1,060.29

65.70
65.94
66.42
67.10
67.90
68.55
69.04

2,817.64
2,807.04
2,801.01
2,798.50
2,799.38
2,802.89
2,810.71

188.11
188.32
188.84
189.71
190.68
191.65
192.40

1,614.25
1,620.26
1,628.39
1,636.53
1,645.99
1,657.94
1,670.29

684.34
683.53
682.54
680.57
677.29
673.79
671.10

1,212.29
1,213.09
1,216.36
1,219.57
1,222.76
1,225.72
1,228.05

86.30
86.52
87.17
88.01
88.95
89.59
89.98

169.34
169.07
169.34
169.87
170.57
171.43
172.32

272.90
273.48
275.06
276.83
278.01
278.61
278.84

1,054.24
1,060.71
1,068.35
1,073.72
1,078.18
1,081.55
1,083.48

98.75
98.49
98.51
98.77
99.19
99.63
99.98

501.26
506.84
513.53
520.33
526.62
531.32
534.10

83.18
83.49
84.45
85.79
87.40
88.87
90.10

550.32
549.82
552.35
555.69
558.68
560.39
560.98

493.83
491.93
492.73
496.19
501.69
507.27
513.48

921.93
925.87
931.35
936.34
939.69
941.49
942.84

111.74
112.47
113.56
114.78
115.93
116.76
117.36

142.56
142.34
142.48
142.90
143.46
144.05
144.73

2,265.51
2,252.02
2,251.79
2,260.74
2,273.19
2,286.04
2,297.10

862.02
863.41
865.78
868.60
872.28
876.51
880.92

165.71
166.22
167.30
168.24
168.92
169.34
169.45

437.02
441.78
447.30
453.26
459.12
464.07
468.09

50.13
50.39
50.81
51.25
51.63
51.87
51.98

212.45
212.31
213.06
214.68
216.46
218.13
219.69

1,139.09
1,131.31
1,122.93
1,110.44
1,096.56
1,083.17
1,069.92

1,210.98
1,209.51
1,211.60
1,216.48
1,222.86
1,229.67
1,235.01

570.56
572.61
575.54
577.56
578.65
578.53
577.68

1,147.86
1,146.73
1,148.44
1,151.76
1,154.99
1,157.56
1,160.05

33.01
32.98
33.21
33.59
33.99
34.24
34.36

439.75
439.85
440.72
441.84
442.86
443.58
443.78

0-Jan-00 ABB
ABB
ABB
ABB
ABB
ACC
ACC
DATE
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
JNSAR
4-Oct-10
249,768
905.96
954.00
926.25
932.95
282,543 1,010.38
5-Oct-10
281,391
915.82
933.00
890.15
922.30
356,402 1,009.88
6-Oct-10
233,700
920.45
942.00
917.40
923.70
172,042 1,009.99
7-Oct-10
307,989
922.15
949.40
915.55
935.30
399,748 1,011.14
8-Oct-10
102,577
924.02
943.80
849.00
926.00
210,431 1,014.42
11-Oct-10
65,580
924.03
935.00
914.00
922.05
136,412 1,018.23
12-Oct-10
85,155
923.10
925.00
896.20
906.80
230,786 1,021.06
13-Oct-10
83,677
922.09
922.00
901.10
916.80
446,149 1,021.37
14-Oct-10
141,861
920.46
932.75
910.35
926.85
357,183 1,020.96
15-Oct-10
49,945
918.70
932.00
910.00
912.50
331,211 1,020.08
18-Oct-10
73,364
918.32
928.00
895.15
915.35
478,728 1,018.27
19-Oct-10
40,780
917.34
922.80
901.00
904.10
323,537 1,014.25
20-Oct-10
67,925
916.69
908.00
889.15
895.80
236,444 1,010.00
21-Oct-10
40,636
915.21
920.00
895.15
901.30
1,283,955 1,003.87
22-Oct-10
37,486
913.04
929.70
895.30
901.90
522,537
996.37
25-Oct-10
77,572
910.97
919.90
890.80
913.20
952,304
989.73
26-Oct-10
44,117
909.27
915.05
898.80
900.85
398,430
987.45
27-Oct-10
54,425
907.85
905.00
881.50
888.40
278,817
988.53
28-Oct-10
110,188
906.49
888.50
860.00
867.80
689,664
990.84
29-Oct-10
392,404
903.37
870.05
810.00
822.20
260,766
993.61
1-Nov-10
119,646
896.29
848.00
817.05
842.65
517,558
995.64
2-Nov-10
104,502
886.77
880.00
840.00
864.10
1,279,716
996.89
3-Nov-10
56,113
877.52
879.00
855.00
860.25
585,041
999.65
4-Nov-10
45,020
869.56
872.00
856.45
862.35
437,792 1,007.16
5-Nov-10
8,923
863.69
874.80
858.35
861.80
39,041 1,018.42
8-Nov-10
37,662
861.83
876.00
851.00
869.30
787,138 1,033.19
9-Nov-10
44,915
862.56
872.00
855.50
863.40
281,894 1,049.90
10-Nov-10
50,415
863.20
878.00
842.55
875.45
242,716 1,065.70
11-Nov-10
107,033
863.67
898.70
853.00
857.50
285,522 1,078.17
12-Nov-10
67,517
864.39
865.90
843.00
851.80
227,160 1,087.24
15-Nov-10
28,456
864.10
864.95
840.00
857.05
202,177 1,092.75
16-Nov-10
41,424
863.15
871.00
836.00
839.40
271,585 1,093.47
18-Nov-10
37,789
861.53
859.85
832.25
853.60
315,143 1,089.43
19-Nov-10
42,041
859.33
867.95
829.70
835.15
168,969 1,082.22
22-Nov-10
58,576
856.17
858.20
825.00
851.55
278,508 1,072.96
23-Nov-10
70,128
853.48
858.00
823.00
846.65
234,018 1,062.97
24-Nov-10
59,919
850.93
864.50
831.00
841.60
308,849 1,052.66
25-Nov-10
140,725
849.02
854.00
771.10
785.45
508,962 1,042.45
26-Nov-10
107,116
844.74
799.00
750.00
763.00
203,951 1,033.36
29-Nov-10
123,257
836.99
797.90
730.00
747.90
305,794 1,025.34
30-Nov-10
179,067
826.06
784.00
747.90
766.20
343,800 1,017.77
1-Dec-10
150,093
813.68
817.00
766.00
795.95
268,881 1,010.76
2-Dec-10
80,960
801.90
817.95
797.50
805.55
314,290 1,005.93
3-Dec-10
98,035
794.29
815.00
791.00
805.90
228,387 1,002.50
6-Dec-10
68,862
791.43
820.25
792.15
803.10
310,245
999.50
7-Dec-10
48,906
792.63
810.00
790.00
803.20
231,331
996.72
8-Dec-10
39,399
795.77
803.90
785.00
792.35
486,304
995.73
9-Dec-10
45,979
797.91
802.00
753.00
759.85
514,187
995.99
10-Dec-10
45,239
796.98
774.00
751.00
763.25
1,616,331
995.54
13-Dec-10
43,208
793.61
782.70
755.00
778.50
706,981
999.18

ACC
HIGH
1,024.00
1,034.90
1,039.80
1,050.00
1,040.20
1,030.00
1,019.45
1,041.70
1,035.80
1,026.75
994.90
990.00
984.90
999.00
989.50
1,029.00
1,028.00
1,012.85
1,009.70
993.00
1,020.00
1,065.90
1,093.80
1,099.00
1,102.00
1,134.40
1,128.00
1,119.90
1,125.70
1,102.00
1,080.00
1,070.90
1,059.70
1,056.00
1,038.00
1,027.80
1,013.80
1,032.00
1,015.00
1,009.80
994.50
1,010.00
1,024.90
1,010.00
998.90
1,013.80
1,019.90
1,022.00
1,087.70
1,081.80

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

23,403
16,049
30,418
22,448
47,246
56,533
236,337
264,614
99,552
34,395
48,810
122,396
111,501
83,741
113,702
76,652
96,391
74,111
63,089
91,864
91,181
64,084
50,950
34,790
38,456
58,980
36,408
39,599
38,801
43,642
105,621
53,618
139,307
86,793
120,087
75,041
84,986
148,313
208,680
114,322
135,511
75,853
71,228
89,624
95,639
73,113
69,403
58,076
110,714
1,342,534
467,791
87,813

789.16
785.11
781.57
779.45
778.49
777.47
775.81
775.82
778.11
782.12
786.92
792.28
795.25
795.94
796.42
797.46
798.04
799.06
799.42
796.33
789.61
781.31
772.97
765.15
759.26
756.04
753.72
751.01
748.54
746.54
744.90
743.09
739.98
736.61
733.32
728.70
723.93
720.01
714.42
705.78
694.39
681.98
669.88
660.52
655.14
654.07
655.48
658.05
660.12
661.28
663.47
667.44

794.00
793.85
785.80
780.00
776.00
781.50
810.00
822.50
814.50
803.60
811.00
807.00
802.00
813.60
817.10
814.80
806.95
799.10
785.00
753.95
757.85
768.40
769.90
754.00
757.00
756.80
747.80
747.00
750.80
751.80
749.80
724.00
747.00
752.00
729.70
713.65
717.00
709.00
677.70
650.00
656.85
655.00
668.75
673.75
665.65
672.75
677.00
672.00
666.00
714.80
780.60
689.00

773.00
772.20
765.00
762.00
759.00
752.60
779.90
800.00
801.30
794.00
796.00
778.00
773.20
795.85
801.00
791.95
788.40
776.60
737.00
725.00
725.60
746.50
735.00
740.10
741.15
730.00
725.00
733.00
735.00
739.15
720.00
700.00
687.00
710.50
696.00
695.20
689.00
658.70
635.10
605.05
595.00
626.90
642.00
659.50
658.20
656.20
657.00
655.00
656.55
638.65
657.00
663.00

787.70
777.10
775.40
766.20
764.05
776.90
803.25
806.20
804.55
796.85
801.25
781.05
795.85
811.20
809.05
796.30
799.25
781.00
748.70
738.35
748.10
753.20
750.05
746.35
750.60
737.00
743.40
744.70
738.90
743.85
722.00
706.25
732.35
715.60
699.70
706.65
691.15
664.80
644.15
616.95
646.95
642.95
663.65
662.55
661.25
665.35
664.45
663.10
663.65
695.15
669.90
679.75

333,171
364,354
646,361
426,446
158,614
261,964
181,203
541,130
170,692
257,538
132,296
237,035
333,967
242,570
286,869
152,987
482,636
338,764
335,359
247,619
143,167
248,223
275,901
131,143
123,365
226,103
103,386
194,315
191,969
224,820
674,810
390,918
207,679
255,775
343,670
406,310
472,886
249,513
186,821
874,165
826,080
516,411
805,792
334,371
604,987
244,043
540,079
196,959
313,614
353,046
532,428
207,392

1,006.67
1,015.95
1,025.82
1,036.98
1,046.57
1,054.58
1,061.20
1,066.49
1,070.67
1,073.46
1,075.72
1,077.69
1,079.16
1,079.99
1,080.11
1,079.34
1,077.62
1,073.44
1,066.25
1,057.00
1,047.73
1,038.91
1,033.25
1,029.92
1,027.89
1,026.17
1,024.15
1,021.31
1,018.80
1,016.55
1,014.63
1,014.58
1,013.59
1,011.70
1,009.11
1,004.95
998.78
993.11
989.22
986.29
981.98
977.31
973.50
971.35
971.63
975.49
980.90
986.49
990.82
993.81
996.63
998.79

1,066.70
1,077.50
1,079.90
1,098.85
1,098.00
1,089.70
1,092.70
1,080.50
1,090.90
1,098.35
1,092.90
1,092.90
1,085.50
1,084.40
1,088.00
1,079.90
1,069.50
1,026.90
1,024.00
1,042.00
1,039.70
1,052.00
1,043.90
1,022.95
1,033.00
1,027.10
1,028.00
1,023.90
1,012.30
1,030.00
1,046.75
1,028.75
999.90
998.20
995.00
990.00
998.95
995.00
992.15
965.00
989.00
988.90
1,002.00
1,014.00
1,015.00
1,004.00
1,028.00
1,007.90
1,014.80
1,022.00
1,024.45
1,004.80

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

66,441
67,610
59,771
714,839
171,877
72,429
80,910
136,349
148,162
83,293
92,830
120,488
50,856
121,423
123,648
35,376
36,414
252,454
87,425
61,561
106,113
87,286
163,226
58,028
56,326
48,588
107,064
73,088
80,628
44,045
60,874
76,667
177,175
52,174
67,774
36,069
62,430
58,824
92,599
286,361
116,654
62,265
60,417
173,615
105,357
93,704
94,367
43,723
655,715
183,852
77,861
54,028

670.83
673.67
676.67
678.92
681.61
685.89
691.70
698.69
706.49
712.23
717.37
722.01
726.34
729.59
732.93
736.21
739.13
740.93
744.42
749.44
755.41
763.13
773.15
781.60
787.23
790.95
792.69
793.06
793.46
794.79
796.32
798.07
799.94
802.82
805.87
809.87
814.49
818.60
821.71
825.63
831.37
837.22
842.83
847.92
852.68
855.47
858.81
862.71
866.22
869.74
872.21
872.55

688.00
689.65
709.95
748.90
727.00
729.75
736.00
744.40
750.00
748.00
745.00
758.80
749.00
754.25
768.00
749.00
753.00
785.45
800.00
799.05
830.00
830.00
826.90
796.80
795.00
798.00
816.90
809.55
813.00
803.95
811.00
824.85
849.00
830.00
835.05
842.30
838.90
839.90
855.00
895.00
884.80
865.00
863.00
892.05
879.95
895.00
897.70
874.00
912.90
890.00
872.80
862.90

661.65
661.65
661.70
682.15
702.25
706.00
714.20
715.00
701.00
708.75
719.20
732.00
732.55
735.00
739.10
742.25
723.60
758.00
776.05
777.00
760.65
802.05
777.00
777.35
780.05
785.00
790.00
792.00
790.00
790.00
786.35
797.25
807.55
812.10
815.95
823.95
821.20
821.20
833.25
854.00
844.00
841.00
845.10
836.00
857.00
864.00
868.25
859.60
851.70
860.00
855.20
853.30

666.65
684.45
688.55
729.75
714.65
713.05
726.20
742.00
734.35
745.80
739.60
741.20
735.85
749.40
742.35
745.95
748.70
777.05
783.85
791.35
814.80
812.30
796.80
785.20
791.05
788.90
802.25
805.70
804.50
801.00
807.40
818.70
824.15
816.00
832.65
826.55
827.20
835.90
853.25
875.10
854.90
858.65
849.30
875.30
869.70
891.10
874.15
864.85
891.75
862.20
863.30
859.85

357,591
201,043
358,882
111,247
195,292
307,423
140,853
332,125
106,008
140,001
176,745
534,762
316,432
174,808
206,873
147,821
447,862
243,833
212,958
179,751
313,578
355,464
561,789
240,326
329,598
267,842
364,720
329,408
197,324
85,488
264,215
236,203
180,275
96,174
208,358
171,027
115,035
463,959
295,692
245,088
1,735,509
68,482
179,734
219,816
329,970
260,983
238,858
572,510
290,549
380,958
196,045
234,632

999.81
999.03
997.24
994.43
991.75
989.20
988.19
988.61
989.85
990.94
993.26
995.72
998.70
1,002.08
1,006.37
1,010.41
1,014.55
1,018.08
1,021.20
1,024.17
1,027.24
1,030.03
1,034.27
1,040.11
1,047.27
1,056.70
1,068.60
1,080.69
1,090.66
1,099.67
1,105.38
1,108.41
1,109.11
1,109.46
1,108.23
1,107.57
1,107.62
1,107.76
1,108.53
1,109.98
1,110.91
1,111.47
1,111.17
1,108.76
1,102.00
1,089.87
1,073.16
1,055.16
1,036.99
1,021.49
1,010.94
1,004.52

1,000.00
998.00
997.40
999.90
985.00
993.70
1,009.45
1,015.00
1,004.75
1,012.00
1,012.00
1,035.00
1,034.00
1,034.00
1,029.00
1,029.90
1,042.00
1,042.80
1,042.00
1,046.50
1,043.50
1,084.60
1,099.00
1,098.00
1,122.85
1,128.10
1,144.00
1,137.75
1,132.00
1,120.85
1,122.00
1,123.60
1,130.00
1,108.40
1,115.05
1,123.50
1,125.00
1,127.00
1,126.90
1,115.00
1,135.00
1,114.80
1,098.00
1,077.00
1,019.00
994.40
1,010.00
1,005.70
991.50
997.75
1,003.60
1,016.40

17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11
14-Jun-11
15-Jun-11
16-Jun-11
17-Jun-11
20-Jun-11
21-Jun-11
0-Jan-00
0-Jan-00
0-Jan-00
0-Jan-00
0-Jan-00
0-Jan-00
0-Jan-00
0-Jan-00
0-Jan-00
0-Jan-00
0-Jan-00
0-Jan-00
0-Jan-00

69,637
43,704
64,757
44,898
40,779
42,682
47,081
215,532
41,767
24,172
46,407
31,379
26,551
27,079
32,919
44,536
-

871.35
870.35
867.84
864.84
862.53
860.65
858.89
857.83
857.40
856.79
856.63
857.08
857.67
858.26
858.86
858.86
857.78
799.46
703.39
582.19
444.63
296.43
197.63
131.76
87.84
58.56
39.04
26.03
17.35
11.57
7.71
5.14
3.43
2.29
1.52
1.02
0.68
0.45
0.30

873.00
867.00
859.60
869.70
864.80
862.85
867.70
876.90
864.90
862.90
872.00
873.95
862.55
868.00
861.00
855.00
-

852.50
851.05
840.55
850.35
845.10
846.05
850.25
832.15
847.60
850.65
854.60
855.80
851.05
850.20
844.50
841.50
-

863.75
855.45
852.35
857.10
851.25
857.20
860.80
856.00
850.10
858.65
864.40
862.35
860.05
853.80
848.65
845.85
-

218,518
148,895
77,216
184,044
100,947
183,807
111,560
257,329
94,990
80,832
748,029
390,695
121,181
73,051
133,783
78,765
-

1,000.29
998.11
997.15
996.75
996.48
994.51
992.27
990.96
990.75
991.10
992.92
996.26
1,001.45
1,007.13
1,013.23
1,019.84
1,025.03
959.12
846.20
701.95
536.73
357.83
238.56
159.05
106.04
70.69
47.13
31.42
20.95
13.97
9.31
6.21
4.14
2.76
1.84
1.23
0.82
0.55
0.36

1,012.00
1,000.00
1,001.85
999.00
989.80
999.60
1,003.00
1,012.00
1,008.10
1,006.90
1,035.20
1,048.00
1,043.00
1,053.05
1,049.00
1,038.90
-

ACC
ACC
Ambujacem AmbujacemAmbujacemAmbujacemAmbujacemAXISBank
AXISBank
LOW
CLOSE
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
JNSAR
1,004.00 1,016.35
666,082
145.18
144.40
140.05
140.70
737,526 1,511.32
1,012.55 1,029.90
902,219
144.71
143.80
140.70
142.50
866,991 1,518.85
1,024.15 1,031.25
1,308,982
144.15
145.70
142.90
143.75
1,356,451 1,528.72
1,018.75 1,031.05
1,800,090
143.57
144.60
141.15
141.85
971,865 1,540.42
1,012.55 1,018.30
1,067,054
143.21
143.50
138.80
141.20
1,166,059 1,551.46
1,012.20 1,015.10
485,834
142.93
142.80
139.30
141.80
2,004,183 1,559.12
991.00
996.25
1,068,212
142.72
143.50
135.60
139.55
849,853 1,563.11
992.35 1,032.90
1,399,803
142.39
144.35
139.05
143.25
1,027,258 1,563.52
1,018.00 1,019.35
2,007,789
142.04
147.00
140.75
141.75
1,901,910 1,564.17
992.70
996.20
2,768,967
141.86
142.80
137.90
138.75
2,506,589 1,564.98
965.30
970.30
2,067,247
141.64
139.50
134.90
136.70
2,240,881 1,562.47
970.10
976.30
2,126,164
141.21
141.30
135.50
139.35
1,640,561 1,554.44
964.05
969.55
1,217,922
140.87
139.50
136.10
137.60
1,050,426 1,544.49
940.15
980.45
2,561,864
140.35
144.00
134.30
142.30
1,934,851 1,530.15
968.35
983.55
1,969,322
139.80
142.00
139.00
139.50
926,228 1,515.03
974.00 1,024.55
3,946,050
139.45
146.30
140.00
143.60
938,580 1,501.96
1,011.35 1,013.90
3,402,483
139.64
144.20
140.00
141.55
883,939 1,493.40
986.00
991.20
1,325,324
139.98
142.50
139.00
139.85
702,188 1,486.73
981.00
984.45
5,361,428
140.39
143.90
139.30
142.50
1,935,272 1,481.51
971.25
985.35
1,285,590
140.78
142.50
137.00
140.10
1,209,283 1,475.28
989.00 1,013.90
1,847,565
141.01
144.90
141.00
142.70
1,028,011 1,469.93
1,012.10 1,061.85
3,848,612
141.14
149.40
143.15
148.25
1,013,100 1,468.71
1,068.00 1,083.25
2,132,275
141.56
153.80
149.25
150.85
532,916 1,472.16
1,069.20 1,088.40
2,400,503
142.57
152.80
148.50
151.75
533,182 1,480.24
1,085.00 1,089.60
193,293
143.84
152.50
151.05
151.65
73,352 1,491.89
1,081.30 1,115.95
5,744,429
145.49
164.50
151.10
163.60
1,296,521 1,505.59
1,100.00 1,121.95
4,181,735
147.70
165.50
159.70
164.70
771,735 1,518.24
1,105.00 1,107.05
1,790,217
150.27
164.00
159.80
160.70
700,695 1,528.73
1,075.05 1,089.75
2,409,787
152.67
166.80
159.30
161.30
633,559 1,536.60
1,071.15 1,079.25
2,212,396
155.03
162.50
156.30
158.50
908,959 1,540.99
1,054.05 1,064.75
1,306,689
157.09
157.00
152.75
155.25
646,911 1,540.58
1,030.00 1,045.85
1,445,783
158.15
155.60
146.00
148.20
1,447,541 1,537.27
1,027.00 1,041.70
2,072,465
157.97
152.50
146.25
149.55
5,099,531 1,530.13
1,015.10 1,019.00
1,820,190
157.04
150.70
144.75
145.65
2,683,260 1,517.98
1,016.30 1,026.40
1,616,475
155.39
148.25
145.05
146.20
2,761,748 1,500.68
1,000.20 1,006.60
1,159,419
153.46
148.50
142.30
143.60
1,414,827 1,483.66
987.00
995.75
1,291,305
151.48
145.90
139.80
140.75
986,465 1,465.36
983.05 1,011.00
5,837,082
149.65
144.70
133.75
138.70
2,291,493 1,447.33
983.50 1,003.00
869,181
147.74
141.50
135.00
138.85
1,470,206 1,429.99
973.25
997.60
1,081,868
145.89
141.15
135.00
138.40
1,094,087 1,414.20
968.05
983.80
2,756,598
144.10
142.90
133.05
140.85
1,305,930 1,397.99
980.50
998.80
1,030,653
142.52
142.00
138.10
140.75
1,101,487 1,383.70
992.20
999.85
1,304,696
141.34
143.35
138.15
139.90
1,329,574 1,375.00
978.00
981.35
553,523
140.65
140.90
137.00
138.10
1,603,158 1,375.09
970.35
975.90
604,893
140.20
140.80
135.70
137.00
937,766 1,380.82
975.10
996.80
727,338
139.88
140.00
135.10
138.95
2,431,914 1,388.73
1,000.00 1,010.50
1,548,752
139.60
142.00
136.55
137.85
4,293,576 1,392.78
977.00
990.20
952,556
139.32
139.25
131.10
133.55
3,133,521 1,386.39
983.25 1,075.20
1,980,131
138.74
142.80
130.85
142.00
2,099,832 1,369.56
1,041.00 1,050.80
1,990,758
138.35
143.90
136.10
138.15
1,774,092 1,350.60

1,048.00
1,054.15
1,040.00
1,055.00
1,070.25
1,066.00
1,070.00
1,068.60
1,071.00
1,078.65
1,080.30
1,074.00
1,056.20
1,065.00
1,065.00
1,057.35
1,015.00
990.05
983.00
1,015.65
1,015.00
1,026.35
992.00
999.30
1,008.05
1,003.00
1,004.00
992.15
990.00
1,003.00
1,013.10
985.00
965.70
970.00
956.15
972.00
962.00
968.50
967.20
932.00
922.20
940.00
970.10
990.00
986.30
992.00
981.10
987.95
989.00
1,002.05
982.35
976.05

1,063.50
1,064.80
1,075.20
1,088.90
1,078.45
1,079.75
1,073.60
1,075.05
1,081.30
1,087.30
1,083.30
1,076.40
1,075.60
1,074.40
1,073.35
1,064.40
1,022.55
1,002.30
1,016.10
1,029.15
1,028.35
1,038.10
1,003.90
1,009.15
1,029.15
1,013.85
1,016.80
996.35
1,003.05
1,018.60
1,039.05
992.15
991.65
976.95
991.00
984.15
974.70
989.25
970.50
938.90
954.20
975.30
998.40
1,003.00
999.65
997.20
984.15
1,001.95
1,007.85
1,014.10
998.85
994.00

1,414,442
918,771
968,960
1,202,074
616,428
994,780
517,991
1,203,481
1,901,312
1,650,938
854,658
3,026,098
600,780
570,620
1,658,093
846,398
1,370,998
2,078,386
1,776,819
1,573,905
731,869
1,928,207
1,692,595
724,941
1,342,805
582,673
808,293
487,164
615,618
1,677,267
3,477,871
972,039
542,893
2,196,606
1,200,274
2,857,828
1,306,165
1,015,927
675,019
1,483,604
1,776,754
1,722,960
2,556,405
3,913,533
1,153,239
2,071,944
2,207,141
698,394
1,642,155
3,485,877
3,398,842
1,342,103

138.19
138.19
138.08
138.15
138.24
138.25
138.24
138.33
138.61
139.07
139.70
140.37
141.31
142.14
142.72
143.20
143.45
142.95
141.73
139.88
137.46
134.90
132.94
131.59
130.58
130.03
129.71
129.20
128.70
128.44
128.29
128.38
128.55
128.56
128.32
127.65
126.68
125.58
124.47
123.46
122.58
121.63
120.54
119.70
119.11
118.89
119.18
120.06
121.14
122.23
123.14
123.64

141.25
140.50
138.95
142.00
140.80
140.40
140.00
142.35
145.25
146.00
144.25
152.60
144.50
145.90
146.90
145.00
141.20
134.50
130.85
131.25
129.75
134.20
134.00
127.80
131.70
132.10
128.80
128.60
128.80
131.55
134.40
131.90
127.00
129.95
124.40
126.45
126.50
122.15
121.50
120.15
120.20
117.75
119.80
120.90
122.70
126.90
129.35
126.90
128.65
126.00
125.00
125.40

137.50
134.75
133.30
135.55
137.25
137.65
137.55
137.25
140.25
142.10
141.65
141.75
142.30
142.15
143.50
140.00
132.50
127.25
125.85
123.70
125.10
129.00
126.65
125.50
124.30
126.30
125.50
126.25
126.40
127.00
128.15
127.10
123.50
120.10
119.55
119.50
119.55
118.05
118.25
116.90
117.00
111.60
116.60
117.30
119.00
121.50
123.65
123.65
122.00
121.25
121.00
121.90

139.95
136.10
138.55
139.65
138.10
139.70
138.25
140.90
144.15
142.85
142.85
143.35
143.20
142.95
144.45
140.85
133.55
128.85
127.45
126.45
128.60
132.50
128.00
125.85
130.80
127.35
128.10
126.55
127.05
129.45
132.15
127.95
126.15
121.15
121.20
125.20
120.60
119.55
118.95
119.10
117.55
116.45
118.65
119.20
122.00
125.80
124.25
126.15
123.85
124.55
123.45
124.35

2,513,319
1,995,105
1,938,887
1,471,260
1,862,798
1,171,119
566,104
518,783
414,799
714,161
788,582
1,410,050
900,966
1,053,220
1,383,815
1,749,878
793,434
2,409,583
1,614,057
2,508,622
2,592,040
1,143,991
2,692,351
2,062,545
2,940,229
1,591,785
2,582,837
2,037,127
3,262,159
2,648,349
2,875,539
2,604,734
1,944,189
1,620,024
1,709,919
983,587
1,810,354
982,536
1,266,936
1,759,397
1,883,525
1,441,279
1,310,413
1,399,151
1,648,304
1,475,778
2,099,458
1,077,947
1,025,733
939,210
2,006,677
1,679,658

1,333.19
1,319.51
1,312.27
1,310.55
1,308.20
1,305.61
1,304.36
1,304.60
1,305.48
1,308.49
1,309.94
1,310.30
1,311.23
1,313.92
1,318.50
1,325.35
1,330.95
1,333.59
1,331.01
1,323.15
1,313.87
1,306.82
1,300.47
1,292.44
1,284.04
1,276.68
1,269.97
1,265.93
1,267.08
1,274.30
1,281.98
1,288.58
1,291.37
1,290.72
1,285.29
1,276.40
1,266.60
1,257.89
1,251.03
1,243.62
1,234.40
1,223.21
1,213.77
1,208.97
1,210.36
1,219.31
1,235.24
1,252.82
1,267.77
1,277.80
1,282.68
1,278.44

962.40
974.20
978.00
982.30
975.10
980.65
990.10
993.10
984.20
990.00
985.20
1,007.50
1,012.00
1,017.80
1,014.25
1,015.15
1,020.00
1,030.00
1,033.00
1,026.05
1,016.00
1,043.05
1,068.00
1,069.95
1,085.25
1,102.70
1,120.15
1,061.00
1,113.00
1,093.10
1,080.00
1,097.00
1,094.40
1,090.00
1,096.00
1,105.50
1,101.05
1,101.50
1,105.00
1,097.00
1,090.90
1,093.50
1,075.15
1,010.20
975.00
966.50
990.10
979.00
977.90
980.00
977.05
985.15

969.35
982.20
990.15
987.25
980.15
988.30
1,004.45
1,000.45
992.50
1,009.95
1,006.20
1,022.10
1,025.40
1,021.10
1,021.80
1,023.65
1,036.80
1,033.40
1,037.80
1,041.80
1,042.35
1,078.65
1,074.55
1,091.85
1,116.00
1,123.35
1,129.35
1,128.85
1,120.85
1,097.10
1,117.00
1,113.40
1,098.20
1,101.55
1,106.95
1,112.50
1,112.55
1,124.45
1,110.10
1,104.50
1,112.80
1,100.30
1,080.00
1,023.30
979.15
989.70
999.90
990.85
988.40
986.10
997.35
1,000.45

2,298,129
1,762,411
2,833,689
1,941,190
1,944,664
3,860,797
1,928,253
1,506,478
786,479
1,166,465
1,180,542
1,059,688
3,318,156
1,642,313
1,522,427
882,821
675,246
1,517,419
1,405,174
1,336,444
1,153,899
19,078,579
3,168,875
851,435
832,701
1,651,589
2,227,223
2,135,849
1,511,694
768,450
1,929,017
940,832
1,416,307
548,812
1,402,016
1,156,854
1,804,478
2,470,415
1,467,641
4,264,705
63,715,525
1,080,038
1,394,596
2,399,287
3,373,209
2,053,518
661,780
1,141,542
1,317,498
1,540,809
6,554,921
2,215,610

123.85
123.58
123.14
122.78
122.56
122.32
122.45
122.93
123.64
124.33
125.09
125.71
126.24
126.75
127.49
128.21
129.04
129.85
130.68
131.58
132.69
133.95
135.74
137.73
139.65
141.59
143.72
145.40
146.75
147.86
148.65
149.21
149.62
149.91
150.16
150.62
151.02
151.48
152.16
152.80
153.13
153.60
153.92
153.75
153.05
151.64
149.58
147.25
144.81
142.63
140.93
139.49

124.10
122.75
125.40
124.90
124.25
124.95
128.90
130.30
128.95
128.35
128.00
131.00
134.00
134.25
134.25
132.40
133.50
137.90
138.90
139.30
139.75
151.90
151.00
148.00
149.40
153.45
153.00
152.60
151.75
151.00
153.95
153.50
154.50
151.90
155.20
154.95
156.00
158.20
159.00
154.95
160.80
156.90
154.50
151.30
142.20
141.90
141.70
140.10
137.25
137.00
137.25
140.15

116.25
118.05
120.75
121.85
120.15
122.00
123.30
126.70
125.10
125.00
123.20
124.60
128.05
131.05
128.30
128.10
131.05
132.65
136.10
137.00
136.75
138.00
144.10
145.00
146.75
147.10
148.55
148.70
148.05
147.20
147.00
149.65
149.00
149.05
150.75
150.80
151.05
154.10
150.20
149.80
150.70
152.50
148.80
140.75
134.05
137.05
138.65
136.00
135.00
132.20
132.00
136.30

117.85
121.75
123.15
123.20
123.05
124.45
128.20
129.75
125.75
127.50
125.25
130.00
131.75
132.45
128.90
131.25
132.85
136.25
138.15
138.40
138.60
150.25
147.40
146.80
148.45
151.90
150.55
151.45
149.35
149.00
152.90
150.60
150.00
150.55
154.40
152.40
155.60
157.80
150.95
150.90
158.20
153.20
149.70
141.95
136.70
140.25
139.40
137.15
136.35
133.05
136.25
139.30

1,839,901
1,410,126
2,269,095
1,629,482
1,115,941
986,796
1,333,258
694,114
1,268,319
968,543
1,490,386
1,491,804
1,689,672
1,549,179
588,401
775,686
924,235
1,208,316
1,947,999
1,456,960
2,491,911
1,174,433
2,617,981
1,069,267
1,090,974
1,006,927
1,693,875
1,257,062
1,565,244
1,577,093
1,171,119
1,382,505
1,421,477
861,044
756,970
984,845
4,100,942
2,818,603
1,927,097
2,126,033
3,098,011
1,873,434
4,423,229
2,835,837
1,652,077
2,316,334
1,015,377
1,482,566
1,655,062
1,302,309
2,001,910
793,233

1,269.88
1,260.31
1,254.03
1,252.19
1,258.98
1,267.72
1,277.74
1,286.67
1,291.87
1,291.75
1,291.53
1,289.52
1,288.43
1,288.77
1,289.21
1,289.00
1,289.98
1,290.42
1,291.95
1,298.12
1,309.14
1,324.33
1,342.18
1,360.13
1,375.24
1,388.42
1,398.32
1,405.22
1,411.75
1,419.26
1,423.67
1,426.53
1,428.96
1,428.45
1,425.06
1,424.18
1,425.05
1,422.23
1,417.22
1,410.33
1,399.00
1,381.58
1,362.80
1,342.58
1,321.35
1,299.38
1,281.08
1,266.73
1,256.11
1,248.97
1,243.88
1,239.99

993.60
986.00
982.50
985.85
962.75
968.35
985.10
991.15
991.35
990.10
996.00
1,030.00
1,028.00
1,022.50
1,017.40
1,025.00
-

999.20
993.65
990.50
992.75
969.20
994.95
999.90
1,001.60
1,000.20
996.10
1,027.25
1,043.80
1,033.15
1,028.65
1,040.60
1,030.15
-

1,391,075
690,264
433,137
1,463,691
1,150,203
1,045,167
890,983
1,317,758
799,199
556,416
1,676,981
1,177,912
1,001,531
792,435
1,627,269
1,971,685
-

138.45
137.62
136.94
136.46
135.94
135.02
134.30
133.92
133.95
134.27
134.79
135.31
136.05
136.84
137.80
138.95
140.08
131.37
116.10
96.36
73.72
49.15
32.77
21.85
14.56
9.71
6.47
4.32
2.88
1.92
1.28
0.85
0.57
0.38
0.25
0.17
0.11
0.07
0.05

139.50
136.50
136.95
134.75
132.20
137.00
137.90
139.90
139.00
137.00
139.50
143.90
143.00
144.95
144.50
143.10
-

132.80
132.25
131.50
130.50
127.15
130.50
132.90
134.70
135.05
133.05
132.25
138.50
140.50
141.80
139.65
141.30
-

135.05
134.30
132.40
130.95
130.95
134.95
137.00
138.55
135.90
133.90
138.75
143.20
142.50
143.10
142.80
142.05
-

1,143,355
1,296,354
707,675
1,253,819
1,519,075
1,259,279
1,326,231
1,261,162
1,634,164
1,199,619
2,182,281
792,282
867,797
1,413,508
1,886,949
1,043,816
-

1,236.22
1,233.22
1,230.22
1,228.34
1,225.92
1,222.19
1,218.29
1,213.65
1,209.52
1,206.64
1,207.57
1,213.05
1,222.80
1,233.95
1,243.60
1,249.33
1,250.92
1,166.77
1,025.91
848.57
648.45
432.31
288.22
192.15
128.11
85.41
56.94
37.96
25.31
16.87
11.25
7.50
5.00
3.33
2.22
1.48
0.99
0.66
0.44

AXISBank
HIGH
1,596.20
1,590.40
1,598.70
1,583.00
1,583.70
1,605.50
1,565.90
1,594.65
1,608.50
1,575.00
1,499.00
1,497.30
1,477.00
1,513.25
1,513.85
1,490.00
1,470.25
1,462.70
1,471.20
1,483.00
1,524.35
1,537.50
1,543.60
1,555.50
1,558.85
1,584.00
1,566.75
1,567.00
1,559.80
1,528.00
1,535.00
1,533.95
1,499.00
1,431.15
1,453.80
1,427.00
1,430.95
1,395.70
1,367.25
1,349.00
1,389.80
1,428.90
1,461.00
1,455.35
1,424.70
1,385.05
1,319.00
1,299.00
1,330.00
1,355.00

AXISBank
LOW
1,571.10
1,570.10
1,552.40
1,561.00
1,556.10
1,538.15
1,525.10
1,547.05
1,557.25
1,496.10
1,427.00
1,462.05
1,451.00
1,460.00
1,461.00
1,460.00
1,455.25
1,438.05
1,440.00
1,431.05
1,482.10
1,513.05
1,528.00
1,538.10
1,543.00
1,538.60
1,541.00
1,536.30
1,517.50
1,481.45
1,485.05
1,445.00
1,389.00
1,370.05
1,370.00
1,380.30
1,370.00
1,336.10
1,297.00
1,321.00
1,315.20
1,370.00
1,423.15
1,388.85
1,376.00
1,307.50
1,243.30
1,229.70
1,248.00
1,293.10

AXISBank
CLOSE
1,577.10
1,575.30
1,562.25
1,568.70
1,570.35
1,550.85
1,543.20
1,588.75
1,563.90
1,502.05
1,481.95
1,468.50
1,455.20
1,506.30
1,464.00
1,464.55
1,459.50
1,447.05
1,444.80
1,471.05
1,513.60
1,526.60
1,536.10
1,544.40
1,549.85
1,555.90
1,562.30
1,543.40
1,522.40
1,492.00
1,521.70
1,469.15
1,426.00
1,384.70
1,430.60
1,421.70
1,384.80
1,342.90
1,330.90
1,329.10
1,366.85
1,424.45
1,455.35
1,406.15
1,382.45
1,324.50
1,251.50
1,245.75
1,323.55
1,320.65

Bharti
Bharti
Bharti
Bharti
Bharti
BHEL
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
3,978,745
366.72
368.70
356.15
359.85
1,136,164
5,124,359
366.71
367.00
350.75
353.65
861,696
3,530,945
365.61
359.35
350.50
352.10
797,109
3,271,211
363.99
360.50
353.40
354.85
840,086
2,336,657
362.35
359.90
349.65
352.90
486,928
6,108,456
360.44
355.90
340.90
342.85
699,571
4,677,643
358.16
345.50
337.60
339.05
533,915
8,204,177
355.55
348.60
336.50
347.60
698,617
3,672,169
353.16
352.00
342.45
345.05
497,510
5,593,719
350.92
347.55
330.30
333.65
350,074
7,072,251
348.29
335.00
323.50
327.25
659,564
5,413,715
345.34
335.50
323.00
327.20
699,955
5,504,316
342.56
329.70
318.80
321.25
365,181
4,793,028
339.31
338.60
323.45
337.10
366,546
3,308,158
336.25
341.80
331.45
333.45
292,122
4,539,621
334.10
341.50
334.05
337.20
234,225
2,338,928
333.27
339.90
328.15
328.80
376,620
4,371,810
332.96
329.00
318.00
321.95
403,906
11,161,596
332.74
336.50
324.25
330.65
1,359,926
2,779,268
332.42
331.70
320.35
325.65
1,010,652
3,165,567
331.56
335.95
328.30
335.30
455,379
3,013,657
330.69
335.90
327.75
329.25
294,900
1,962,784
330.03
333.70
327.05
328.40
577,322
2,867,830
330.04
331.80
325.25
326.15
806,667
560,414
329.86
331.00
328.55
329.50
67,403
5,455,422
329.99
334.70
327.50
328.05
332,224
6,254,731
329.87
335.50
329.30
334.55
394,911
10,217,605
329.94
345.60
325.55
327.05
615,935
7,070,523
330.18
326.75
316.00
316.75
721,852
14,163,306
329.82
316.00
303.40
305.55
602,965
9,901,738
328.15
311.65
305.25
309.65
427,202
8,877,527
325.62
319.80
311.00
313.45
621,320
9,381,567
322.72
327.85
314.25
324.95
721,619
15,857,070
320.08
341.75
325.95
328.45
848,926
5,656,838
319.14
339.90
334.00
336.95
490,855
7,660,169
320.43
332.85
320.20
329.15
621,190
6,074,797
322.52
337.40
330.00
331.80
715,929
7,541,810
325.13
339.75
332.65
335.00
1,623,790
6,389,553
327.77
339.00
328.05
333.80
1,108,538
3,219,035
329.64
341.00
333.00
338.70
999,573
12,934,954
330.92
362.90
336.50
360.15
822,535
6,573,037
333.50
357.90
344.20
350.55
650,557
4,228,857
336.40
355.00
344.25
346.10
550,871
3,943,338
339.18
355.00
343.60
345.60
477,861
1,810,411
342.00
351.40
343.55
345.35
623,499
3,856,632
344.49
354.75
345.25
348.85
390,923
4,253,185
345.91
353.25
345.15
347.65
255,477
3,263,098
346.71
349.60
336.00
338.45
565,443
8,317,050
346.77
338.00
325.00
331.00
811,693
4,916,080
345.70
333.80
322.00
332.05
620,645

1,334.90
1,321.00
1,319.70
1,310.00
1,323.90
1,329.50
1,322.80
1,324.80
1,330.00
1,321.90
1,315.00
1,338.70
1,358.00
1,372.00
1,376.60
1,351.00
1,322.10
1,300.35
1,305.00
1,325.50
1,322.85
1,327.60
1,277.00
1,240.00
1,297.95
1,297.00
1,333.45
1,293.65
1,344.75
1,344.00
1,326.00
1,304.40
1,262.80
1,257.65
1,257.00
1,263.40
1,268.30
1,242.40
1,234.00
1,195.05
1,194.80
1,229.70
1,275.90
1,288.30
1,305.00
1,348.85
1,341.30
1,313.00
1,294.00
1,279.00
1,251.00
1,244.00

1,285.20
1,280.05
1,285.10
1,266.85
1,280.00
1,304.20
1,309.65
1,300.00
1,310.10
1,286.55
1,290.55
1,305.10
1,331.90
1,342.30
1,343.50
1,303.00
1,300.00
1,263.90
1,246.30
1,260.00
1,290.00
1,261.10
1,195.00
1,200.10
1,230.15
1,268.00
1,255.00
1,266.00
1,289.00
1,293.75
1,287.00
1,243.45
1,228.65
1,234.00
1,216.05
1,218.00
1,212.20
1,215.25
1,182.10
1,150.00
1,150.00
1,163.15
1,207.10
1,250.30
1,265.15
1,292.05
1,290.05
1,278.00
1,258.00
1,251.30
1,180.00
1,193.75

1,303.35
1,297.60
1,309.35
1,270.90
1,318.35
1,311.65
1,314.10
1,322.00
1,316.60
1,288.90
1,312.40
1,333.80
1,350.10
1,367.65
1,347.95
1,310.90
1,305.85
1,280.65
1,254.60
1,300.20
1,313.35
1,265.45
1,201.60
1,229.00
1,278.25
1,280.10
1,285.10
1,287.05
1,325.75
1,297.20
1,298.95
1,253.50
1,242.20
1,242.65
1,225.05
1,256.35
1,222.60
1,228.55
1,190.70
1,160.65
1,165.55
1,221.70
1,270.05
1,274.80
1,296.80
1,317.50
1,296.80
1,306.95
1,264.65
1,255.00
1,190.35
1,232.50

3,451,270
4,232,345
4,519,611
2,447,960
2,324,959
3,430,892
4,043,108
1,936,557
1,265,056
1,881,457
3,746,492
5,704,542
2,808,261
2,959,476
3,455,137
2,662,388
2,906,492
6,116,148
2,765,924
3,343,270
1,921,498
3,209,911
2,230,485
3,348,279
1,988,861
2,673,322
3,473,312
2,902,544
2,639,491
3,484,518
5,803,968
3,691,854
4,286,417
5,808,801
10,571,769
6,702,797
6,523,392
4,299,876
3,292,626
3,927,982
6,221,937
2,854,900
3,881,326
2,820,649
2,531,063
4,956,395
4,546,532
3,836,039
4,489,564
4,290,369
7,825,739
4,174,728

343.82
341.47
339.22
337.88
337.35
337.27
337.69
338.32
338.93
339.88
341.17
342.75
344.63
346.58
348.85
351.29
352.91
353.75
353.35
351.73
349.50
347.65
346.15
345.34
345.30
345.70
345.93
345.54
344.62
343.20
341.64
339.62
337.39
334.72
331.86
328.65
326.80
326.11
326.90
328.56
330.56
331.11
330.34
328.96
327.59
326.52
326.68
327.79
328.96
329.80
330.47
330.38

337.00
342.00
346.50
342.00
337.50
344.00
347.95
351.80
352.05
346.30
354.85
360.00
359.80
365.00
361.85
356.05
355.30
354.80
343.95
346.90
351.25
354.00
351.45
352.00
351.35
348.40
343.00
339.95
337.90
340.85
340.00
332.25
323.65
327.85
325.80
342.45
343.50
344.25
340.35
336.70
331.40
322.70
328.45
333.20
332.50
341.25
341.30
332.70
334.50
337.25
336.40
332.80

327.35
333.85
340.05
333.60
330.00
333.35
340.05
339.00
341.10
341.35
344.00
351.05
352.05
354.75
353.15
347.55
349.15
334.40
335.05
334.00
336.00
345.10
341.25
339.65
343.10
341.70
338.00
331.00
332.50
333.10
324.25
322.50
311.00
310.00
304.45
320.45
330.50
332.00
332.10
324.65
313.20
314.00
315.00
323.40
325.25
325.60
328.10
326.85
323.35
325.85
321.50
324.55

335.15
339.70
344.30
335.00
332.85
343.25
343.30
348.60
341.90
342.35
354.00
357.45
358.80
359.35
356.40
349.00
353.20
338.50
339.10
338.45
349.10
346.65
343.75
348.50
344.40
344.45
340.30
336.05
333.10
337.75
325.65
327.25
319.00
317.10
322.80
339.80
332.50
333.85
333.30
332.15
322.60
318.90
327.35
329.15
328.40
339.85
331.35
330.70
330.50
328.20
324.40
329.75

538,741
273,757
715,028
254,003
304,877
291,641
271,627
336,716
239,369
163,287
275,438
367,077
457,366
415,943
671,487
442,797
422,687
451,652
899,101
1,714,414
761,026
429,234
565,493
528,892
291,532
619,439
661,273
1,377,458
459,116
339,155
695,181
597,463
572,433
354,581
702,495
454,510
662,836
683,630
422,744
1,018,847
747,166
605,972
586,279
680,267
593,450
900,373
739,079
552,338
312,604
480,545
1,005,404
957,971

1,293.30
1,299.00
1,320.00
1,341.00
1,310.00
1,318.00
1,329.55
1,297.15
1,297.00
1,296.90
1,299.80
1,325.00
1,328.35
1,300.00
1,290.00
1,305.00
1,317.50
1,334.40
1,369.90
1,392.30
1,431.75
1,432.15
1,443.55
1,417.00
1,441.90
1,448.00
1,441.70
1,458.00
1,460.45
1,439.90
1,445.90
1,457.90
1,450.00
1,416.80
1,452.80
1,457.80
1,408.50
1,387.80
1,372.00
1,354.90
1,342.80
1,298.00
1,295.50
1,249.00
1,249.00
1,264.90
1,268.55
1,242.50
1,244.75
1,239.85
1,259.80
1,241.60

1,212.00
1,233.45
1,261.10
1,313.15
1,266.00
1,283.10
1,292.00
1,275.00
1,258.30
1,266.00
1,245.70
1,290.00
1,286.30
1,261.10
1,261.10
1,278.00
1,291.35
1,307.55
1,326.95
1,365.05
1,377.60
1,413.55
1,386.05
1,378.60
1,407.00
1,409.10
1,415.00
1,416.70
1,435.25
1,403.95
1,394.35
1,421.60
1,384.40
1,382.20
1,415.00
1,438.65
1,371.00
1,338.65
1,333.00
1,324.10
1,270.30
1,260.10
1,210.55
1,215.00
1,202.65
1,212.00
1,231.25
1,218.00
1,224.00
1,201.00
1,208.65
1,218.20

1,218.55
1,288.80
1,309.80
1,328.30
1,283.40
1,311.50
1,300.95
1,285.05
1,265.70
1,290.35
1,282.95
1,318.60
1,291.10
1,269.20
1,279.35
1,295.90
1,315.40
1,319.45
1,364.95
1,384.25
1,422.15
1,426.45
1,403.85
1,407.75
1,432.10
1,424.75
1,428.95
1,445.75
1,449.70
1,409.85
1,438.30
1,429.90
1,389.80
1,409.35
1,448.00
1,447.55
1,377.30
1,356.35
1,343.85
1,333.70
1,286.60
1,276.45
1,230.40
1,235.60
1,209.85
1,258.20
1,237.75
1,228.70
1,228.25
1,205.65
1,244.70
1,224.40

5,786,386
4,907,978
3,169,994
3,267,936
2,311,885
3,129,835
1,610,110
883,897
3,221,325
2,724,563
4,343,400
3,770,900
4,752,369
4,203,615
1,806,861
3,379,838
2,087,808
1,844,676
2,435,027
7,237,171
8,513,446
5,074,736
8,401,103
4,454,544
2,133,572
1,897,285
4,364,839
6,840,334
6,137,337
3,645,361
7,892,957
5,974,975
3,523,638
4,518,201
7,479,192
5,415,788
2,149,081
5,414,074
5,278,174
4,478,750
3,131,320
2,313,692
3,354,473
2,851,386
8,953,797
6,620,170
4,118,641
2,524,681
2,911,493
2,456,524
3,226,547
2,274,591

330.02
329.77
329.83
329.97
330.11
329.83
329.70
329.65
329.44
329.09
328.75
327.43
325.62
323.75
322.17
320.86
320.62
321.11
322.25
324.18
327.20
331.45
336.24
341.08
345.55
349.46
352.26
353.93
354.88
357.26
359.15
360.73
362.87
365.43
366.52
368.46
370.57
372.23
373.92
375.83
377.46
378.85
380.23
380.99
380.52
378.44
375.13
371.50
368.32
365.90
364.64
364.83

334.00
338.90
338.40
333.60
326.20
335.25
336.80
331.40
331.50
324.00
320.95
322.30
323.90
323.80
321.15
327.30
331.55
334.40
341.00
350.00
364.95
361.65
359.50
360.30
362.00
363.30
363.15
358.25
428.40
366.30
375.00
376.00
377.05
378.00
386.50
384.50
379.00
382.85
388.20
389.85
389.00
384.95
383.60
376.40
369.45
361.55
366.85
367.55
367.90
366.60
374.20
374.95

324.65
322.20
327.10
324.15
319.10
323.00
330.50
327.15
321.05
319.30
308.95
315.05
316.30
317.50
316.00
318.20
325.25
326.60
332.10
334.50
347.00
354.45
351.40
353.00
353.00
357.50
350.25
345.70
357.10
359.00
353.00
367.45
366.25
365.50
375.40
371.10
372.80
373.60
381.70
382.25
376.20
379.00
372.65
365.10
352.20
345.70
352.00
363.00
363.55
362.85
363.10
364.70

331.30
337.60
330.15
326.95
324.45
334.85
332.50
329.50
322.55
321.75
314.15
320.45
317.85
318.65
316.90
326.60
330.60
333.25
339.70
347.80
360.60
359.40
357.40
355.30
359.35
360.25
353.30
357.00
361.90
362.45
367.45
372.40
368.30
376.45
380.55
376.25
375.45
381.60
385.15
386.75
380.05
383.70
374.45
369.75
357.90
350.95
365.20
365.95
366.20
365.70
367.75
371.20

591,478
669,094
757,936
708,026
669,157
521,583
395,933
1,217,506
1,787,795
574,218
970,371
719,716
685,742
672,121
331,013
489,807
521,550
2,999,060
1,324,407
711,834
616,464
930,367
968,281
810,259
1,633,396
1,181,189
603,007
530,089
830,201
499,987
623,756
339,977
559,014
907,434
499,335
1,264,632
424,329
457,290
1,474,109
1,959,747
861,805
417,483
919,688
429,270
603,460
630,968
212,679
277,510
311,723
433,198
395,522
348,734

1,241.50
1,232.00
1,230.00
1,231.50
1,218.05
1,215.00
1,203.90
1,212.00
1,228.00
1,248.00
1,289.00
1,291.75
1,285.00
1,288.00
1,242.00
1,252.90
-

1,206.55
1,202.20
1,207.15
1,208.00
1,183.00
1,186.50
1,175.00
1,184.50
1,206.25
1,224.00
1,251.00
1,265.20
1,255.10
1,224.00
1,208.15
1,224.75
-

1,219.40
1,217.95
1,214.65
1,220.90
1,188.00
1,202.40
1,181.65
1,208.40
1,220.60
1,245.25
1,282.50
1,278.25
1,273.75
1,242.75
1,235.45
1,244.65
-

1,789,062
2,007,685
1,637,963
4,264,780
3,001,735
3,170,084
2,077,905
5,202,527
2,236,569
3,548,175
2,897,616
4,153,497
2,037,011
2,443,813
2,540,466
1,980,997
-

365.56
366.40
367.37
368.22
369.06
369.60
369.95
369.95
369.98
369.98
370.03
370.22
371.13
372.63
374.16
375.75
377.21
352.82
311.10
257.96
197.24
131.49
87.67
58.45
38.97
25.98
17.32
11.55
7.70
5.13
3.42
2.28
1.52
1.01
0.68
0.45
0.30
0.20
0.13

373.45
375.00
373.85
378.40
375.40
373.75
372.50
373.70
374.25
373.90
375.50
384.65
385.90
384.60
382.60
381.85
-

368.50
369.00
364.50
365.30
366.15
367.50
363.55
364.80
369.00
367.00
369.25
375.00
378.50
377.15
375.50
377.00
-

370.70
371.95
365.80
373.85
368.45
370.60
369.65
367.30
372.90
371.45
374.15
381.60
381.15
378.45
380.00
377.85
-

570,091
496,984
601,359
440,883
2,432,190
1,654,570
818,162
839,842
466,244
430,823
357,718
427,567
391,926
599,520
312,152
355,740
-

BHEL
JNSAR
2,477.95
2,494.55
2,516.34
2,542.86
2,570.50
2,591.11
2,601.99
2,603.04
2,597.78
2,590.57
2,581.70
2,571.08
2,561.55
2,550.10
2,539.55
2,532.33
2,528.83
2,525.97
2,523.08
2,516.50
2,507.25
2,496.45
2,486.39
2,479.80
2,479.45
2,484.89
2,492.85
2,502.49
2,509.34
2,508.36
2,498.00
2,481.81
2,459.57
2,434.02
2,405.86
2,377.96
2,350.02
2,322.64
2,293.39
2,262.88
2,235.06
2,212.32
2,195.98
2,188.56
2,190.91
2,198.64
2,207.45
2,215.47
2,221.41
2,227.43

BHEL
BHEL
BHEL
BPCL
BPCL
BPCL
BPCL
BPCL
HIGH
LOW
CLOSE
Volume
JNSAR
HIGH
LOW
CLOSE
2,653.35 2,610.10 2,619.10
1,175,695
778.62
761.30
742.05
756.75
2,664.80 2,614.50 2,647.70
956,162
773.43
771.00
752.05
764.90
2,682.05 2,652.15 2,667.65
1,012,525
768.63
772.80
757.25
759.50
2,694.00 2,591.00 2,605.60
1,409,500
765.00
776.20
746.00
752.95
2,627.70 2,574.00 2,581.25
575,227
762.82
760.00
742.40
747.05
2,612.50 2,566.40 2,575.00
701,658
761.04
753.80
740.00
744.10
2,589.05 2,515.40 2,543.55
365,233
759.36
750.70
741.30
744.15
2,598.00 2,547.00 2,588.35
663,756
757.09
762.70
740.00
760.90
2,610.00 2,551.30 2,562.75
2,086,501
755.00
764.00
719.00
723.15
2,569.00 2,506.05 2,524.85
2,813,655
752.07
728.00
688.65
695.15
2,535.00 2,487.00 2,520.20
1,216,050
747.06
709.05
695.25
699.20
2,548.75 2,486.20 2,502.95
1,244,509
740.73
717.00
695.05
707.75
2,516.90 2,488.25 2,499.00
1,014,810
733.93
724.75
706.65
714.25
2,556.00 2,495.00 2,541.40
915,656
726.77
725.80
711.00
720.95
2,559.00 2,506.65 2,526.10
376,460
720.93
727.00
716.05
719.50
2,554.85 2,519.95 2,526.55
419,899
718.16
729.05
718.00
723.30
2,538.65 2,486.00 2,489.40
462,634
717.80
725.80
705.00
709.50
2,506.90 2,468.35 2,484.45
433,106
718.01
713.50
700.00
702.10
2,501.00 2,435.00 2,447.55
3,223,368
717.49
741.60
702.00
720.20
2,495.00 2,432.00 2,445.55
1,284,589
717.27
739.00
712.80
730.05
2,477.60 2,450.00 2,465.25
1,185,699
717.56
760.00
734.90
754.80
2,475.70 2,450.00 2,459.60
1,494,814
719.51
775.00
751.50
772.75
2,514.90 2,465.55 2,484.45
523,762
724.34
777.70
760.10
765.60
2,535.50 2,505.00 2,525.15
263,758
731.74
767.85
757.05
760.35
2,554.00 2,535.00 2,539.00
32,374
739.37
766.00
757.65
762.45
2,545.95 2,515.30 2,526.35
748,171
746.77
763.00
736.50
741.05
2,540.00 2,516.15 2,524.30
372,262
751.50
751.20
742.00
744.05
2,530.00 2,472.25 2,481.50
637,830
753.28
769.70
738.40
755.75
2,490.00 2,410.00 2,416.45
1,592,840
753.59
785.00
743.00
747.10
2,424.90 2,377.00 2,389.00
421,417
753.57
751.00
726.10
730.45
2,409.60 2,361.00 2,399.25
538,093
751.81
742.75
724.05
737.30
2,410.00 2,322.00 2,333.25
1,032,045
749.82
740.00
707.00
725.45
2,378.00 2,307.25 2,316.20
727,122
747.06
745.40
712.25
738.95
2,332.00 2,230.30 2,253.25
647,120
743.73
740.00
703.50
712.65
2,278.00 2,232.00 2,270.20
377,219
738.86
722.00
703.90
717.10
2,273.00 2,220.20 2,256.55
593,659
734.18
721.00
695.00
705.40
2,288.40 2,185.00 2,197.75
358,355
729.22
719.60
692.50
700.55
2,220.55 2,140.00 2,145.80
1,164,891
724.59
706.75
649.15
672.70
2,168.50 2,055.00 2,096.85
525,888
717.77
684.90
655.65
667.70
2,193.50 2,096.30 2,153.90
509,679
709.93
685.00
664.10
680.30
2,216.00 2,141.20 2,204.00
398,231
702.18
682.70
662.65
675.05
2,224.00 2,182.25 2,211.30
857,753
694.77
712.00
674.10
697.95
2,248.00 2,202.20 2,212.80
755,578
689.20
706.90
682.55
685.80
2,237.00 2,199.00 2,212.55
645,471
686.52
690.95
671.05
673.85
2,269.50 2,213.35 2,238.65
1,131,247
685.34
694.20
662.20
668.50
2,265.00 2,220.70 2,239.85
519,604
684.46
674.00
657.15
661.05
2,249.00 2,225.10 2,239.75
1,225,644
683.25
687.00
656.50
677.70
2,256.50 2,206.90 2,226.80
1,209,503
681.04
698.60
650.65
673.30
2,297.50 2,155.60 2,287.80
266,447
678.40
685.90
668.60
680.70
2,343.10 2,275.05 2,340.30
477,478
676.62
689.60
661.00
678.80

2,236.71
2,249.43
2,263.17
2,276.51
2,289.99
2,299.33
2,304.53
2,307.70
2,309.59
2,309.56
2,306.88
2,303.26
2,302.04
2,304.20
2,308.03
2,313.98
2,318.93
2,321.00
2,319.65
2,310.89
2,297.66
2,283.90
2,269.45
2,254.05
2,242.09
2,231.98
2,221.40
2,210.35
2,203.63
2,203.62
2,210.16
2,219.70
2,226.07
2,228.49
2,226.43
2,216.34
2,203.96
2,197.02
2,192.59
2,189.23
2,182.98
2,171.21
2,152.60
2,134.46
2,115.71
2,100.53
2,090.99
2,089.42
2,088.57
2,087.17
2,085.71
2,081.34

2,364.85
2,327.60
2,329.00
2,338.00
2,337.80
2,336.80
2,337.80
2,309.90
2,312.85
2,302.95
2,307.85
2,346.00
2,363.00
2,349.45
2,353.40
2,339.70
2,344.80
2,310.00
2,290.00
2,258.00
2,257.90
2,254.60
2,247.00
2,205.80
2,201.40
2,205.80
2,192.60
2,263.60
2,284.00
2,308.00
2,313.00
2,235.00
2,232.00
2,238.00
2,219.70
2,196.40
2,219.70
2,221.00
2,217.65
2,183.60
2,116.70
2,059.85
2,140.00
2,152.30
2,088.80
2,089.95
2,135.20
2,130.00
2,104.80
2,084.70
2,061.85
2,025.00

2,321.00
2,305.00
2,240.15
2,295.40
2,314.00
2,312.40
2,296.00
2,272.20
2,285.00
2,255.05
2,278.35
2,307.45
2,315.05
2,303.60
2,323.00
2,290.20
2,282.25
2,279.00
2,170.90
2,190.00
2,217.00
2,214.15
2,178.00
2,175.00
2,185.00
2,152.45
2,150.00
2,178.50
2,215.20
2,275.20
2,226.00
2,131.55
2,116.55
2,166.40
2,122.55
2,131.50
2,170.60
2,161.00
2,180.50
2,031.40
2,017.20
1,998.10
2,050.00
2,061.00
2,043.40
2,031.00
2,078.10
2,083.50
2,064.00
2,033.15
1,990.00
1,961.00

2,333.85
2,318.00
2,308.90
2,314.00
2,322.85
2,323.90
2,303.55
2,285.95
2,291.40
2,296.95
2,304.55
2,337.60
2,323.70
2,343.80
2,331.35
2,305.35
2,308.40
2,290.10
2,182.10
2,227.15
2,238.05
2,229.15
2,194.85
2,186.00
2,192.50
2,181.65
2,175.55
2,207.25
2,268.55
2,290.15
2,234.15
2,152.15
2,218.55
2,197.90
2,138.60
2,191.15
2,187.70
2,193.65
2,185.80
2,085.60
2,042.75
2,035.95
2,127.75
2,070.60
2,048.05
2,082.05
2,096.10
2,113.00
2,077.60
2,038.85
1,998.15
1,973.45

480,474
2,381,226
660,482
195,401
280,726
538,655
357,900
448,581
416,609
240,702
364,603
1,021,173
601,558
732,115
679,992
954,860
1,067,995
428,614
449,454
536,574
787,024
798,629
642,057
991,131
210,183
364,664
373,300
661,927
543,812
1,569,587
1,157,797
309,424
635,119
827,090
1,162,223
396,788
334,716
1,066,068
623,000
605,822
356,996
845,347
443,906
745,091
388,939
745,612
406,274
336,039
574,498
525,849
1,271,285
869,894

675.54
675.95
678.36
681.60
684.72
687.44
689.97
690.69
689.65
687.30
684.23
680.71
676.25
672.19
669.09
666.50
662.93
658.10
652.24
644.83
636.62
629.23
623.02
617.28
612.51
608.15
603.56
598.70
594.61
592.14
592.76
596.15
602.02
608.02
611.85
612.24
610.81
607.38
603.75
601.78
600.28
597.81
594.88
593.19
592.40
593.11
595.12
598.11
599.30
597.48
593.37
586.21

694.10
721.90
709.90
699.60
695.00
703.00
701.90
685.00
674.80
666.55
673.85
666.95
665.75
669.90
664.00
662.10
637.00
627.50
621.65
618.00
626.00
619.05
606.00
616.60
594.70
598.40
582.20
593.80
604.75
635.70
645.00
639.90
627.50
633.00
607.00
644.40
607.50
603.00
615.20
601.80
592.75
592.80
611.00
621.00
614.40
617.80
616.00
592.00
577.00
568.30
557.85
554.00

673.15
692.50
686.50
687.10
680.15
676.10
684.15
670.00
662.10
660.40
666.05
653.00
654.45
655.80
650.05
631.00
613.55
615.00
601.05
593.00
594.10
594.60
588.00
583.15
583.30
581.10
572.40
565.15
590.95
602.50
616.40
620.20
603.00
576.05
571.00
582.00
585.10
585.10
595.45
576.10
578.05
547.30
580.25
600.00
600.95
592.00
590.10
576.75
560.25
557.15
529.35
530.40

675.80
703.35
699.50
691.40
683.40
696.00
688.35
672.45
666.40
664.00
669.10
659.20
658.40
659.95
653.55
632.55
618.75
616.95
605.35
609.80
618.90
597.90
593.85
585.60
589.40
584.30
575.50
590.90
601.20
630.95
636.70
632.45
613.00
580.50
593.65
595.60
588.45
594.90
599.40
584.95
585.55
582.95
603.65
603.90
603.50
615.40
591.75
589.50
570.25
562.75
539.65
539.10

2,070.65
2,056.41
2,044.40
2,039.70
2,042.20
2,047.29
2,052.74
2,056.41
2,054.88
2,046.50
2,036.50
2,022.66
2,005.62
1,987.75
1,972.25
1,958.67
1,950.73
1,948.84
1,953.55
1,966.51
1,986.98
2,009.64
2,030.87
2,047.53
2,060.23
2,072.49
2,089.10
2,109.57
2,131.45
2,151.82
2,168.67
2,180.68
2,189.44
2,195.68
2,196.30
2,192.87
2,182.44
2,165.59
2,145.38
2,124.96
2,101.27
2,079.42
2,060.35
2,044.43
2,033.08
2,026.39
2,024.76
2,026.99
2,030.19
2,034.16
2,038.15
2,039.74

2,044.00
2,065.00
2,135.00
2,149.95
2,077.00
2,048.00
2,055.80
2,059.00
2,038.00
1,994.60
1,950.00
1,942.00
1,968.80
1,976.00
1,934.95
1,957.00
1,999.00
2,052.00
2,102.00
2,127.80
2,107.75
2,092.50
2,097.00
2,134.70
2,199.00
2,217.00
2,246.50
2,212.90
2,212.50
2,237.00
2,239.00
2,243.70
2,250.00
2,183.25
2,159.45
2,170.95
2,094.00
2,086.00
2,094.00
2,028.45
2,022.60
2,018.70
2,034.90
2,039.80
2,042.85
2,065.00
2,076.90
2,068.65
2,063.90
2,063.75
2,052.00
2,064.20

1,961.35
2,010.00
2,044.00
2,068.10
2,013.30
2,018.00
2,036.35
2,015.55
1,965.00
1,945.00
1,908.50
1,917.55
1,901.00
1,913.30
1,914.00
1,922.00
1,943.00
2,001.70
2,060.10
2,077.85
2,055.00
2,058.20
2,055.35
2,062.00
2,100.10
2,183.10
2,190.10
2,177.15
2,171.00
2,186.00
2,175.00
2,197.25
2,171.35
2,110.30
2,136.25
2,048.20
2,055.35
2,043.00
2,003.50
1,975.00
1,983.25
1,991.20
2,005.00
2,014.40
1,990.00
2,007.60
2,041.00
2,027.00
2,040.00
2,010.00
2,002.50
2,025.20

2,001.10
2,058.05
2,126.45
2,085.40
2,023.35
2,033.15
2,042.25
2,052.00
1,969.30
1,975.75
1,917.30
1,923.45
1,964.00
1,921.50
1,920.15
1,947.05
1,994.30
2,048.30
2,090.95
2,096.00
2,068.60
2,061.20
2,062.65
2,127.70
2,173.75
2,210.60
2,198.25
2,195.15
2,201.45
2,197.05
2,231.40
2,227.90
2,181.60
2,132.40
2,151.40
2,059.65
2,074.25
2,070.00
2,015.55
1,990.40
2,000.60
2,010.90
2,014.40
2,026.25
2,000.30
2,061.15
2,052.15
2,035.90
2,058.90
2,020.25
2,031.05
2,050.85

716,283
712,468
770,372
705,367
395,314
519,044
1,121,181
742,429
914,661
794,468
856,206
732,665
186,294
364,560
433,217
234,444
356,756
254,947
385,369
345,110
643,111
578,980
653,818
275,518
382,093
339,008
831,174
554,065
477,825
319,815
751,112
340,300
341,684
650,722
634,561
270,310
172,703
505,823
489,575
276,302
212,050
565,229
577,027
1,712,087
657,993
1,611,908
596,715
1,021,703
935,643
547,274
1,034,849
1,388,292

577.57
569.55
564.69
562.25
563.07
564.85
566.63
566.43
564.18
560.51
558.39
557.51
558.54
561.24
563.99
565.67
566.47
566.19
566.14
567.88
570.88
575.75
582.00
588.68
594.26
598.60
600.81
601.70
602.18
602.41
601.85
601.66
601.10
599.47
598.18
598.88
600.50
602.91
606.93
611.77
616.37
620.38
624.18
626.93
629.97
633.12
637.51
642.01
646.31
649.43
652.28
653.77

564.90
586.95
592.50
589.25
570.00
565.70
572.45
547.85
554.75
572.90
578.15
590.00
579.30
567.90
571.00
568.00
574.00
581.50
597.40
599.50
618.00
619.70
623.70
608.95
605.40
602.00
613.00
616.80
609.85
592.70
605.80
603.50
603.00
607.90
619.90
621.80
622.70
633.70
637.00
637.00
637.90
644.40
640.85
664.00
665.00
674.50
669.90
664.85
662.00
666.90
667.00
680.60

538.20
558.00
561.25
567.20
553.00
555.30
543.00
538.10
538.25
551.20
557.60
573.30
566.50
555.00
553.10
557.90
557.20
567.20
571.25
583.00
590.20
605.75
603.05
597.25
595.10
592.70
596.80
603.05
596.10
586.15
591.30
590.50
585.00
585.50
599.25
608.80
612.10
622.00
627.10
627.00
625.40
626.20
625.20
631.25
641.05
655.20
650.10
637.35
640.00
657.15
649.35
644.95

553.45
584.35
570.80
580.00
556.60
561.80
551.50
543.35
545.85
570.45
570.70
576.55
573.95
558.85
563.85
565.70
572.30
577.25
592.40
588.60
612.45
613.55
611.85
605.90
598.20
595.30
603.00
613.80
602.10
587.50
601.20
599.40
589.15
605.10
617.65
619.75
618.45
630.00
631.45
634.65
629.55
633.40
629.35
654.50
643.35
666.05
655.00
651.55
658.90
660.60
660.40
652.35

2,040.14
2,040.01
2,041.01
2,043.79
2,049.28
2,048.71
2,042.23
2,028.42
2,009.41
1,986.61
1,968.27
1,955.56
1,948.86
1,945.69
1,942.65
1,938.81
1,934.23
1,800.85
1,582.91
1,309.79
1,000.46
667.00
444.68
296.46
197.65
131.77
87.85
58.57
39.05
26.03
17.36
11.57
7.71
5.14
3.43
2.29
1.52
1.02
0.68

2,074.80
2,089.00
2,079.00
2,109.40
2,102.00
1,979.10
1,965.00
1,934.70
1,941.90
1,953.45
1,947.65
1,967.00
1,944.80
1,946.70
1,918.00
1,916.85
-

1,983.00
2,058.90
2,047.60
2,062.20
1,916.00
1,916.20
1,903.30
1,890.00
1,915.30
1,922.85
1,926.50
1,945.10
1,928.25
1,894.00
1,894.00
1,901.25
-

2,055.55
2,064.35
2,062.10
2,078.00
1,931.75
1,943.40
1,916.65
1,923.10
1,936.90
1,931.70
1,943.15
1,952.80
1,932.90
1,911.80
1,914.30
1,908.05
-

527,815
608,070
317,063
391,269
573,968
218,564
223,441
650,764
970,097
932,926
470,813
671,985
549,358
305,897
306,468
498,878
-

654.82
655.41
653.93
650.17
645.37
639.86
634.39
629.58
625.81
623.40
622.09
621.84
623.28
625.54
626.88
626.80
625.49
582.48
511.74
423.01
322.88
215.26
143.51
95.68
63.79
42.53
28.35
18.90
12.60
8.40
5.60
3.73
2.49
1.66
1.11
0.74
0.49
0.33
0.22

661.20
647.50
627.00
631.00
632.45
630.00
620.00
623.50
632.80
636.15
635.00
638.00
638.55
632.20
621.70
617.00
-

642.35
610.50
615.00
617.05
612.00
618.20
600.10
595.00
617.25
624.00
627.70
626.05
625.70
617.30
610.00
608.20
-

645.20
618.45
617.75
625.70
629.30
619.90
603.75
616.20
628.15
627.25
633.00
632.55
628.65
621.20
612.05
614.00
-

CAIRN
CAIRN
CAIRN
CAIRN
CAIRN
Cipla
Cipla
Cipla
Cipla
VOLUME J N S A R HIGH
LOW
CLOSE
Volume
JNSAR
High
Low
1,556,356
333.85
341.35
335.20
337.05
966,340
319.27
329.40
324.05
1,917,473
334.32
339.40
332.30
336.00
1,259,245
320.30
333.20
326.85
3,201,541
334.77
344.45
335.65
342.95
1,263,282
321.55
333.75
325.85
2,656,271
335.67
345.90
337.55
339.70
1,841,608
323.08
332.95
326.50
1,889,792
336.68
341.75
335.00
336.70
3,123,274
324.78
340.30
332.15
4,880,854
337.36
355.00
339.10
344.60
1,285,119
326.69
341.80
330.00
684,720
338.38
345.45
339.05
341.35
1,361,105
328.63
341.50
334.90
865,994
339.46
343.50
339.05
342.70
1,334,489
330.51
342.15
338.00
1,745,877
340.22
344.75
336.35
337.20
947,779
332.51
342.60
332.60
1,018,205
340.63
340.50
336.00
337.90
1,120,792
334.26
337.40
330.30
1,112,337
340.92
341.90
335.00
339.85
2,096,324
335.21
334.00
323.50
1,065,007
340.62
343.50
335.25
337.30
2,200,748
335.22
337.35
326.50
1,306,651
340.21
339.40
335.00
337.55
750,617
334.77
336.00
331.50
1,152,276
339.64
339.80
336.10
337.30
3,160,737
334.04
348.25
335.10
1,225,164
339.15
339.00
334.00
334.75
898,132
333.98
348.70
341.05
1,235,969
338.67
338.90
334.45
337.00
3,177,740
334.71
356.20
345.00
2,413,606
338.21
338.00
327.00
327.80
1,779,662
336.76
358.95
351.15
2,974,264
337.38
330.95
319.60
321.90
1,484,092
339.68
359.80
346.10
5,765,918
335.96
328.85
315.25
317.30
2,497,324
342.87
357.95
347.65
6,206,594
333.85
331.75
318.85
320.90
1,725,896
345.60
355.95
341.65
1,294,233
331.65
327.50
321.50
323.85
1,996,703
347.78
362.80
354.05
1,223,917
329.34
328.75
323.65
328.10
1,831,772
349.67
358.00
348.35
1,771,357
327.53
333.60
328.25
330.10
1,475,000
350.74
353.80
345.45
869,109
326.76
331.80
326.50
328.90
888,346
351.24
352.60
349.05
365,779
326.82
332.45
329.95
331.85
203,074
351.47
354.25
351.25
1,870,077
327.36
332.40
327.50
331.90
2,022,753
351.81
354.95
347.65
1,911,926
328.15
335.00
330.55
332.90
976,706
351.54
351.05
346.55
1,554,615
329.07
335.90
330.10
334.55
830,584
351.15
350.00
342.05
2,030,102
329.87
335.65
327.90
331.10
1,524,864
350.63
346.45
330.50
1,943,496
330.57
334.00
326.55
331.60
3,881,595
349.33
340.75
327.00
500,413
331.00
332.00
327.55
329.90
2,800,064
347.11
345.05
325.75
1,880,227
331.23
333.85
325.25
327.95
1,927,773
344.81
345.50
333.10
2,776,492
331.12
329.75
312.90
317.95
5,090,056
342.62
356.60
337.40
2,105,136
330.17
320.50
309.75
311.30
2,509,779
341.45
356.00
338.10
1,811,770
328.35
323.65
314.00
320.35
1,736,773
341.29
350.00
338.55
1,858,415
326.38
322.00
316.40
320.45
1,500,870
342.06
348.00
332.00
1,297,959
324.39
321.85
316.10
317.65
992,522
342.83
347.85
338.00
2,255,289
322.36
319.00
311.25
312.65
2,388,188
343.54
342.90
331.05
4,378,110
320.62
316.60
283.25
294.00
1,988,714
343.11
344.45
325.50
4,518,078
318.39
315.35
297.10
313.60
619,282
342.24
344.90
336.05
3,090,867
316.20
319.50
307.25
315.15
1,814,819
341.26
345.90
335.00
2,542,619
314.36
320.50
313.60
317.25
4,470,574
340.57
372.80
343.05
2,978,572
313.04
326.50
318.60
324.50
3,062,176
341.32
370.80
358.25
1,671,222
312.76
329.90
320.05
323.10
3,143,623
343.73
375.40
363.90
2,437,286
314.33
331.55
323.15
327.65
1,919,944
347.55
379.80
368.20
1,910,846
316.62
333.65
328.30
330.20
1,250,421
352.29
373.65
363.75
986,724
319.27
330.75
324.80
327.00
1,254,106
357.33
373.00
366.65
2,168,228
321.73
329.40
319.60
322.40
1,592,776
361.30
370.00
346.00
2,093,604
323.41
331.45
318.55
329.65
3,579,284
363.32
366.95
337.00
1,221,165
324.67
333.35
324.15
330.60
1,878,412
363.38
360.00
347.50

2,986,624
1,791,702
1,561,847
1,761,985
2,360,133
1,042,334
840,387
1,929,372
1,493,734
1,085,618
1,036,477
3,127,461
1,804,875
608,848
4,434,470
2,414,411
3,140,396
2,628,296
1,635,031
1,286,378
1,709,704
2,050,331
1,090,305
1,130,838
1,328,125
1,540,557
922,995
2,194,615
1,265,750
2,085,178
3,284,858
1,572,515
2,125,054
829,176
1,405,161
828,028
1,806,267
997,263
604,652
2,680,226
2,285,059
4,493,197
2,091,977
1,695,568
1,443,754
2,783,377
2,442,539
2,876,762
5,750,433
3,027,446
6,754,527
5,606,537

325.65
326.54
327.52
328.59
329.48
330.28
330.73
330.80
330.83
331.00
331.05
331.08
331.28
331.65
332.16
333.11
334.33
335.76
337.22
338.14
338.01
337.74
337.68
337.46
337.54
338.56
339.60
340.20
340.60
340.95
340.63
339.78
338.24
336.56
334.79
333.35
332.11
331.15
330.19
329.11
327.24
324.74
323.01
322.12
321.63
321.73
322.19
322.03
321.23
321.01
321.37
322.48

338.30
339.55
332.70
333.80
336.40
337.80
333.75
333.60
333.60
333.00
334.80
335.30
336.40
336.25
345.15
344.40
345.15
345.00
342.50
334.80
343.75
346.70
344.25
341.00
346.00
348.00
344.55
344.00
341.85
340.65
338.90
333.00
336.00
334.95
336.40
333.80
333.95
326.75
326.40
323.85
316.00
330.60
332.45
328.90
324.65
321.50
321.50
319.90
335.45
334.65
334.80
334.40

328.00
328.80
328.30
324.70
327.20
330.40
327.55
327.50
328.60
329.30
331.10
327.65
331.25
333.50
335.50
339.55
339.00
337.65
328.95
325.10
332.15
341.10
334.60
332.05
341.20
342.20
339.60
333.45
334.50
331.45
332.00
323.00
321.00
325.60
328.75
326.75
320.10
320.15
320.10
308.40
306.00
317.60
324.20
321.00
318.65
313.00
314.95
313.95
319.70
324.95
327.05
326.40

337.10
331.30
329.15
329.00
333.75
331.55
328.25
328.20
332.00
332.25
333.40
334.75
332.75
335.95
341.20
341.85
341.70
340.15
331.80
328.75
341.55
343.60
335.75
340.30
344.90
343.70
342.85
337.30
340.45
335.25
334.50
327.00
328.55
327.00
330.40
332.20
322.80
324.50
321.10
311.75
314.10
325.85
326.80
322.05
320.05
319.60
316.10
318.95
330.25
327.20
330.85
329.90

1,116,823
950,828
743,954
2,001,522
1,227,905
959,250
605,999
798,198
1,186,813
1,821,802
823,115
1,181,554
540,002
1,385,467
1,826,723
1,056,769
2,097,557
901,911
794,175
1,196,018
1,372,041
1,041,837
1,202,186
1,386,336
1,446,786
1,405,651
859,912
856,676
569,047
575,872
1,991,066
2,036,442
1,469,767
663,449
1,167,093
1,111,962
2,033,194
2,238,367
1,191,751
1,820,152
2,212,388
780,201
504,557
974,648
873,172
963,579
2,018,104
1,014,326
1,019,667
1,016,685
2,306,926
1,527,706

362.19
360.69
358.69
357.33
357.31
358.17
358.96
359.90
361.00
362.06
362.98
363.91
365.03
366.31
367.41
368.55
369.93
370.83
370.77
369.27
366.39
362.41
358.21
354.37
351.39
349.70
349.12
349.06
349.49
350.21
350.18
349.15
347.40
344.91
341.90
338.68
335.89
333.47
330.71
328.04
325.31
322.06
318.91
316.78
314.95
313.41
312.22
311.27
310.15
308.92
307.85
306.81

362.35
359.60
358.80
368.10
371.75
368.00
364.45
366.90
371.90
374.25
371.05
371.80
371.90
376.50
381.00
379.85
378.15
369.95
357.35
354.90
351.80
350.00
355.40
348.10
357.00
359.50
353.20
355.00
356.00
351.90
349.50
340.90
336.70
334.60
334.00
332.85
329.40
319.90
322.40
318.40
315.00
313.50
318.65
317.70
313.70
307.20
311.95
309.30
306.30
307.90
305.85
307.00

355.55
349.15
349.25
357.30
363.75
357.00
358.00
355.10
363.85
366.30
363.70
363.55
368.10
367.55
370.05
373.40
361.25
353.25
345.60
344.05
338.10
339.35
338.05
337.50
347.40
350.00
344.00
345.25
347.50
341.10
332.40
324.75
326.00
327.25
322.45
324.00
322.00
308.50
314.65
308.80
296.30
306.95
310.10
307.50
304.95
302.20
305.55
304.15
302.00
302.00
295.65
299.05

4,112,022
3,009,881
4,552,305
3,297,189
3,956,093
4,307,246
5,760,240
2,865,973
1,503,494
1,021,265
2,210,083
3,610,183
1,746,444
911,932
1,878,801
2,055,161
1,671,918
840,408
1,225,966
1,258,677
1,901,685
1,693,916
2,891,374
1,587,138
3,524,611
2,769,682
5,258,349
6,451,425
2,875,926
1,433,239
2,829,349
2,436,642
3,593,279
#########
3,378,107
6,242,239
4,573,033
8,782,611
#########
#########
7,427,773
1,644,269
1,502,553
1,030,698
1,201,103
3,377,153
1,373,938
927,794
1,641,431
2,044,319
2,240,400
1,013,307

324.06
326.39
328.80
331.84
335.14
339.07
342.83
345.57
346.95
347.23
346.56
345.40
344.40
343.82
343.89
344.41
345.36
346.82
348.24
349.40
350.29
350.93
351.04
351.04
351.24
352.16
353.70
355.22
355.97
355.96
354.83
352.60
350.11
347.83
346.01
344.85
344.29
344.39
345.20
346.20
346.64
346.99
347.58
348.33
349.12
349.85
349.58
348.64
347.25
345.58
343.84
342.69

341.00
344.80
356.60
353.50
358.45
359.00
351.00
345.95
343.20
347.00
349.40
343.80
348.40
351.10
353.75
355.00
355.95
354.90
353.40
354.05
355.85
354.60
352.75
355.70
372.35
371.80
369.80
353.55
348.05
349.80
347.75
345.90
341.05
346.85
349.10
350.70
349.80
349.50
349.10
348.30
351.80
356.95
359.00
354.40
353.10
345.00
345.10
346.00
345.70
344.60
340.00
341.70

329.90
335.60
344.15
345.35
352.40
350.55
341.55
341.55
337.20
336.70
339.60
339.25
341.00
345.00
347.70
347.70
351.05
349.50
346.80
348.50
351.00
345.25
348.50
350.20
352.10
363.50
348.60
343.05
343.00
345.10
342.05
338.25
335.30
333.00
345.70
346.50
346.25
348.05
347.60
339.55
345.80
348.55
351.00
350.90
343.10
331.30
338.30
339.25
338.35
334.40
334.50
334.00

339.20
343.85
350.35
351.15
357.55
351.80
342.35
343.50
341.00
345.80
340.65
341.40
345.45
345.95
349.35
354.05
354.50
350.80
351.40
353.60
351.90
347.20
350.95
354.35
367.45
365.10
350.55
343.95
346.30
346.25
344.60
339.30
336.15
344.10
348.85
346.95
348.35
348.65
348.15
345.35
349.05
354.80
352.70
352.05
346.60
336.10
342.90
342.70
340.05
335.75
338.45
334.95

814,837
1,218,782
1,978,911
1,862,924
1,168,347
1,343,011
1,853,817
910,592
1,732,461
860,433
1,730,529
963,178
703,456
1,955,596
927,316
2,032,750
1,365,504
716,588
1,190,776
2,006,325
1,015,402
1,611,381
2,716,920
1,310,102
1,266,538
825,822
1,373,815
641,702
959,923
973,892
1,128,416
687,572
734,645
465,390
708,840
702,285
494,776
670,265
582,802
1,930,327
1,790,739
485,846
671,267
826,435
901,442
1,998,125
1,621,109
422,029
492,997
456,815
2,078,544
1,284,416

305.74
304.66
303.91
303.52
303.66
303.89
304.49
304.86
304.73
303.91
302.89
301.50
300.21
299.15
298.44
297.44
296.39
295.87
296.03
296.97
298.79
301.40
304.72
308.14
311.34
314.19
316.62
318.03
318.82
319.22
319.58
319.94
320.24
320.21
320.05
320.02
319.93
319.78
319.67
319.66
319.02
317.80
316.51
315.26
313.83
312.42
311.14
309.68
308.25
307.00
306.14
305.74

305.00
306.40
309.25
310.80
306.75
309.40
309.40
303.00
300.65
301.55
301.00
303.45
300.00
301.85
295.50
293.80
306.00
306.50
309.95
312.75
316.00
332.75
329.25
326.45
323.70
322.25
326.00
322.45
323.25
321.90
325.00
325.00
321.90
320.95
323.80
323.40
323.95
321.70
320.20
319.90
312.60
315.85
315.00
313.70
309.00
311.75
307.90
306.60
307.10
305.35
312.50
309.70

298.15
300.00
303.00
303.20
302.00
306.00
300.10
298.20
289.00
291.30
292.15
295.30
294.00
289.75
286.05
288.20
292.80
302.40
304.60
302.15
306.50
313.25
318.40
317.20
315.25
317.25
318.20
319.40
317.05
317.50
317.00
320.00
313.60
313.60
316.20
318.20
318.75
312.50
315.55
304.65
305.55
310.05
309.00
305.50
300.00
295.50
302.40
302.25
303.60
302.00
300.10
302.20

2,267,890
1,990,595
1,605,980
703,437
948,565
829,957
1,767,468
3,109,838
1,007,847
6,734,693
1,102,729
4,276,354
2,674,437
833,369
517,876
383,417
-

341.58
340.27
339.14
338.53
338.28
338.02
338.02
338.11
338.53
339.26
339.92
340.55
340.91
340.34
339.19
338.19
337.21
314.03
276.32
228.86
174.90
116.60
77.74
51.83
34.55
23.04
15.36
10.24
6.83
4.55
3.03
2.02
1.35
0.90
0.60
0.40
0.27
0.18
0.12

335.75
340.40
342.50
342.10
339.70
340.00
344.90
351.80
349.55
344.00
343.95
341.95
336.70
336.50
336.45
336.60
-

331.80
332.80
337.85
338.05
332.40
332.10
333.50
342.65
343.30
332.30
336.00
334.85
332.10
333.05
332.25
332.20
-

334.65
339.50
340.80
339.90
334.15
338.10
338.10
343.45
346.75
338.20
338.90
336.65
332.90
335.10
335.60
335.70
-

487,160
795,153
339,286
700,623
1,264,875
851,889
473,793
3,108,874
927,631
1,490,087
2,143,111
644,602
1,433,409
492,898
1,655,177
2,421,958
-

305.54
305.51
305.55
305.74
306.25
306.92
307.80
308.85
310.30
311.76
313.81
316.23
318.76
321.12
323.06
324.55
326.04
305.26
269.56
224.06
171.77
114.52
76.35
50.90
33.93
22.62
15.08
10.06
6.70
4.47
2.98
1.99
1.32
0.88
0.59
0.39
0.26
0.17
0.12

308.80
308.90
307.70
316.70
316.00
314.75
315.70
323.95
324.00
331.00
334.90
328.50
333.50
328.80
332.50
339.00
-

303.65
303.55
304.40
305.50
305.10
309.15
311.10
308.00
317.30
319.00
324.40
324.25
324.00
323.35
324.00
331.00
-

Cipla
DLF
DLF
DLF
DLF
DLF
GAIL
GAIL
GAIL
Close
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
JNSAR
HIGH
328.05
6,620,735
368.43
397.50
384.65
390.90
805,267
478.50
494.70
329.35
5,113,513
372.65
393.70
386.10
390.35
695,521
479.17
494.70
326.90
6,072,594
376.46
396.50
389.00
392.80
1,671,860
478.79
500.95
331.15
5,474,323
380.07
395.10
378.10
381.35
1,767,195
479.61
493.40
337.20
5,879,034
383.08
386.40
374.25
382.65
1,944,381
480.80
498.65
339.45
3,499,744
384.70
391.00
380.30
382.60
1,440,732
482.22
498.00
339.85
3,895,313
385.36
383.00
372.00
374.80
2,507,182
483.45
501.80
339.70
4,325,781
384.91
388.90
375.25
386.70
2,463,456
486.44
510.00
334.40
5,183,439
383.99
393.00
382.05
384.20
1,332,674
489.27
512.90
331.70
6,988,171
383.48
387.20
369.50
373.90
854,308
492.34
505.70
326.00
4,927,198
382.87
380.00
366.25
377.65
841,861
494.91
505.00
331.95
3,949,703
381.79
381.35
366.55
369.50
1,845,353
496.93
520.25
333.00
4,106,761
380.79
372.30
360.10
363.40
1,036,621
499.02
512.80
345.25
2,742,781
378.90
373.40
363.45
372.15
1,338,788
500.18
504.00
344.35
3,950,276
376.53
374.00
361.55
363.40
733,407
500.73
508.55
352.80
4,465,789
374.24
372.40
364.00
365.80
1,018,217
501.44
509.80
355.45
4,839,935
372.24
374.35
365.00
370.15
1,233,474
502.38
506.65
350.55
3,048,291
370.72
372.00
361.60
363.50
819,999
502.32
497.50
350.15
5,759,637
369.74
365.90
352.10
354.80
1,751,617
501.75
503.80
352.95
4,481,577
368.29
364.70
341.40
350.70
808,273
500.84
496.85
356.60
3,589,812
366.38
363.40
353.25
361.30
1,328,307
499.36
498.25
350.75
7,433,620
364.57
364.40
345.00
349.20
1,272,508
497.48
497.20
347.25
4,090,246
362.23
355.40
346.70
348.85
3,244,195
495.54
496.80
349.95
2,795,306
359.64
356.90
350.55
354.80
968,702
493.93
495.80
352.95
497,341
357.69
358.80
355.65
356.80
181,057
492.89
500.00
348.90
3,395,212
356.70
359.45
350.15
357.85
881,771
492.51
499.25
349.95
4,222,694
355.81
365.80
356.05
363.15
995,624
492.55
501.00
342.70
2,862,887
355.81
366.40
359.50
362.70
1,243,440
493.16
503.50
331.85
4,990,703
356.64
360.00
345.25
346.45
576,769
494.30
504.80
329.65
6,211,307
356.96
341.50
325.00
327.20
2,180,874
495.15
495.20
343.85
4,752,675
355.45
330.00
317.10
322.25
626,089
494.91
497.10
339.25
4,561,857
352.26
326.80
312.85
314.25
1,207,198
494.39
494.60
353.95
6,385,681
347.23
321.85
302.80
318.90
1,693,910
493.51
504.00
342.80
4,798,576
340.64
321.00
306.00
307.95
1,004,909
492.30
494.90
348.10
5,257,695
333.66
320.45
308.20
318.70
1,099,889
491.23
497.80
346.15
5,837,221
327.98
317.40
305.00
315.60
702,564
491.11
494.00
340.70
6,749,159
323.49
322.80
298.20
304.05
595,053
490.93
493.80
333.90
9,269,395
319.86
308.00
290.00
292.50
1,235,080
490.60
494.80
340.10
14,106,057
316.26
294.50
257.00
287.40
911,666
490.23
491.70
338.10
5,978,620
311.72
293.00
279.00
286.40
1,331,977
489.75
498.00
343.30
12,697,264
306.72
309.00
279.90
306.75
958,373
489.42
499.00
365.15
6,505,884
302.45
321.00
302.50
318.55
840,952
489.35
498.00
364.95
7,479,506
299.98
325.30
315.55
322.15
1,092,178
489.77
501.00
370.25
6,470,148
299.94
320.00
305.50
306.65
1,042,984
490.42
494.75
370.00
6,229,591
301.99
314.90
305.95
308.40
1,403,609
490.93
496.20
371.35
9,598,078
304.93
308.20
295.05
297.90
1,310,608
491.30
504.70
368.65
7,047,354
307.01
302.85
288.80
290.05
2,282,312
492.04
509.50
349.90
6,533,558
307.06
292.75
281.35
283.75
2,013,116
493.15
514.30
347.45
9,022,467
304.75
287.50
275.15
282.05
1,696,854
494.44
502.00
355.40
6,082,634
301.27
292.65
278.10
291.25
645,525
495.67
503.00

359.00
354.50
356.70
365.75
366.60
361.80
359.70
363.70
370.10
371.15
366.65
369.05
369.80
372.50
379.25
376.35
363.60
357.00
348.10
346.65
346.80
344.50
339.50
346.80
354.60
351.55
351.35
354.00
348.50
343.15
333.45
335.10
332.15
329.00
325.50
329.40
324.30
314.55
316.80
311.60
310.70
311.15
313.00
309.85
305.80
305.20
307.25
306.20
305.20
303.15
298.70
301.65

6,419,219
6,227,357
6,447,636
5,190,730
3,702,175
3,425,704
3,261,998
3,433,806
2,873,113
1,705,389
2,070,115
3,091,309
3,596,925
2,318,269
3,109,011
3,973,701
3,473,322
4,510,234
4,941,026
6,909,805
6,630,245
5,653,965
4,311,338
3,894,099
5,346,296
6,708,519
3,955,041
3,849,153
2,975,899
3,420,852
6,249,326
11,418,543
10,062,540
11,649,052
17,548,250
20,797,536
16,757,682
10,956,987
10,906,539
9,423,992
6,704,540
5,357,092
7,252,196
5,601,250
6,349,833
4,209,725
4,155,603
4,217,844
3,715,899
5,289,673
8,215,509
8,803,950

297.46
294.39
291.56
289.30
287.70
286.42
285.14
284.37
284.01
284.13
284.25
284.39
284.70
285.50
286.74
288.13
288.90
288.92
287.63
284.57
280.17
275.65
271.69
268.38
265.51
262.98
260.82
258.75
256.78
255.56
255.22
254.36
251.82
248.02
243.41
238.33
234.60
232.94
233.21
234.51
236.25
237.73
239.17
240.53
241.54
242.18
242.26
241.63
240.03
238.07
235.74
232.72

296.35
293.00
284.00
285.00
286.75
289.45
288.60
284.90
288.90
286.50
288.45
288.45
295.00
298.50
297.70
291.00
284.85
279.85
271.70
264.25
265.70
269.20
268.95
259.90
253.40
258.50
258.60
257.00
256.95
260.30
256.00
239.80
225.55
229.45
233.85
246.90
244.70
245.80
245.00
246.80
249.55
248.90
252.95
248.00
242.30
241.30
241.65
233.00
232.50
230.25
224.00
217.95

287.75
275.55
275.10
276.15
280.45
283.30
280.60
278.70
282.75
283.50
285.00
284.75
287.55
293.85
290.70
280.60
275.80
267.00
258.30
252.10
252.70
261.65
257.10
249.20
244.00
245.50
252.25
250.55
251.00
253.00
236.85
216.80
214.35
219.60
216.20
225.65
234.30
237.10
237.00
228.05
235.05
240.20
244.35
238.10
234.05
236.30
231.45
225.50
225.85
218.70
212.00
208.50

293.30
278.15
281.80
279.15
285.50
285.20
281.55
284.05
284.65
284.85
287.00
287.40
291.95
295.60
291.65
281.85
277.75
268.90
259.20
257.35
263.55
265.20
259.30
250.35
248.50
257.00
256.35
251.55
255.75
253.95
239.45
222.30
223.90
221.55
227.15
243.95
237.10
242.80
239.30
241.65
245.90
247.65
246.55
239.70
238.40
237.70
232.85
231.90
227.50
219.85
213.20
212.60

1,178,762
2,005,539
1,240,341
1,501,021
2,516,247
884,570
833,659
424,620
642,688
406,230
337,420
1,049,263
784,556
537,008
963,875
676,338
1,350,093
820,923
1,259,372
915,264
706,947
1,078,985
907,169
1,380,744
1,671,707
3,090,417
3,617,236
1,298,208
1,155,269
1,465,106
1,844,013
1,254,669
1,183,862
889,713
596,121
569,058
1,137,816
1,122,993
1,224,962
1,383,785
1,521,771
2,961,138
602,688
588,699
516,106
927,326
815,021
784,175
772,329
409,349
1,378,304
850,634

496.80
497.78
498.45
498.73
499.78
501.13
502.46
503.71
505.36
506.76
507.66
508.14
508.50
508.73
509.12
510.33
512.40
515.18
518.00
519.59
519.42
517.96
515.20
511.01
506.20
501.47
495.98
489.11
482.09
476.00
471.42
468.08
465.76
465.05
464.95
464.25
463.64
463.42
462.02
459.79
456.85
453.99
451.32
449.82
449.67
450.67
451.57
452.24
452.23
451.28
449.67
447.63

506.20
510.50
502.40
513.10
512.70
511.70
513.00
515.00
517.00
510.65
509.60
513.85
514.00
517.65
524.70
531.90
537.75
532.70
528.80
511.20
512.00
515.35
504.70
489.60
491.00
482.00
463.70
458.70
462.30
480.90
484.90
461.85
478.00
474.70
469.75
470.40
466.90
458.70
454.00
450.75
456.95
452.05
458.00
463.90
461.70
457.90
456.00
452.40
449.90
447.10
449.00
443.20

299.65
305.90
305.80
304.15
305.30
307.40
301.50
299.90
295.25
300.10
297.65
296.00
298.15
293.05
287.75
291.60
303.95
305.95
307.60
308.10
314.00
327.85
321.65
319.85
316.15
321.20
319.95
320.45
318.05
319.45
324.25
321.65
316.60
317.80
322.05
321.50
319.75
317.70
319.35
308.90
309.50
314.90
310.30
309.20
303.65
305.55
303.00
304.75
304.50
303.85
308.20
304.30

7,434,539
5,099,145
7,262,747
4,332,403
3,769,000
2,623,732
3,862,058
3,738,255
3,672,202
2,061,834
3,149,423
2,291,206
3,618,556
2,604,203
3,187,241
3,737,744
3,580,430
4,365,842
9,930,774
4,296,189
7,135,053
4,895,057
9,341,136
4,234,275
4,175,952
4,305,984
6,737,604
5,673,908
4,962,580
6,302,203
15,122,400
8,058,445
6,764,596
6,662,704
5,840,748
5,447,894
3,091,660
5,107,540
4,444,149
9,719,601
5,808,287
5,891,990
5,121,351
4,539,043
5,387,898
3,902,411
2,949,867
4,841,641
4,326,348
5,620,830
4,618,661
2,293,989

229.22
225.80
222.89
221.03
220.27
220.14
220.58
221.29
221.98
222.65
223.65
224.34
224.83
224.87
224.54
223.91
223.82
224.18
225.20
227.50
230.85
234.70
239.16
244.24
249.34
254.29
258.79
262.40
265.10
266.37
265.98
264.47
261.94
258.04
253.52
249.72
246.94
244.85
243.58
242.93
241.77
239.58
236.94
234.04
230.90
227.94
225.54
223.52
222.07
221.57
221.95
223.04

219.85
222.90
229.20
227.00
221.90
223.90
227.60
230.30
231.45
229.00
225.25
228.40
227.40
224.40
223.75
229.85
235.65
238.60
250.90
252.40
256.90
265.30
272.10
273.90
274.00
272.90
273.50
274.70
272.25
258.85
253.20
254.70
247.45
237.45
243.90
250.40
248.35
242.85
242.45
236.70
232.00
229.90
227.00
222.80
221.90
221.40
222.25
223.50
227.95
231.80
234.90
232.00

209.60
213.00
220.00
221.05
215.65
218.50
223.80
222.50
223.10
224.05
219.25
223.45
220.50
219.05
217.55
222.60
227.10
231.55
236.10
245.80
242.80
254.00
258.60
267.45
268.00
265.60
265.50
268.35
257.60
249.65
246.30
242.00
232.40
228.70
236.55
242.05
240.60
237.60
234.20
226.10
221.10
221.25
220.10
215.35
214.85
216.00
217.40
217.60
222.80
224.80
226.45
225.10

211.85
222.00
223.15
222.50
218.50
222.60
225.45
229.20
225.20
228.25
221.20
226.45
221.45
219.95
221.70
228.05
234.65
234.20
249.10
246.90
253.10
263.50
268.55
271.95
272.45
268.80
270.85
269.80
259.30
250.40
251.25
244.85
233.55
236.60
242.90
247.25
241.70
238.70
234.85
228.10
222.80
226.30
220.75
218.90
215.20
219.50
218.90
221.95
227.20
227.75
232.95
226.20

1,993,552
736,414
1,308,527
985,470
417,724
624,381
835,283
532,392
403,726
1,208,225
1,014,152
842,636
841,499
1,371,919
474,263
651,250
693,023
1,063,486
1,331,411
1,469,576
2,151,840
1,635,280
2,083,239
1,243,804
1,404,395
858,055
1,514,131
1,196,142
654,907
390,288
1,064,741
687,707
621,174
795,629
526,408
688,385
365,054
1,615,452
452,231
1,075,496
809,554
1,068,315
1,360,616
1,585,257
884,003
939,485
623,981
595,097
659,342
1,083,021
397,463
873,032

445.67
443.44
441.71
441.04
441.59
442.59
443.96
444.87
444.84
443.95
444.07
445.04
446.87
448.84
450.69
451.46
451.80
452.37
453.40
454.79
455.84
456.49
456.61
456.77
457.19
457.93
458.99
460.56
462.40
464.06
465.60
467.35
468.47
468.68
468.60
469.25
469.93
470.89
472.46
474.25
475.38
476.25
476.05
473.93
470.26
466.19
461.73
458.04
456.22
455.97
456.50
457.48

443.05
447.00
456.90
460.00
456.00
446.75
444.60
443.55
444.50
467.75
462.00
462.00
455.45
455.00
453.50
455.50
468.00
470.00
469.80
459.00
456.00
463.00
470.85
471.60
466.80
462.80
476.75
481.30
475.90
473.40
477.00
475.50
474.80
474.25
480.80
480.00
483.40
485.50
485.50
478.30
481.80
479.95
463.00
450.00
456.00
455.00
459.00
464.40
462.80
466.30
466.00
460.00

306.00
305.25
306.80
315.50
310.10
313.95
311.95
320.35
318.85
329.50
326.05
327.25
325.20
324.60
331.70
337.60
-

3,363,952
3,666,870
3,372,459
3,482,710
3,171,573
8,181,619
11,020,681
9,657,874
4,600,345
3,821,018
4,977,091
3,592,824
3,813,464
4,528,877
3,590,738
3,522,077
-

224.31
225.52
226.55
226.98
226.92
226.62
226.00
224.37
222.68
221.36
220.89
221.65
223.89
226.68
229.37
231.28
232.38
217.32
191.63
158.79
121.44
80.97
53.98
35.99
23.99
16.00
10.66
7.11
4.74
3.16
2.11
1.40
0.94
0.62
0.42
0.28
0.18
0.12
0.08

229.25
231.90
230.25
229.45
227.60
226.00
214.80
219.40
226.90
233.00
239.70
240.55
237.85
241.15
234.00
236.25
-

222.40
225.80
220.50
220.50
221.35
215.20
208.10
209.15
217.25
226.05
230.15
233.25
230.15
232.25
229.00
230.30
-

227.65
230.25
222.05
228.40
223.10
219.10
210.05
217.50
225.20
231.45
238.95
236.95
236.35
233.70
232.50
234.55
-

1,453,067
1,370,699
767,843
1,319,938
4,008,976
1,090,240
1,294,018
1,742,074
942,736
751,451
792,097
558,643
499,302
662,936
705,184
728,729
-

458.03
457.02
454.02
449.86
444.92
439.94
436.10
433.84
432.94
432.97
433.71
435.08
437.35
439.49
441.30
442.20
442.09
412.07
362.21
299.46
228.63
152.43
101.62
67.75
45.17
30.11
20.08
13.38
8.92
5.95
3.97
2.64
1.76
1.18
0.78
0.52
0.35
0.23
0.15

454.70
432.95
436.45
436.00
438.80
438.00
432.50
446.90
443.00
444.50
449.80
454.00
453.50
451.60
441.50
437.50
-

GAIL
GAIL
GRASIM
GRASIM
LOW
CLOSE
Volume
JNSAR
486.80
488.55
180,393 2,200.30
410.00
491.80
93,844 2,210.10
487.15
488.65
97,371 2,224.59
481.65
483.70
57,788 2,243.02
485.00
490.15
64,880 2,264.14
489.25
495.60
75,133 2,285.39
492.55
499.75
32,392 2,303.98
496.50
508.05
52,526 2,317.85
495.10
503.65
113,742 2,325.89
492.00
499.85
89,247 2,330.43
490.05
501.60
53,436 2,331.35
498.10
509.50
23,389 2,326.20
495.05
496.05
45,108 2,318.66
495.70
501.85
68,006 2,307.92
500.05
504.45
99,744 2,293.89
502.30
505.10
38,276 2,280.96
494.10
496.75
26,408 2,272.59
489.30
493.05
29,441 2,266.58
484.00
490.05
120,659 2,263.78
485.20
491.55
86,722 2,264.05
486.40
492.25
158,816 2,263.41
483.05
486.35
193,542 2,264.67
482.25
486.60
102,448 2,271.09
489.20
494.65
87,303 2,284.69
492.05
495.30
7,520 2,303.48
495.00
495.85
93,239 2,326.88
494.20
497.70
78,138 2,350.85
495.20
500.15
30,198 2,373.22
488.10
490.45
36,431 2,392.29
470.70
485.60
39,260 2,406.79
482.45
494.15
48,488 2,411.05
484.25
490.10
55,749 2,405.00
477.25
489.15
38,722 2,388.68
486.65
490.40
55,842 2,365.13
485.25
495.15
53,436 2,335.04
485.55
489.35
107,435 2,309.50
480.60
485.35
39,471 2,288.77
480.25
488.45
93,106 2,271.93
482.40
487.50
118,148 2,254.81
485.00
494.65
27,632 2,244.13
485.15
491.50
56,209 2,237.10
487.25
495.25
52,537 2,233.94
488.00
491.70
32,744 2,237.38
484.00
485.80
34,213 2,250.03
489.65
493.45
28,441 2,265.88
491.25
501.95
31,590 2,283.79
491.30
507.35
32,701 2,301.23
494.05
496.90
99,098 2,316.72
487.00
492.60
52,307 2,327.34
489.10
500.95
30,486 2,332.23

GRASIM GRASIM GRASIM Hcl Tech

Hcl Tech
HIGH
LOW
CLOSE
Volume
JNSAR
2,335.00 2,235.00 2,308.10
1,639,838
418.74
2,340.00 2,299.95 2,303.90
954,588
420.26
2,372.00 2,305.00 2,347.00
519,955
422.62
2,370.00 2,332.25 2,344.00
425,688
425.34
2,369.00 2,312.65 2,344.80
306,191
427.95
2,385.00 2,340.00 2,351.80
288,577
429.92
2,359.80 2,321.00 2,329.40
323,885
430.94
2,355.00 2,301.10 2,313.70
1,701,659
431.28
2,351.65 2,315.00 2,342.75
889,630
431.80
2,344.95 2,286.55 2,300.10
556,800
432.94
2,319.80 2,235.00 2,262.85
1,016,664
434.03
2,299.70 2,252.00 2,273.45
680,325
435.32
2,270.00 2,218.00 2,224.60
761,356
436.85
2,262.00 2,187.80 2,250.60
1,190,182
437.38
2,278.00 2,236.05 2,256.70
857,584
436.44
2,294.95 2,260.00 2,273.90
356,204
434.62
2,290.00 2,246.75 2,268.80
398,644
432.25
2,272.00 2,240.00 2,255.10
444,050
429.52
2,292.00 2,225.95 2,278.90
1,470,879
426.83
2,279.85 2,213.00 2,240.50
854,233
424.07
2,338.00 2,245.00 2,322.20
721,194
421.30
2,382.00 2,307.85 2,366.70
685,321
418.32
2,415.00 2,370.00 2,401.45
990,091
415.15
2,430.00 2,391.20 2,413.30
1,018,546
412.23
2,428.85 2,391.00 2,402.60
47,736
410.36
2,455.00 2,401.00 2,425.85
488,984
409.76
2,465.00 2,423.50 2,455.65
534,796
409.56
2,475.00 2,440.00 2,458.50
644,734
409.40
2,480.00 2,410.00 2,424.95
298,004
409.24
2,440.00 2,244.00 2,295.15
339,633
408.68
2,333.50 2,265.00 2,283.15
686,914
407.55
2,310.00 2,231.20 2,250.30
789,156
406.32
2,284.95 2,251.55 2,266.70
482,869
404.83
2,288.85 2,166.00 2,212.45
710,936
403.20
2,264.00 2,215.00 2,253.40
753,211
400.46
2,259.70 2,221.00 2,234.75
1,166,201
397.42
2,250.00 2,196.25 2,208.75
888,864
394.83
2,229.00 2,145.10 2,164.40
1,300,489
392.87
2,309.00 2,142.00 2,249.00
1,106,829
390.97
2,262.00 2,225.15 2,249.75
558,612
390.51
2,281.00 2,227.60 2,275.35
630,861
390.70
2,323.50 2,265.00 2,315.85
547,365
391.24
2,352.00 2,315.10 2,337.80
846,564
392.86
2,365.00 2,311.10 2,357.35
933,611
395.90
2,375.00 2,341.00 2,351.60
829,750
400.04
2,365.00 2,315.00 2,351.45
1,281,956
405.03
2,374.90 2,340.00 2,363.05
1,002,945
410.55
2,374.90 2,315.00 2,328.30
855,529
415.66
2,330.00 2,285.95 2,319.15
786,921
419.76
2,375.00 2,315.00 2,332.25
1,000,935
422.94

497.15
496.00
495.50
499.30
501.95
506.00
504.10
506.00
507.10
504.10
505.45
502.80
507.30
512.05
518.00
518.10
525.20
520.55
500.00
496.40
497.10
495.50
481.05
468.75
471.00
463.25
448.45
451.00
454.00
461.40
455.00
445.00
451.35
456.00
458.00
458.10
450.25
440.10
439.00
426.55
442.60
438.10
442.65
451.35
452.55
451.60
440.05
435.00
438.00
438.60
432.00
431.30

504.60
502.50
500.00
507.75
508.00
509.25
508.35
513.75
509.65
506.00
506.80
510.70
512.65
515.05
520.60
528.80
527.15
524.45
502.75
500.65
508.90
498.60
486.75
481.85
478.25
467.05
453.25
453.00
460.20
474.55
459.55
454.60
470.95
462.25
461.15
463.90
453.05
445.15
441.55
446.30
452.05
445.85
456.00
457.55
458.55
452.95
442.85
448.90
442.20
443.45
437.75
437.50

17,638
39,529
54,568
21,958
24,917
19,200
50,971
36,256
18,168
31,683
25,365
47,887
28,122
59,225
119,649
91,802
172,829
83,425
50,362
51,818
96,348
137,846
90,990
35,806
35,893
22,454
22,317
24,227
33,761
50,155
103,194
92,171
45,373
37,200
48,800
53,721
66,733
22,649
57,602
26,146
62,217
38,156
77,798
69,752
35,345
51,352
47,954
68,098
44,084
56,615
102,113
41,048

2,334.49
2,336.49
2,334.13
2,326.05
2,317.60
2,309.77
2,301.85
2,297.49
2,298.02
2,300.62
2,302.75
2,304.68
2,305.62
2,309.01
2,315.10
2,323.95
2,335.67
2,348.50
2,360.56
2,368.60
2,369.35
2,368.45
2,372.41
2,380.03
2,390.98
2,406.05
2,418.31
2,424.47
2,425.61
2,423.76
2,419.04
2,412.40
2,399.99
2,382.98
2,362.47
2,340.25
2,319.60
2,305.46
2,296.72
2,294.16
2,293.45
2,288.94
2,281.22
2,276.39
2,274.20
2,276.61
2,285.75
2,297.24
2,305.87
2,310.49
2,311.39
2,306.60

2,370.00
2,388.00
2,270.00
2,282.00
2,324.90
2,339.90
2,330.00
2,324.90
2,315.00
2,328.00
2,334.80
2,320.75
2,350.00
2,375.00
2,405.90
2,450.00
2,428.00
2,425.00
2,437.60
2,355.00
2,460.00
2,510.00
2,486.70
2,470.00
2,468.00
2,443.90
2,450.00
2,439.90
2,438.00
2,419.00
2,408.80
2,355.05
2,317.00
2,301.70
2,287.00
2,299.00
2,329.45
2,317.50
2,361.90
2,305.90
2,259.80
2,260.00
2,355.00
2,395.00
2,359.00
2,349.00
2,369.00
2,344.95
2,329.00
2,339.90
2,277.00
2,268.85

2,321.60
2,254.00
2,203.00
2,240.00
2,280.00
2,292.00
2,304.00
2,270.00
2,286.05
2,292.10
2,308.00
2,300.00
2,311.05
2,340.05
2,350.00
2,362.00
2,355.10
2,345.55
2,306.25
2,279.15
2,281.75
2,395.00
2,441.15
2,420.00
2,411.00
2,400.00
2,391.95
2,400.25
2,383.60
2,355.00
2,332.20
2,262.00
2,260.00
2,245.15
2,230.25
2,241.00
2,275.00
2,270.05
2,284.20
2,244.00
2,190.00
2,204.00
2,230.00
2,295.00
2,300.00
2,310.00
2,272.00
2,275.00
2,294.00
2,262.75
2,229.50
2,226.25

2,362.25
2,270.00
2,251.80
2,275.70
2,318.20
2,300.65
2,319.55
2,284.50
2,297.65
2,320.60
2,313.15
2,316.90
2,342.70
2,356.05
2,400.65
2,405.40
2,380.85
2,390.70
2,327.05
2,315.25
2,412.65
2,464.00
2,457.65
2,445.00
2,419.80
2,410.15
2,436.85
2,411.50
2,396.05
2,367.95
2,355.60
2,302.80
2,281.25
2,258.25
2,240.00
2,294.00
2,298.65
2,301.55
2,306.00
2,252.15
2,202.55
2,227.10
2,318.30
2,308.55
2,316.95
2,332.75
2,292.85
2,326.70
2,324.95
2,274.95
2,242.85
2,248.90

1,012,727
1,207,498
1,177,260
594,944
719,977
494,340
856,022
528,564
234,116
486,459
578,858
978,159
370,456
440,990
529,562
1,301,612
901,264
1,405,877
628,009
2,402,007
1,344,284
1,391,304
933,226
708,651
1,151,321
3,307,300
2,325,263
687,007
1,039,256
1,001,175
1,080,962
1,135,172
765,651
490,206
824,109
873,205
949,181
635,761
823,100
823,830
771,239
938,146
1,135,062
862,286
694,387
960,462
2,516,091
2,244,245
1,089,790
812,740
4,245,329
797,913

425.71
427.86
430.19
433.15
436.13
439.23
442.14
444.72
446.88
448.91
450.54
452.16
453.41
454.38
455.12
455.80
457.04
459.21
461.66
464.02
466.80
469.12
470.04
470.61
471.41
472.63
475.66
480.23
485.38
491.16
496.28
499.59
501.17
501.22
499.89
498.29
496.28
494.01
491.83
489.18
485.06
480.73
476.64
474.00
473.09
473.57
473.90
473.74
472.35
469.94
467.18
463.57

425.00
427.50
438.55
448.15
441.00
438.00
434.10
436.55
437.00
442.90
446.05
454.05
448.15
445.30
448.00
449.20
454.00
455.80
451.35
448.00
446.10
452.00
454.10
458.30
455.05
456.20
461.80
470.10
465.50
461.10
461.50
466.35
462.00
455.70
470.45
470.90
471.10
474.10
475.00
473.15
473.20
458.00
444.10
438.35
447.30
447.20
451.00
455.15
454.55
458.15
455.20
450.10

426.55
444.95
455.25
455.30
443.85
441.00
441.15
441.85
442.40
462.65
457.75
456.75
452.35
447.90
450.45
453.60
466.50
459.15
458.60
450.75
453.85
459.15
464.00
463.55
457.10
461.80
475.00
473.15
471.15
464.20
475.10
469.30
463.85
472.60
478.80
474.10
479.45
482.70
475.90
475.25
475.45
460.95
445.75
446.65
450.00
450.05
456.60
462.10
460.95
460.15
459.15
452.15

70,069
36,550
41,078
33,057
44,602
56,876
98,177
140,323
167,675
86,132
96,127
242,045
75,742
135,544
118,031
138,367
307,879
316,544
205,220
221,896
96,715
109,347
245,038
143,564
88,229
99,540
127,979
76,398
132,156
74,204
95,475
24,024
76,496
159,859
94,772
74,526
87,232
98,693
100,732
137,666
49,154
37,513
155,927
73,588
94,090
61,739
34,109
43,483
50,112
132,223
43,876
31,833

2,299.19
2,289.93
2,281.66
2,275.87
2,275.15
2,277.18
2,281.55
2,286.41
2,291.81
2,299.10
2,309.80
2,322.12
2,337.56
2,355.41
2,373.11
2,388.84
2,403.71
2,416.53
2,425.54
2,433.59
2,441.80
2,448.44
2,452.18
2,457.39
2,463.97
2,474.38
2,488.80
2,506.09
2,520.90
2,532.10
2,537.56
2,539.35
2,537.94
2,534.94
2,525.36
2,510.38
2,492.50
2,475.13
2,462.82
2,458.74
2,459.55
2,461.25
2,463.38
2,463.06
2,456.08
2,442.26
2,425.63
2,406.37
2,385.94
2,370.84
2,361.96
2,356.81

2,280.00
2,300.00
2,305.90
2,313.50
2,304.95
2,323.00
2,328.00
2,335.00
2,393.70
2,389.70
2,420.00
2,448.00
2,461.50
2,470.00
2,444.00
2,462.00
2,506.50
2,476.80
2,495.00
2,498.90
2,498.00
2,479.00
2,549.70
2,548.00
2,589.00
2,599.00
2,626.35
2,559.70
2,569.90
2,559.00
2,569.80
2,563.85
2,575.00
2,492.00
2,429.70
2,442.50
2,473.00
2,515.00
2,529.80
2,499.90
2,480.00
2,487.50
2,489.00
2,451.00
2,370.00
2,345.00
2,368.80
2,374.00
2,379.00
2,419.00
2,367.00
2,370.00

2,217.00
2,260.00
2,276.15
2,276.55
2,251.25
2,272.00
2,300.00
2,306.30
2,310.00
2,349.90
2,320.00
2,381.50
2,404.05
2,412.05
2,417.55
2,405.00
2,430.00
2,412.50
2,435.25
2,452.20
2,433.65
2,428.65
2,440.00
2,469.90
2,522.05
2,550.10
2,535.50
2,512.65
2,501.00
2,512.20
2,499.55
2,508.00
2,455.10
2,375.55
2,371.55
2,405.10
2,410.95
2,451.00
2,452.35
2,430.00
2,390.00
2,435.00
2,448.00
2,340.25
2,290.90
2,310.35
2,325.00
2,315.25
2,343.00
2,292.55
2,310.00
2,305.00

2,255.15
2,293.50
2,283.60
2,300.20
2,300.65
2,293.45
2,312.45
2,322.20
2,352.10
2,380.45
2,381.50
2,436.20
2,438.00
2,435.05
2,434.95
2,451.95
2,460.10
2,434.75
2,479.10
2,473.10
2,440.15
2,457.70
2,456.90
2,530.90
2,584.40
2,559.50
2,548.65
2,522.10
2,537.70
2,533.75
2,556.00
2,521.90
2,471.00
2,400.50
2,416.65
2,422.80
2,464.10
2,502.50
2,471.95
2,446.65
2,452.45
2,470.60
2,453.20
2,358.25
2,303.15
2,333.35
2,331.35
2,359.50
2,360.80
2,306.25
2,346.05
2,322.65

607,759
1,277,116
854,409
618,256
821,054
909,773
367,439
479,057
419,635
394,803
940,654
786,352
1,059,498
743,743
483,655
614,945
894,337
411,841
1,165,666
903,797
978,981
1,218,140
1,644,251
553,077
923,770
538,157
1,495,882
595,925
498,303
606,660
943,948
1,016,400
1,042,630
561,356
6,881,265
1,933,990
805,721
629,007
390,559
941,168
790,762
919,050
776,426
887,636
1,058,330
595,009
585,744
463,430
214,098
1,407,142
710,747
305,128

460.06
456.82
454.66
453.22
453.66
454.65
456.29
457.73
458.57
458.42
458.76
458.47
458.09
457.90
457.75
457.09
456.56
455.71
455.17
455.94
457.95
461.08
464.74
468.29
470.61
472.59
474.40
476.48
479.19
482.39
485.05
487.46
488.82
488.20
486.68
487.55
489.82
492.84
497.64
503.70
507.64
510.13
512.62
514.31
514.48
513.26
511.14
508.36
505.71
504.11
503.49
503.47

431.30
419.30
422.60
420.35
412.65
428.00
425.00
425.80
433.00
431.50
441.25
441.30
441.80
437.00
431.10
431.15
-

433.30
421.75
428.15
426.20
435.25
429.95
429.75
442.10
434.70
443.00
444.80
452.65
447.70
439.60
432.15
435.75
-

33,119
56,875
162,281
49,890
66,104
22,559
29,954
116,014
39,998
17,425
36,688
19,843
33,645
27,493
11,080
29,424
-

2,352.76
2,348.12
2,341.45
2,331.68
2,319.58
2,303.93
2,287.24
2,271.30
2,260.03
2,252.46
2,249.31
2,251.36
2,258.13
2,265.49
2,271.74
2,277.91
2,281.80
2,130.00
1,875.97
1,554.85
1,188.96
792.67
528.46
352.32
234.89
156.60
104.40
69.60
46.40
30.94
20.63
13.75
9.17
6.11
4.07
2.72
1.81
1.21
0.80

2,347.70
2,340.00
2,311.50
2,274.95
2,250.00
2,247.80
2,249.95
2,280.20
2,289.00
2,265.00
2,324.05
2,337.35
2,326.80
2,300.00
2,290.00
2,307.75
-

2,296.80
2,279.40
2,227.10
2,239.00
2,195.00
2,205.00
2,210.00
2,215.05
2,231.00
2,231.25
2,240.00
2,281.25
2,271.00
2,251.20
2,262.10
2,261.50
-

2,316.75
2,302.45
2,239.45
2,258.25
2,211.00
2,226.90
2,245.20
2,253.95
2,249.95
2,244.65
2,302.75
2,329.50
2,279.80
2,278.75
2,279.15
2,287.55
-

454,471
797,332
860,993
225,267
218,461
592,130
454,907
947,308
807,745
380,385
991,721
287,699
307,689
379,167
285,291
403,694
-

503.39
503.35
503.25
503.49
503.59
503.36
502.28
500.56
498.74
497.80
498.05
499.84
502.65
505.60
507.84
509.34
510.12
476.43
419.80
347.86
265.93
177.29
118.20
78.80
52.54
35.03
23.35
15.57
10.38
6.92
4.61
3.08
2.05
1.37
0.91
0.61
0.41
0.27
0.18

Hcl Tech Hcl Tech Hcl Tech HDFC

HDFC
HDFC
HDFC
HDFC
Hdfc.Bk
HIGH
LOW
CLOSE
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
441.50
429.80
435.70
5,474,707
721.53
766.90
739.50
760.35
699,023
443.40
430.60
433.05
3,116,601
724.01
765.00
675.00
741.35
859,833
439.60
430.65
433.75
1,914,318
726.41
755.00
738.20
745.05
410,994
437.80
427.40
429.80
3,626,961
730.50
749.90
722.25
725.80
450,642
435.00
427.00
433.15
3,022,726
733.78
734.70
709.00
717.35
745,343
436.70
426.10
430.75
2,306,408
734.64
860.80
711.10
721.10
991,002
434.30
427.50
429.65
2,688,911
735.80
725.00
696.05
708.05
780,990
447.00
426.20
444.25
6,564,215
735.40
740.75
699.10
739.90
1,028,670
455.50
436.50
438.85
2,671,564
733.84
750.00
729.05
733.35
385,363
448.20
430.00
431.40
2,310,795
733.12
743.00
725.05
727.15
586,327
447.80
425.15
446.45
3,937,451
733.40
763.50
701.00
724.40
827,510
448.00
434.15
439.25
3,689,899
731.28
732.60
715.40
720.65
832,452
444.75
424.25
426.10
4,193,361
730.74
719.50
694.15
697.90
493,004
428.80
420.50
423.60
5,981,874
728.86
708.90
692.25
704.75
729,753
425.85
413.20
416.85
3,769,513
725.25
709.40
685.05
691.95
647,519
425.50
417.35
424.55
3,238,913
720.42
711.95
695.00
706.50
862,918
426.50
420.15
423.05
3,311,992
715.52
709.00
695.00
696.35
506,972
423.50
415.05
417.30
4,988,968
710.74
699.40
672.10
678.05
820,756
420.00
399.00
410.40
5,870,237
706.18
699.40
676.20
692.20
2,106,923
409.00
401.00
403.80
2,615,809
702.28
702.00
677.00
687.70
813,243
409.00
400.00
407.80
3,721,196
699.25
712.40
690.80
710.70
1,013,480
409.00
401.10
406.05
3,364,933
697.24
717.00
698.80
702.80
556,102
410.45
403.00
406.10
2,629,467
696.31
718.40
704.00
715.95
354,076
416.00
405.00
412.05
5,480,327
697.66
743.60
719.00
739.70
485,816
416.95
412.05
413.85
433,724
701.55
744.95
735.20
738.15
39,254
415.00
405.00
405.65
1,790,247
707.51
740.00
720.50
726.20
425,546
408.00
402.25
404.85
2,228,401
713.10
730.00
714.20
725.45
685,757
410.85
401.20
405.00
2,100,543
717.96
730.75
721.25
725.35
446,717
408.00
402.00
402.65
1,574,235
722.07
730.00
710.00
712.10
336,437
406.40
400.00
402.45
3,120,432
723.69
726.50
708.20
716.05
620,155
407.40
392.55
404.35
1,141,333
723.27
716.75
703.00
710.20
1,140,798
407.50
385.30
392.35
2,597,213
721.73
721.10
693.85
698.40
914,967
404.70
390.00
393.45
4,673,970
719.46
722.90
694.95
700.35
831,286
393.50
367.70
377.00
2,337,073
716.62
708.50
691.60
695.35
587,634
392.95
371.05
390.25
2,498,190
713.48
720.00
699.25
719.10
550,972
398.50
384.30
396.00
2,602,079
711.10
715.15
694.75
699.65
570,812
396.50
388.05
390.50
2,292,162
709.07
705.00
682.05
688.30
412,875
398.00
377.45
385.75
3,330,628
706.86
707.80
685.80
695.95
1,134,377
399.50
383.10
392.00
2,688,931
704.76
701.05
673.75
684.95
756,969
397.80
385.25
393.55
2,103,645
702.56
699.00
686.00
694.85
590,943
406.00
387.50
403.75
3,085,092
699.80
696.00
678.20
686.65
862,554
414.00
406.75
411.05
2,375,909
696.87
701.60
685.80
697.75
804,072
420.35
410.00
419.25
2,877,673
695.14
710.00
700.05
705.50
736,928
427.50
418.20
423.70
2,115,580
694.56
708.90
692.75
695.30
396,176
431.00
420.00
426.15
2,224,334
695.01
712.00
699.00
704.85
468,156
438.75
421.25
435.90
1,897,509
696.10
708.85
695.10
700.80
859,735
435.60
427.65
433.05
3,099,297
697.81
702.35
681.70
684.75
1,174,422
435.50
419.50
425.40
5,026,521
698.58
690.00
662.50
671.95
1,828,392
438.00
420.00
431.80
4,391,483
697.07
673.75
660.05
668.60
2,061,476
440.65
428.10
437.65
2,801,933
693.96
695.00
669.05
693.75
791,168

444.95
450.00
451.50
452.40
454.90
453.00
458.50
458.00
457.70
460.05
460.75
460.05
459.90
460.00
463.95
475.00
481.45
489.00
474.60
492.70
485.00
481.80
480.00
478.85
495.00
517.15
514.00
510.70
512.50
512.00
514.00
512.00
493.70
495.50
503.45
502.80
492.00
486.95
479.90
467.00
478.70
474.35
489.90
489.95
485.85
476.75
470.00
467.50
464.40
465.90
463.50
448.60

421.10
438.10
443.55
433.30
448.55
443.20
449.10
451.00
450.80
449.25
453.90
453.10
454.25
451.25
451.90
460.00
474.05
461.00
459.00
463.00
466.75
458.75
462.35
462.40
478.00
502.90
495.20
497.50
502.30
498.75
503.40
486.80
478.00
481.60
485.65
486.30
478.00
468.20
462.15
451.50
460.85
452.00
465.00
472.35
471.05
465.00
451.50
446.75
454.10
453.10
425.50
434.40

443.50
448.40
449.00
449.15
452.90
451.55
457.60
455.05
452.60
459.50
457.30
459.45
456.25
454.15
461.15
472.35
477.70
465.25
464.90
475.30
476.65
464.75
470.60
476.40
488.75
508.05
510.85
499.55
508.15
508.50
505.55
493.30
490.75
484.55
498.20
491.10
480.35
477.70
465.45
462.70
469.75
469.50
482.25
483.00
473.75
467.45
457.60
465.10
460.00
459.65
440.90
445.90

1,599,093
1,819,555
1,860,073
2,610,933
1,451,468
1,720,482
1,541,210
1,177,090
1,036,410
1,004,335
1,721,265
2,819,143
1,672,216
768,310
2,071,437
1,346,235
1,579,745
2,377,426
3,067,513
4,162,819
2,651,175
3,100,483
4,893,322
6,629,512
1,534,449
2,039,642
1,667,697
1,919,229
2,705,161
2,699,275
3,217,828
4,665,888
4,233,464
4,698,138
4,141,895
2,006,481
2,633,038
2,778,429
4,389,131
6,703,472
5,138,805
4,729,277
2,622,477
2,396,664
3,532,475
2,934,055
4,046,717
2,025,818
2,000,449
5,009,694
5,516,754
3,275,493

690.60
687.66
685.49
684.67
685.73
687.35
688.92
690.94
693.14
695.02
696.25
698.01
700.75
704.56
709.25
714.56
718.19
719.48
717.94
712.41
703.88
695.42
687.48
679.57
673.87
670.07
666.39
662.91
660.73
659.89
660.23
661.33
661.71
660.30
657.46
652.39
645.99
639.05
632.36
624.90
618.43
612.65
609.01
609.24
612.88
617.33
623.13
629.23
633.80
636.63
639.69
640.47

697.20
695.00
692.80
702.00
704.40
703.95
704.75
702.00
703.90
702.90
719.50
731.75
734.00
737.90
738.80
727.80
714.70
708.70
683.00
669.10
687.25
687.50
677.80
667.15
668.95
661.90
665.60
661.45
676.00
682.80
677.80
673.00
641.00
648.35
644.00
629.80
632.90
615.00
603.00
616.45
618.40
626.05
645.00
653.00
646.85
652.80
663.80
651.90
646.55
661.50
647.80
631.20

683.40
678.55
671.50
680.60
695.10
694.15
696.15
690.00
693.75
694.25
700.95
712.55
718.00
724.00
725.30
706.15
700.80
680.00
650.85
649.05
649.70
664.15
635.10
637.60
650.00
651.00
646.70
648.10
650.90
664.85
660.05
639.10
616.10
629.60
613.30
615.05
600.10
586.55
584.50
582.30
589.15
597.20
624.50
633.70
624.00
628.50
639.10
635.00
636.05
641.80
610.00
611.40

692.75
685.45
688.50
692.30
699.10
697.75
701.80
698.90
696.05
700.40
717.40
729.20
728.35
728.20
731.75
708.10
706.90
683.90
653.60
659.35
680.65
667.35
641.75
663.65
658.35
653.10
660.60
651.20
669.45
670.20
667.10
645.25
628.35
633.25
617.45
624.30
604.15
590.65
589.15
608.30
595.85
623.15
642.80
646.60
626.90
650.05
643.85
648.10
641.10
647.00
616.80
623.60

592,208
1,120,971
975,918
516,122
617,558
750,324
326,327
351,012
377,019
467,498
807,104
725,230
824,697
539,839
828,413
782,592
543,509
794,801
2,007,086
1,215,759
990,533
948,424
1,279,097
1,226,716
841,856
899,205
963,854
829,761
1,277,416
1,411,054
1,894,558
1,779,842
1,111,789
855,123
976,217
579,603
925,320
855,946
719,598
735,758
1,153,559
1,010,342
592,236
759,973
455,079
1,180,492
1,976,787
560,051
579,643
611,422
1,002,677
630,996

462.00
472.80
465.00
468.80
461.50
467.95
469.50
463.00
458.00
465.85
460.00
465.00
465.75
463.80
455.60
454.30
457.80
461.90
478.85
479.80
483.00
485.60
485.00
477.00
488.90
492.40
496.70
500.00
503.00
494.40
503.75
499.85
495.00
479.85
526.00
528.00
521.45
518.20
519.95
523.90
524.40
526.90
519.95
512.75
499.75
502.50
508.90
508.70
507.80
508.20
512.00
505.30

435.00
436.70
453.10
461.05
447.25
451.55
459.60
453.60
447.50
450.30
444.55
456.00
452.70
445.55
448.60
450.00
450.20
455.60
460.10
466.00
474.05
471.20
464.80
464.00
468.00
480.15
484.00
489.00
483.60
480.05
486.55
479.10
460.10
465.00
501.50
516.85
493.05
508.75
513.85
510.05
512.00
519.35
509.90
495.40
490.10
496.00
497.00
496.80
501.60
493.00
499.90
497.60

442.45
468.75
460.45
462.85
451.90
464.00
464.50
456.95
454.90
464.60
455.50
464.20
457.85
450.30
450.95
452.05
454.45
460.40
471.25
476.85
480.00
476.30
477.95
467.15
485.20
486.80
491.70
497.85
484.75
491.30
497.30
482.70
463.05
476.55
522.85
519.00
515.10
516.50
516.05
512.30
521.20
520.50
515.00
498.65
496.45
500.35
499.40
503.10
505.35
504.90
504.75
499.60

3,977,911
2,645,924
4,106,165
3,622,250
1,600,351
2,658,038
1,337,415
1,646,914
2,115,239
2,350,869
2,345,828
2,746,811
4,431,693
5,528,054
2,547,149
2,162,996
1,996,107
1,872,207
3,322,278
3,223,739
3,317,075
2,718,670
7,160,152
2,899,147
3,329,992
3,830,114
2,603,521
3,199,679
3,639,384
2,073,109
2,236,117
3,427,985
2,152,754
1,765,668
1,602,777
3,039,471
1,167,377
1,733,528
1,368,508
2,852,164
2,732,145
1,580,151
2,246,946
2,401,410
1,720,801
1,910,901
1,612,369
3,941,941
2,374,440
2,940,195
6,913,519
2,520,616

639.20
637.69
637.06
637.63
641.77
647.59
653.96
659.99
664.34
665.72
666.60
666.45
665.70
663.33
659.67
654.52
649.27
644.13
640.74
640.59
643.29
648.20
655.18
663.84
672.71
681.06
687.97
692.92
696.72
699.82
701.17
702.54
704.20
704.59
703.55
703.79
705.27
707.68
710.74
714.62
717.67
718.37
716.84
713.72
708.26
700.90
693.03
685.21
678.01
672.72
668.63
664.82

652.90
654.85
679.00
687.00
677.00
679.00
683.10
678.40
667.00
675.45
670.00
673.40
655.00
643.20
631.70
639.95
643.90
646.80
667.00
679.90
689.00
700.00
715.00
710.35
713.75
711.00
706.65
719.90
722.50
706.35
721.80
723.25
718.35
699.85
716.65
733.85
737.90
733.00
726.00
723.10
720.40
711.35
704.80
690.65
673.50
669.85
670.00
669.70
668.10
661.90
655.00
646.20

623.10
635.00
644.05
675.00
660.10
663.10
665.00
664.85
647.30
656.00
650.40
658.60
634.15
617.35
622.85
624.00
633.75
637.10
645.10
659.05
670.00
685.65
692.70
696.05
697.55
693.30
693.55
696.05
706.70
688.30
684.00
702.65
689.05
686.95
695.00
717.40
727.55
709.10
716.20
707.00
695.80
696.55
681.00
659.00
651.65
655.00
656.60
650.10
656.00
646.00
640.75
632.00

629.20
650.75
672.10
681.50
667.00
675.15
672.70
666.80
660.40
671.45
663.10
659.85
637.00
620.30
626.45
637.80
640.20
644.10
663.70
667.90
683.05
698.45
701.20
708.20
705.55
698.35
698.90
715.70
710.65
690.15
718.00
706.70
692.10
694.60
715.00
732.20
731.05
722.85
722.10
717.35
706.80
699.40
684.35
662.50
655.05
664.80
664.55
661.10
666.10
647.20
644.70
634.00

1,098,136
1,024,987
1,266,882
985,494
642,784
898,557
904,199
747,020
655,395
654,067
1,380,100
580,231
1,676,062
482,212
615,574
471,527
465,735
441,381
890,148
1,093,031
1,081,717
1,109,742
1,893,058
436,915
632,048
841,216
646,754
655,816
772,017
1,120,818
903,349
859,093
1,035,326
746,229
654,807
1,620,535
632,283
632,185
714,765
1,338,465
931,294
707,835
1,074,028
1,321,061
934,949
1,077,573
389,859
652,322
491,085
473,943
582,033
627,044

507.65
506.00
509.40
507.50
503.95
494.40
493.75
501.65
517.50
515.00
517.00
516.00
515.25
517.50
514.00
514.95
-

498.10
501.50
503.70
500.70
491.10
482.20
481.50
488.60
500.20
504.35
508.90
509.00
508.70
508.90
505.05
504.05
-

503.10
504.10
506.85
505.95
493.65
490.85
491.35
499.25
508.75
508.85
514.80
514.40
513.70
512.35
509.50
511.80
-

2,597,846
4,386,172
1,228,035
1,807,339
2,105,752
1,976,851
2,245,681
2,913,164
1,934,962
2,256,839
3,227,566
1,204,308
1,100,046
2,170,805
2,854,519
1,865,334
-

660.52
655.79
651.26
647.71
645.83
645.19
646.04
646.90
647.41
647.59
649.00
651.91
656.44
661.98
666.69
669.97
671.34
626.51
551.27
456.63
349.01
232.68
155.13
103.42
68.95
45.97
30.65
20.43
13.62
9.08
6.05
4.04
2.69
1.79
1.20
0.80
0.53
0.35
0.24

638.70
647.60
649.85
663.40
653.15
659.85
656.50
649.90
658.40
671.50
688.80
692.95
684.70
683.05
674.10
674.65
-

626.55
634.80
637.60
640.00
640.05
645.05
641.10
635.00
640.50
658.00
669.80
676.55
676.60
658.25
659.15
662.30
-

631.60
646.05
643.85
658.85
646.55
649.40
644.25
643.15
656.30
668.55
684.05
689.10
680.00
660.05
670.65
669.20
-

611,194
693,548
751,127
1,191,387
1,004,640
450,207
415,741
994,995
583,102
392,475
1,769,673
657,167
672,276
598,853
584,280
406,347
-

Hdfc.Bk
JNSAR
2,456.35
2,461.09
2,465.62
2,469.60
2,470.37
2,465.92
2,456.20
2,443.61
2,432.36
2,423.98
2,417.62
2,415.50
2,414.76
2,409.32
2,400.50
2,390.54
2,376.78
2,362.45
2,347.68
2,332.66
2,317.97
2,308.82
2,306.32
2,310.97
2,321.59
2,336.90
2,348.46
2,357.39
2,365.87
2,370.13
2,368.83
2,368.65
2,367.68
2,364.34
2,359.02
2,357.21
2,355.28
2,351.27
2,346.29
2,341.96
2,335.15
2,326.59
2,321.92
2,322.60
2,328.70
2,339.04
2,350.21
2,354.62
2,348.48
2,332.32

Hdfc.Bk
Hdfc.Bk
Hdfc.Bk
Hero
Hero
HIGH
LOW
CLOSE
Volume
JNSAR
2,522.60 2,483.20 2,494.00
462,131 1,842.31
2,509.70 2,437.45 2,447.80
270,697 1,844.72
2,480.00 2,450.00 2,456.75
221,390 1,842.72
2,470.00 2,426.55 2,433.55
548,828 1,838.50
2,448.00 2,390.00 2,405.75
446,061 1,834.54
2,440.80 2,366.65 2,388.50
560,192 1,831.44
2,400.00 2,339.55 2,380.30
274,892 1,832.47
2,450.00 2,367.00 2,441.25
323,820 1,837.83
2,456.00 2,410.05 2,424.35
427,405 1,845.07
2,442.75 2,379.95 2,386.25
352,063 1,851.76
2,539.90 2,353.00 2,398.45
377,540 1,854.43
2,423.00 2,358.55 2,368.85
282,949 1,852.02
2,372.00 2,328.10 2,335.55
159,936 1,847.46
2,374.80 2,316.65 2,365.10
556,608 1,842.09
2,380.00 2,318.50 2,326.65
231,839 1,837.43
2,367.50 2,299.00 2,304.70
578,378 1,836.87
2,326.00 2,291.00 2,301.40
602,094 1,840.51
2,306.00 2,240.40 2,254.30
258,194 1,845.29
2,315.85 2,241.00 2,266.70
835,409 1,849.72
2,298.00 2,237.00 2,279.90
471,926 1,855.93
2,366.00 2,285.05 2,349.20
324,812 1,861.73
2,387.00 2,343.00 2,350.35
981,260 1,863.66
2,371.90 2,351.05 2,362.25
79,790 1,864.46
2,405.00 2,367.55 2,389.20
469,003 1,865.40
2,407.00 2,385.00 2,393.40
50,630 1,862.89
2,400.00 2,325.45 2,335.40
445,644 1,859.47
2,406.80 2,330.35 2,398.50
548,391 1,857.57
2,419.80 2,383.35 2,395.85
193,796 1,854.34
2,409.40 2,336.25 2,353.30
197,260 1,848.84
2,379.00 2,305.00 2,314.90
175,648 1,842.97
2,392.00 2,314.00 2,385.85
240,297 1,836.89
2,399.70 2,325.00 2,372.60
138,058 1,832.22
2,419.00 2,318.75 2,340.35
1,046,885 1,828.45
2,364.00 2,292.00 2,303.60
988,584 1,831.34
2,390.95 2,306.00 2,379.90
336,447 1,840.83
2,380.00 2,307.45 2,371.80
205,254 1,855.55
2,373.90 2,289.95 2,311.40
170,306 1,873.13
2,358.70 2,292.25 2,323.05
306,753 1,892.92
2,340.00 2,276.00 2,297.90
280,632 1,909.05
2,317.90 2,285.00 2,297.90
100,210 1,920.53
2,334.05 2,258.50 2,285.40
574,889 1,928.31
2,375.00 2,280.00 2,367.05
448,708 1,936.39
2,400.00 2,353.10 2,391.75
1,821,292 1,941.99
2,400.00 2,372.00 2,395.65
2,189,923 1,938.26
2,425.00 2,375.25 2,383.25
660,867 1,928.36
2,390.00 2,328.50 2,351.65
306,300 1,910.53
2,340.00 2,265.20 2,280.45
347,505 1,884.88
2,284.40 2,219.30 2,232.00
283,575 1,856.20
2,232.25 2,170.30 2,222.35
247,439 1,831.54
2,245.00 2,181.40 2,239.00
252,131 1,810.89

Hero
Hero
Hero
HIGH
LOW
CLOSE
1,859.00 1,795.20 1,805.50
1,820.00 1,793.00 1,801.10
1,835.00 1,807.00 1,822.85
1,851.00 1,823.00 1,843.60
1,850.05 1,828.00 1,844.15
1,879.80 1,845.00 1,874.20
1,888.00 1,858.35 1,878.45
1,889.00 1,861.00 1,879.50
1,894.00 1,846.00 1,861.55
1,875.00 1,777.10 1,789.75
1,815.00 1,793.00 1,802.25
1,854.90 1,800.25 1,836.75
1,855.90 1,830.00 1,838.70
1,860.00 1,840.50 1,852.65
1,871.00 1,831.20 1,853.95
1,885.00 1,843.05 1,862.95
1,878.85 1,855.00 1,864.20
1,874.90 1,846.00 1,859.30
1,927.00 1,865.15 1,907.75
1,920.00 1,845.55 1,865.25
1,850.00 1,815.55 1,838.35
1,873.00 1,849.95 1,852.95
1,878.00 1,853.00 1,867.65
1,886.30 1,832.00 1,840.60
1,874.80 1,831.25 1,845.90
1,874.00 1,818.00 1,829.35
1,840.00 1,820.00 1,827.25
1,838.00 1,800.00 1,809.95
1,832.95 1,807.05 1,819.90
1,834.90 1,795.00 1,824.55
1,852.90 1,807.10 1,833.80
1,840.00 1,800.00 1,817.50
1,955.00 1,822.75 1,913.35
1,960.00 1,896.00 1,944.50
1,964.55 1,912.60 1,954.60
1,964.00 1,922.00 1,957.65
1,970.00 1,919.10 1,931.40
1,970.00 1,902.35 1,951.05
1,969.00 1,927.50 1,936.55
1,960.00 1,931.10 1,946.50
2,061.90 1,929.00 1,982.70
2,005.00 1,900.00 1,925.45
1,935.00 1,771.00 1,781.20
1,884.80 1,775.00 1,839.55
1,814.35 1,743.40 1,774.80
1,800.00 1,764.80 1,789.35
1,800.00 1,751.00 1,758.10
1,778.00 1,710.10 1,749.90
1,795.00 1,729.55 1,785.30
1,799.00 1,745.20 1,773.95

2,310.03
2,287.53
2,264.91
2,246.16
2,231.41
2,220.23
2,209.73
2,203.31
2,200.09
2,200.54
2,203.84
2,213.36
2,227.89
2,246.13
2,269.40
2,292.17
2,308.17
2,319.79
2,324.27
2,314.36
2,294.95
2,272.47
2,246.54
2,216.60
2,188.89
2,165.57
2,143.95
2,125.34
2,113.09
2,108.57
2,106.83
2,104.32
2,100.15
2,093.20
2,083.14
2,071.11
2,062.00
2,054.19
2,049.25
2,044.10
2,039.54
2,034.76
2,031.73
2,032.96
2,039.62
2,049.90
2,065.87
2,086.95
2,107.16
2,123.85
2,136.44
2,139.24

2,275.90
2,230.00
2,219.60
2,199.80
2,219.05
2,240.00
2,204.00
2,224.75
2,230.00
2,268.70
2,336.80
2,343.40
2,365.00
2,399.65
2,388.00
2,349.70
2,342.65
2,326.20
2,270.00
2,218.70
2,214.00
2,217.40
2,208.00
2,093.00
2,116.00
2,114.05
2,134.40
2,124.70
2,154.00
2,174.85
2,100.00
2,089.35
2,063.45
2,076.90
2,063.50
2,071.75
2,085.00
2,060.00
2,059.95
2,035.00
2,049.00
2,060.00
2,110.20
2,128.00
2,122.00
2,194.00
2,243.10
2,208.00
2,191.70
2,153.00
2,118.55
2,087.00

2,212.00
2,150.00
2,150.00
2,151.45
2,171.90
2,170.05
2,173.95
2,175.00
2,197.10
2,215.15
2,253.55
2,288.05
2,292.05
2,350.40
2,333.00
2,297.50
2,309.00
2,261.00
2,138.00
2,125.00
2,106.60
2,126.40
2,030.00
2,050.55
2,046.65
2,063.00
2,045.90
2,076.10
2,073.00
2,070.10
2,041.00
2,042.05
1,996.20
2,015.10
2,006.20
2,010.00
2,005.00
2,020.20
1,985.10
1,981.40
2,000.00
1,995.00
2,050.15
2,075.30
2,085.05
2,095.00
2,165.25
2,132.50
2,125.40
2,100.20
2,045.75
2,018.00

2,238.25
2,162.90
2,200.80
2,172.50
2,214.10
2,178.80
2,190.95
2,218.40
2,213.70
2,256.15
2,327.80
2,305.50
2,346.35
2,390.50
2,345.55
2,308.20
2,327.75
2,269.45
2,152.25
2,146.60
2,205.30
2,143.00
2,049.55
2,068.10
2,109.35
2,075.45
2,117.55
2,094.15
2,148.60
2,084.30
2,050.90
2,054.25
2,047.30
2,039.60
2,019.90
2,060.95
2,017.75
2,038.85
2,002.85
2,022.30
2,015.85
2,059.30
2,105.45
2,107.00
2,094.85
2,185.60
2,176.10
2,201.70
2,138.45
2,114.10
2,059.10
2,042.15

608,975
2,424,982
3,264,774
6,157,352
2,886,164
1,195,471
530,885
964,694
265,959
262,302
307,041
939,385
425,285
564,296
354,865
365,704
285,534
725,768
717,095
310,885
384,124
433,998
324,541
225,340
199,334
218,542
339,317
108,075
133,201
267,721
405,139
662,639
333,949
747,744
1,471,867
919,048
873,340
1,246,341
351,180
512,711
277,371
839,798
605,925
237,967
208,174
255,736
282,217
533,743
887,934
1,229,812
1,420,141
1,217,351

1,796.80
1,783.45
1,765.94
1,748.37
1,746.38
1,757.32
1,779.01
1,812.55
1,852.73
1,880.86
1,898.46
1,910.87
1,923.00
1,935.46
1,947.26
1,957.50
1,962.70
1,959.76
1,950.29
1,932.75
1,912.07
1,893.56
1,878.14
1,864.18
1,852.71
1,840.99
1,827.67
1,814.75
1,801.91
1,790.80
1,782.63
1,775.14
1,763.00
1,745.96
1,726.18
1,698.84
1,667.58
1,638.19
1,615.21
1,594.00
1,573.32
1,553.43
1,534.65
1,518.22
1,506.24
1,501.33
1,500.81
1,501.63
1,497.41
1,486.75
1,476.47
1,469.36

1,758.00
1,740.90
1,702.50
1,997.00
1,988.80
1,967.70
1,940.00
1,952.00
1,950.00
1,953.00
1,963.70
2,019.00
2,015.00
2,020.00
1,988.90
1,983.70
1,918.70
1,909.00
1,885.00
1,873.80
1,885.00
1,885.00
1,850.00
1,810.00
1,794.00
1,807.60
1,808.70
1,781.90
1,769.35
1,784.05
1,795.00
1,729.80
1,650.00
1,668.00
1,634.70
1,574.00
1,584.00
1,599.00
1,598.00
1,516.10
1,486.00
1,494.90
1,542.00
1,539.80
1,532.25
1,509.80
1,523.00
1,474.90
1,438.00
1,517.70
1,522.00
1,512.00

1,705.50
1,559.00
1,588.50
1,770.00
1,908.65
1,917.00
1,917.10
1,892.00
1,920.00
1,920.00
1,935.05
1,941.10
1,968.30
1,958.30
1,956.25
1,895.00
1,860.00
1,845.00
1,777.00
1,801.00
1,810.00
1,816.30
1,802.50
1,765.05
1,756.00
1,749.30
1,760.35
1,742.00
1,734.35
1,744.00
1,710.50
1,636.90
1,591.00
1,591.15
1,508.05
1,505.30
1,517.45
1,540.00
1,499.00
1,415.15
1,432.70
1,426.00
1,477.00
1,501.00
1,485.25
1,484.00
1,455.00
1,418.05
1,375.75
1,378.00
1,463.10
1,451.05

1,712.75
1,621.55
1,681.70
1,980.50
1,972.50
1,939.85
1,922.80
1,930.60
1,937.85
1,944.90
1,956.25
1,993.65
1,988.15
1,986.60
1,979.35
1,903.40
1,886.25
1,879.85
1,797.60
1,845.50
1,874.00
1,825.75
1,815.05
1,787.75
1,786.85
1,764.35
1,776.20
1,753.25
1,744.30
1,774.55
1,724.00
1,656.95
1,633.10
1,610.35
1,522.80
1,563.75
1,537.20
1,583.20
1,506.95
1,440.55
1,449.30
1,469.50
1,527.10
1,517.00
1,492.80
1,498.10
1,464.90
1,438.85
1,390.55
1,472.30
1,494.75
1,500.55

2,131.40
2,118.75
2,107.92
2,104.66
2,112.14
2,125.59
2,142.85
2,160.84
2,174.18
2,181.30
2,187.78
2,190.79
2,191.18
2,190.89
2,188.67
2,184.39
2,180.30
2,175.88
2,172.48
2,175.83
2,186.81
2,204.07
2,227.13
2,253.33
2,277.05
2,298.91
2,319.27
2,335.29
2,346.54
2,355.39
2,356.33
2,353.70
2,351.44
2,348.68
2,345.69
2,347.85
2,353.33
2,359.62
2,365.65
2,370.28
2,371.77
2,366.24
2,354.78
2,339.47
2,322.51
2,303.84
2,289.74
2,279.78
2,273.04
2,268.48
2,266.21
2,263.02

2,120.95
2,150.00
2,222.30
2,232.90
2,204.00
2,218.50
2,238.70
2,215.00
2,217.00
2,219.00
2,207.70
2,205.00
2,233.00
2,196.20
2,178.70
2,173.00
2,181.90
2,198.90
2,275.00
2,312.00
2,323.80
2,364.00
2,395.90
2,365.00
2,405.00
2,409.95
2,395.00
2,378.00
2,385.00
2,337.55
2,383.65
2,392.00
2,399.85
2,358.80
2,389.00
2,416.90
2,441.05
2,397.85
2,379.00
2,369.00
2,339.70
2,315.70
2,295.65
2,285.15
2,274.80
2,320.00
2,315.00
2,278.00
2,268.90
2,264.90
2,290.00
2,266.10

2,035.00
2,059.00
2,130.05
2,206.50
2,150.90
2,156.50
2,195.00
2,182.35
2,175.00
2,172.00
2,130.00
2,178.60
2,166.15
2,142.10
2,146.45
2,142.05
2,145.05
2,168.50
2,200.00
2,265.00
2,284.65
2,306.00
2,305.10
2,323.00
2,340.00
2,368.15
2,351.00
2,339.60
2,345.10
2,288.60
2,275.00
2,344.00
2,304.35
2,324.45
2,348.00
2,382.00
2,386.00
2,340.50
2,326.30
2,330.00
2,281.00
2,262.00
2,222.20
2,207.80
2,210.00
2,225.00
2,248.40
2,225.10
2,221.00
2,235.00
2,225.85
2,236.30

2,052.25
2,139.00
2,193.15
2,218.25
2,173.15
2,206.50
2,206.05
2,208.40
2,186.35
2,214.75
2,184.65
2,183.75
2,181.50
2,149.30
2,154.45
2,151.60
2,164.20
2,192.80
2,265.05
2,296.75
2,305.15
2,341.50
2,345.85
2,333.75
2,400.80
2,395.75
2,375.95
2,354.75
2,352.40
2,296.05
2,368.95
2,363.10
2,311.80
2,347.50
2,371.95
2,410.65
2,391.00
2,359.85
2,353.25
2,337.75
2,295.55
2,290.15
2,235.65
2,261.45
2,220.45
2,297.25
2,278.85
2,246.40
2,261.05
2,240.20
2,251.05
2,253.05

800,390
537,987
896,338
475,633
539,119
1,494,246
623,731
915,890
1,235,111
468,416
416,018
309,353
202,993
361,084
416,737
393,956
323,928
210,240
455,606
372,810
745,464
223,344
919,384
310,507
302,011
296,313
307,765
397,379
384,032
198,337
753,841
1,182,968
2,488,646
1,312,747
725,802
507,364
194,798
405,596
305,033
590,213
713,328
279,917
273,781
701,193
1,348,468
853,507
325,430
507,755
1,087,153
374,931
435,865
948,427

1,465.07
1,464.52
1,470.11
1,476.89
1,484.05
1,491.88
1,499.22
1,506.46
1,514.07
1,519.54
1,522.90
1,525.64
1,526.84
1,525.42
1,521.02
1,512.80
1,501.86
1,490.32
1,479.89
1,472.98
1,471.53
1,477.92
1,489.35
1,504.93
1,523.51
1,544.30
1,564.34
1,585.04
1,605.78
1,623.59
1,636.55
1,649.99
1,668.03
1,692.28
1,717.32
1,740.10
1,759.81
1,771.15
1,771.77
1,769.11
1,766.13
1,758.64
1,748.19
1,734.46
1,715.46
1,699.93
1,692.33
1,690.48
1,692.91
1,704.81
1,718.80
1,731.40

1,530.00
1,510.00
1,517.40
1,554.45
1,548.00
1,545.00
1,548.20
1,574.85
1,560.00
1,549.90
1,539.90
1,525.00
1,528.00
1,528.70
1,493.35
1,452.80
1,464.95
1,482.00
1,499.00
1,510.35
1,583.00
1,573.70
1,619.00
1,635.40
1,640.00
1,653.80
1,689.00
1,708.70
1,691.80
1,657.50
1,770.00
1,848.00
1,949.80
1,883.00
1,749.70
1,799.95
1,800.00
1,792.00
1,797.00
1,757.25
1,728.85
1,722.90
1,709.00
1,654.00
1,712.80
1,780.00
1,765.50
1,759.95
1,800.00
1,790.00
1,812.65
1,880.00

1,440.20
1,470.55
1,482.00
1,507.20
1,520.00
1,471.00
1,492.00
1,520.20
1,525.80
1,507.00
1,490.00
1,508.00
1,493.05
1,458.60
1,422.55
1,413.80
1,443.20
1,450.35
1,472.35
1,481.55
1,511.00
1,550.00
1,558.15
1,592.65
1,613.00
1,620.00
1,640.15
1,675.00
1,655.00
1,624.05
1,628.00
1,740.00
1,815.00
1,760.00
1,701.10
1,750.00
1,764.50
1,753.65
1,731.70
1,686.25
1,651.15
1,680.00
1,647.05
1,575.15
1,600.00
1,668.45
1,728.35
1,704.10
1,714.00
1,743.10
1,750.20
1,763.05

1,465.20
1,491.85
1,506.40
1,536.80
1,532.80
1,515.05
1,537.70
1,536.30
1,530.15
1,531.10
1,524.00
1,516.40
1,510.15
1,473.50
1,434.25
1,441.40
1,450.35
1,475.60
1,491.25
1,500.75
1,544.60
1,557.55
1,589.45
1,602.75
1,617.90
1,643.25
1,682.30
1,694.85
1,663.45
1,638.30
1,735.15
1,831.75
1,863.85
1,766.85
1,742.60
1,787.20
1,773.60
1,771.35
1,742.40
1,695.45
1,710.00
1,689.25
1,656.70
1,598.70
1,697.45
1,765.55
1,742.80
1,713.90
1,776.15
1,750.20
1,798.00
1,862.85

2,258.97
2,256.66
2,255.95
2,257.15
2,260.71
2,264.29
2,267.30
2,268.85
2,269.12
2,269.01
2,271.68
2,280.72
2,295.93
2,312.53
2,327.99
2,342.39
2,352.16
2,199.13
1,939.96
1,609.94
1,231.79
821.22
547.50
365.01
243.35
162.24
108.16
72.11
48.08
32.05
21.37
14.25
9.50
6.33
4.22
2.81
1.88
1.25
0.83

2,273.95
2,277.70
2,284.00
2,320.00
2,298.80
2,292.50
2,267.00
2,277.00
2,312.00
2,327.60
2,408.70
2,407.00
2,366.70
2,370.85
2,390.00
2,390.70
-

2,241.00
2,243.00
2,257.70
2,255.40
2,245.95
2,248.20
2,245.35
2,240.00
2,262.55
2,297.35
2,315.00
2,374.75
2,345.00
2,348.50
2,345.30
2,363.80
-

2,252.45
2,267.35
2,273.80
2,315.70
2,264.70
2,255.30
2,254.75
2,264.20
2,303.65
2,307.60
2,399.55
2,398.20
2,360.30
2,356.75
2,381.25
2,376.50
-

571,114
540,674
291,385
328,609
222,493
391,375
382,324
844,134
371,051
192,693
203,942
238,865
460,843
163,034
121,562
225,451
-

1,745.78
1,761.41
1,776.34
1,789.35
1,799.28
1,802.54
1,804.05
1,803.15
1,807.22
1,813.47
1,821.68
1,830.31
1,839.97
1,845.90
1,850.25
1,853.82
1,855.49
1,732.54
1,525.96
1,263.91
965.51
643.70
429.15
286.11
190.74
127.17
84.78
56.52
37.68
25.12
16.75
11.17
7.44
4.96
3.31
2.21
1.47
0.98
0.65

1,855.95
1,853.80
1,837.40
1,835.05
1,806.35
1,826.00
1,824.95
1,949.00
1,893.00
1,870.00
1,867.00
1,875.05
1,889.00
1,883.90
1,869.95
1,868.70
-

1,791.00
1,798.00
1,790.00
1,773.50
1,759.50
1,775.40
1,776.50
1,798.00
1,833.35
1,829.90
1,840.15
1,845.10
1,847.45
1,850.00
1,836.05
1,828.25
-

1,802.75
1,841.65
1,793.45
1,808.75
1,788.85
1,818.40
1,806.05
1,884.00
1,850.35
1,836.55
1,854.75
1,863.35
1,871.15
1,861.10
1,860.50
1,832.95
-

Hindalco
Hindalco Hindalco Hindalco Hindalco HLL
HLL
HLL
HLL
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
JNSAR
HIGH
LOW
8,647,304
193.85
210.25
204.30
205.90
1,726,502
305.59
313.10
306.05
5,160,211
195.39
208.00
201.90
203.05
2,544,656
306.46
309.00
303.15
7,781,453
197.01
212.65
205.50
210.45
1,825,848
306.95
306.65
300.10
11,713,223
199.16
217.30
209.00
211.80
3,504,863
307.02
307.90
294.50
8,710,910
201.79
217.25
210.80
214.70
1,884,586
306.48
300.00
293.25
6,017,757
204.37
219.00
214.15
215.10
1,788,969
305.20
299.50
294.05
5,762,596
206.70
215.75
207.20
210.70
1,096,446
303.47
295.90
290.10
6,387,491
208.72
217.10
212.00
216.45
2,469,299
301.47
304.80
291.30
6,205,392
210.44
219.05
214.10
215.90
1,550,344
299.94
305.50
296.85
5,394,069
211.83
217.95
212.00
212.60
1,126,020
298.99
307.00
297.00
7,589,379
212.76
222.90
207.20
211.40
2,557,873
298.65
305.00
291.10
6,754,298
213.22
213.20
205.50
206.35
3,265,475
298.53
301.95
293.00
5,720,623
213.34
207.35
201.20
203.15
645,813
298.77
299.90
291.50
5,790,174
212.67
214.90
203.75
213.35
2,586,069
298.60
307.20
294.00
5,742,617
211.84
215.25
210.20
211.90
1,095,117
298.62
308.40
299.45
11,487,017
211.17
223.70
213.25
221.20
2,702,074
298.78
308.40
302.50
3,947,835
211.10
222.00
216.20
217.75
1,896,233
299.43
307.50
297.65
9,667,913
211.74
222.55
214.40
219.45
1,768,797
300.11
300.00
291.25
9,678,983
213.15
220.50
213.35
216.30
5,822,559
300.55
301.45
289.10
7,736,689
214.50
217.25
203.60
210.50
1,282,216
300.28
295.55
290.00
3,685,565
215.27
216.75
211.70
212.95
1,758,922
299.45
299.00
293.25
2,738,600
215.41
216.00
211.65
215.35
1,192,529
298.22
297.40
293.10
3,361,738
215.21
220.10
216.65
218.90
1,301,787
297.00
297.60
294.50
6,030,744
215.06
228.20
220.20
226.45
1,572,688
296.27
302.00
295.15
2,334,631
215.51
239.00
228.10
232.45
290,583
296.10
303.90
300.00
8,195,939
217.33
239.45
228.50
230.25
3,409,332
296.58
308.95
302.00
4,804,713
219.80
234.45
228.80
230.75
4,728,203
297.59
320.55
307.10
11,377,248
222.59
230.70
221.65
228.10
2,158,099
299.62
320.85
313.05
14,312,268
224.99
238.65
225.45
233.95
1,301,797
302.33
316.85
307.00
6,318,087
227.11
233.00
221.30
223.10
2,991,462
304.94
310.00
300.35
7,869,039
228.03
226.00
215.75
224.05
1,832,215
306.81
305.00
299.00
7,731,879
227.93
224.95
210.95
211.90
2,708,676
307.83
305.45
296.10
14,458,703
226.83
224.40
206.75
222.20
1,863,720
307.48
304.00
295.40
8,047,785
225.49
222.25
210.60
212.60
1,868,801
306.14
304.90
297.35
5,083,101
223.44
217.95
212.55
214.80
1,926,637
304.54
303.00
297.00
8,267,884
221.35
213.20
204.10
210.80
4,559,950
303.19
302.00
295.60
4,513,480
219.12
214.65
206.20
207.60
2,857,548
302.08
302.50
298.10
9,076,281
217.21
211.30
201.10
202.80
4,130,981
301.34
302.00
294.00
12,258,516
215.08
208.50
194.00
200.05
2,362,814
300.73
300.00
290.00
4,500,392
212.71
203.65
197.30
201.75
1,881,023
299.91
300.00
294.55
12,986,846
210.19
208.85
195.60
206.55
2,755,654
299.21
300.35
294.45
6,762,722
208.12
216.40
207.05
213.70
1,425,789
298.63
299.90
296.05
7,056,051
206.94
220.20
216.30
218.75
1,999,299
298.09
300.40
295.50
4,042,691
207.04
219.90
212.60
215.35
2,629,485
297.73
305.50
297.25
7,244,935
208.11
224.90
215.85
221.35
1,186,326
297.90
304.20
299.10
9,569,482
210.15
228.50
221.50
226.80
1,082,204
298.27
301.75
294.90
7,545,929
212.97
225.95
220.10
222.00
1,031,606
298.50
297.45
293.35
7,719,510
215.54
223.05
207.65
209.75
2,342,551
298.51
298.20
282.35
6,189,834
216.92
216.75
206.90
215.30
1,443,965
298.00
297.80
288.35
8,199,332
217.64
222.90
211.70
221.60
3,373,709
297.23
302.00
295.00

5,925,182
6,469,757
6,389,274
4,555,601
14,269,521
11,748,779
5,506,362
7,848,014
4,536,141
3,779,838
5,770,927
6,462,622
5,517,640
3,842,780
6,877,660
8,279,087
11,312,988
19,294,019
16,700,765
11,698,426
10,778,556
7,927,431
7,434,848
8,377,652
5,802,371
9,212,642
8,696,988
5,496,192
4,656,651
6,623,592
11,947,821
12,714,864
10,646,802
8,598,320
9,229,394
11,916,127
11,477,418
11,771,926
10,507,479
12,632,074
9,826,787
15,181,005
12,331,151
10,513,954
14,446,222
6,790,520
8,959,222
7,855,519
7,735,703
8,695,832
13,039,749
12,435,933

217.99
218.12
218.19
218.79
219.91
221.47
223.37
225.48
227.92
230.52
232.71
234.45
236.17
237.90
239.64
241.23
242.64
244.01
244.42
243.28
241.48
239.50
237.21
235.29
234.08
233.25
232.68
232.33
232.25
232.59
233.27
233.73
233.31
232.44
231.71
231.18
231.38
232.56
233.80
234.90
234.86
233.05
229.78
226.36
222.75
219.59
217.23
215.78
214.57
213.56
212.96
212.21

225.90
225.75
225.10
226.35
235.60
238.70
239.00
240.50
241.25
240.30
242.95
245.20
247.90
249.75
247.90
249.45
252.85
251.45
234.65
234.00
238.80
240.95
238.75
232.05
230.60
237.70
239.75
237.00
235.90
238.70
238.00
234.15
231.40
233.75
237.90
247.00
251.25
238.70
238.95
232.20
220.05
216.95
219.90
220.30
215.55
214.35
217.45
213.50
214.55
215.70
211.95
209.00

221.15
219.75
216.25
220.70
224.05
233.20
233.05
231.80
235.80
236.20
238.25
240.90
243.30
245.40
241.30
242.10
246.50
230.60
220.80
222.00
226.45
232.10
228.70
223.75
225.65
229.00
232.00
233.10
230.20
232.50
231.55
217.60
217.40
227.70
231.15
234.70
234.55
227.95
231.05
217.30
211.80
201.55
203.60
211.55
207.60
210.55
208.30
205.40
208.10
210.40
203.15
194.50

224.75
222.05
224.15
223.95
233.60
238.10
233.75
239.60
237.65
237.50
241.55
244.65
247.00
246.10
244.10
246.50
251.35
233.30
222.10
230.60
237.50
234.25
230.00
224.85
229.45
235.60
236.50
234.45
232.05
235.10
232.95
223.55
229.65
229.90
234.80
246.05
236.55
232.25
233.85
219.35
215.75
210.95
219.30
212.40
211.65
211.40
209.60
212.70
212.20
212.40
205.30
200.05

1,436,627
1,659,560
1,588,180
1,426,750
1,492,762
1,930,756
1,560,930
1,335,187
662,393
865,330
2,300,911
3,240,058
1,755,252
799,917
5,397,799
2,728,170
3,041,466
1,724,192
2,015,882
2,119,800
2,307,451
1,880,504
2,492,690
1,473,234
1,808,453
1,937,115
1,109,110
783,110
1,753,836
4,655,704
6,958,837
4,089,851
2,851,732
3,627,159
1,588,535
2,913,752
2,293,384
1,160,664
1,422,707
2,032,694
2,010,110
2,245,311
1,438,828
1,209,813
555,104
965,275
2,296,424
1,037,634
2,089,769
1,318,836
3,731,393
2,248,750

296.58
296.25
296.22
296.59
296.84
296.66
296.21
295.50
294.89
294.61
294.48
294.90
296.21
298.30
300.84
304.29
308.06
311.41
313.88
315.39
315.50
314.39
312.48
310.56
308.70
307.10
305.69
304.47
303.19
302.09
300.43
297.59
293.84
289.53
284.76
280.57
278.00
276.51
275.70
275.39
275.28
274.87
274.34
273.82
273.49
273.27
273.24
273.73
274.64
275.63
276.64
277.69

301.35
300.90
300.45
296.70
296.85
295.55
295.60
295.95
297.00
297.30
305.40
310.55
315.80
315.90
329.90
327.35
328.80
322.90
317.65
312.50
310.50
307.15
313.20
305.50
304.80
303.75
301.00
300.95
302.00
303.00
283.00
275.00
276.95
274.00
276.55
282.20
279.40
277.00
276.70
278.70
277.85
274.35
273.85
276.50
276.90
276.50
282.50
283.65
281.80
282.00
284.00
281.90

297.20
296.10
292.80
290.40
292.10
292.60
290.55
290.50
294.30
293.70
294.20
304.00
307.60
310.00
313.50
317.25
312.40
310.60
306.50
303.30
301.60
300.25
301.55
300.00
300.50
298.45
296.35
297.00
296.00
280.55
270.00
267.00
266.40
267.00
269.10
272.50
271.50
271.50
270.85
269.45
268.35
268.50
268.50
271.80
272.00
273.35
273.10
278.00
276.65
278.00
277.10
272.00

13,912,499
10,897,006
12,801,838
8,571,950
8,185,775
7,251,481
6,555,371
8,001,254
8,250,452
7,803,375
8,488,763
7,440,461
8,563,200
7,469,107
10,660,573
5,082,135
7,407,569
9,414,606
6,928,310
3,623,626
6,138,639
6,814,808
9,067,850
5,261,577
2,507,075
7,721,825
5,125,359
4,481,867
8,061,529
4,872,688
7,531,941
6,983,239
5,874,762
5,368,022
7,044,590
8,777,639
4,171,154
9,563,112
4,931,238
6,208,542
4,016,405
3,572,798
4,197,215
4,422,055
6,990,527
6,005,053
4,478,705
4,393,388
3,543,242
8,501,421
7,198,086
6,309,585

211.01
209.65
208.61
207.69
207.31
207.63
208.41
209.17
209.64
209.66
209.53
209.02
208.08
206.81
205.45
203.59
201.49
199.46
198.31
198.11
198.83
200.38
202.22
203.77
205.24
206.84
208.50
210.09
211.67
212.64
212.78
212.34
211.82
210.89
209.74
209.24
209.64
210.46
211.98
214.18
216.17
217.29
217.79
217.27
215.82
213.77
211.38
208.99
207.10
205.84
204.57
203.56

209.35
213.35
212.60
213.40
211.50
212.75
215.40
211.55
208.55
209.95
206.10
207.00
203.40
201.65
199.00
193.45
197.05
205.35
208.90
208.55
210.00
210.20
210.00
215.00
217.40
220.00
217.80
217.50
217.50
210.60
210.65
213.45
213.10
205.95
215.30
221.40
221.65
224.30
224.75
222.40
219.90
219.80
214.60
208.10
208.65
204.40
206.25
207.50
205.95
203.25
202.20
198.40

196.10
202.80
205.85
207.50
207.65
207.55
211.20
205.85
203.50
203.80
202.70
202.50
196.85
196.10
190.05
189.35
190.55
197.30
204.10
204.20
204.90
204.40
203.45
209.45
213.55
213.65
211.50
212.70
208.30
205.90
205.00
208.05
203.05
200.00
206.25
216.00
215.80
216.50
219.10
218.20
213.10
212.15
204.75
200.30
200.60
196.80
200.75
201.70
202.80
193.55
195.50
192.50

201.35
212.45
210.00
210.05
210.00
211.95
213.00
209.30
205.75
209.10
204.20
203.15
197.70
196.80
190.70
191.85
196.35
204.80
206.65
205.70
207.90
205.25
209.15
214.25
215.90
215.45
212.40
216.05
209.00
207.40
209.65
210.20
203.65
205.00
214.35
220.80
219.20
223.00
220.05
219.05
216.05
213.35
206.35
205.45
201.95
201.70
202.60
203.20
204.85
195.15
197.95
194.90

2,254,711
1,558,153
2,893,254
1,801,007
900,565
958,768
1,441,408
1,008,740
867,354
602,372
1,739,445
4,894,401
1,326,157
2,237,160
1,639,121
2,312,447
810,725
908,105
2,500,090
3,088,952
2,787,269
1,739,609
4,391,053
1,301,124
969,978
1,200,142
1,354,863
1,185,709
779,829
2,103,172
4,128,269
2,410,719
2,135,643
991,620
1,443,344
1,731,220
718,003
1,236,592
603,760
2,628,097
2,062,375
1,305,446
1,559,712
1,280,917
983,472
1,721,684
4,797,451
6,735,970
3,305,966
3,247,018
3,158,104
1,968,280

278.38
279.00
279.86
281.06
282.41
283.62
284.39
284.53
283.82
282.58
281.41
280.14
278.73
277.36
275.94
274.30
272.70
271.44
270.50
269.94
270.16
271.00
272.13
273.89
276.05
277.79
278.90
279.55
279.47
278.87
278.10
277.78
277.60
277.69
277.83
278.41
279.28
280.72
281.94
283.16
283.87
284.11
283.82
283.06
281.87
280.34
278.65
277.40
277.84
279.76
283.12
287.46

289.40
288.55
292.00
291.90
287.85
285.05
283.90
279.80
279.20
279.20
279.85
276.35
272.85
272.10
270.75
270.40
271.70
270.70
272.65
279.90
280.55
280.45
290.00
290.05
284.90
282.75
278.20
279.25
278.90
278.80
285.95
283.30
284.00
281.95
284.60
289.95
293.40
288.95
287.75
284.50
287.00
288.00
282.20
277.20
275.25
277.65
288.70
299.80
301.90
303.70
311.90
310.45

278.00
282.70
285.70
286.00
279.20
280.70
278.50
275.50
275.15
275.50
270.75
269.00
269.30
267.60
264.70
264.45
267.10
268.00
268.10
271.35
276.00
275.00
276.50
282.00
277.15
274.00
274.10
275.00
275.75
272.40
273.00
272.85
274.75
276.30
278.00
283.55
287.60
279.35
282.15
278.35
279.65
280.20
271.50
270.60
265.90
268.50
269.90
286.70
294.05
297.45
297.55
301.25

3,488,663
5,730,595
4,390,067
5,082,647
3,464,998
6,722,223
7,126,594
7,213,278
8,947,292
5,704,177
8,169,408
5,579,947
3,544,280
4,183,106
6,844,495
4,683,354
-

202.36
200.90
199.39
198.03
196.71
195.41
194.01
192.29
190.81
189.98
189.80
190.27
191.42
192.64
193.24
193.15
192.56
179.03
157.07
129.68
98.93
65.95
43.97
29.31
19.54
13.03
8.69
5.79
3.86
2.57
1.72
1.14
0.76
0.51
0.34
0.23
0.15
0.10
0.07

197.35
198.50
198.45
195.00
191.35
188.50
188.90
189.35
199.00
199.50
198.00
198.75
195.70
196.50
190.95
188.45
-

191.90
194.30
188.25
189.75
187.35
183.10
181.25
185.50
187.00
191.80
189.55
195.35
192.40
188.25
185.00
185.00
-

193.45
196.55
189.50
192.10
188.60
186.75
183.90
186.55
197.55
193.05
197.35
197.30
194.00
189.15
186.30
187.70
-

1,755,607
1,558,363
1,277,341
1,930,176
2,599,483
3,335,141
2,355,561
2,605,674
873,315
1,051,439
1,970,851
1,276,905
3,956,634
2,109,606
1,227,592
2,256,698
-

291.96
295.81
299.10
301.85
304.01
305.47
306.09
305.96
305.65
304.98
304.34
304.13
304.48
305.55
307.25
309.30
310.97
291.50
257.31
213.29
162.87
108.59
72.39
48.26
32.18
21.45
14.30
9.53
6.36
4.24
2.83
1.88
1.26
0.84
0.56
0.37
0.25
0.17
0.11

310.40
311.65
311.00
312.75
309.95
305.30
307.90
310.00
307.00
304.90
309.45
313.00
323.80
321.00
319.50
314.90
-

302.35
308.00
307.10
308.05
302.55
298.55
296.55
298.75
301.15
300.00
302.10
303.20
310.10
315.20
314.15
306.65
-

HLL
Icici Bnk
Ici.Bnk
Icici Bnk Icici Bnk Ici.Bnk
IDEA
IDEA
IDEA
CLOSE
Volume
JNSAR
HIGH
LOW
CLOSE
VOLUME
J N S A R HIGH
308.55
3,139,711 1,112.31 1,170.00 1,141.00 1,156.15
4,426,549
75.71
75.90
304.00
2,505,469 1,115.45 1,158.80 1,141.75 1,147.70
3,373,215
75.17
73.55
301.15
2,497,299 1,120.30 1,163.20 1,138.50 1,149.15
2,607,670
74.62
73.65
296.35
2,344,429 1,126.57 1,151.00 1,131.90 1,137.60
6,511,724
74.14
74.60
295.80
2,777,265 1,132.73 1,141.90 1,118.25 1,126.20
5,360,918
73.78
73.40
294.85
2,302,266 1,136.78 1,145.95 1,123.65 1,132.60
1,323,555
73.38
71.95
291.80
2,526,191 1,138.03 1,144.70 1,129.40 1,138.70
7,698,576
72.98
73.60
303.35
4,252,138 1,138.08 1,164.80 1,136.20 1,158.70
2,789,111
72.70
74.10
299.15
2,765,407 1,138.31 1,169.20 1,124.25 1,139.70
6,950,489
72.54
74.95
298.60
2,198,705 1,138.75 1,143.00 1,118.10 1,124.65
1,535,397
72.49
74.00
296.95
5,810,966 1,139.02 1,124.00 1,094.05 1,116.15
5,674,965
72.54
73.65
297.00
3,992,090 1,137.69 1,154.40 1,113.50 1,119.55
2,574,068
72.63
73.60
293.40
2,263,549 1,136.25 1,128.05 1,107.75 1,113.90
2,452,967
72.68
72.25
306.45
3,805,812 1,132.84 1,131.85 1,103.10 1,129.60
6,387,506
72.53
72.70
301.25
2,147,228 1,129.04 1,139.00 1,117.10 1,131.85
8,901,600
72.31
74.00
306.30
2,448,436 1,126.56 1,157.90 1,135.00 1,142.10
3,163,607
72.19
73.90
298.25
2,198,228 1,127.14 1,143.00 1,127.00 1,131.15
4,746,727
72.13
72.00
293.00
3,598,033 1,127.83 1,129.30 1,088.60 1,106.75
6,587,334
71.94
69.50
291.30
9,111,326 1,127.74 1,118.10 1,078.05 1,089.05
7,404,861
71.62
68.45
294.70
9,668,301 1,125.92 1,177.00 1,074.00 1,163.00
3,432,316
71.02
67.65
294.55
9,525,228 1,125.28 1,244.00 1,186.00 1,232.00
4,045,791
70.20
69.80
294.60
4,578,468 1,129.90 1,246.70 1,209.25 1,231.35
2,391,519
69.42
68.95
296.00
3,226,833 1,139.33 1,254.80 1,233.00 1,238.65
2,520,186
68.74
69.45
299.20
2,953,238 1,154.55 1,270.55 1,241.00 1,266.05
1,841,186
68.27
67.70
302.85
423,588 1,175.64 1,279.00 1,269.35 1,273.35
918,581
68.04
68.20
306.65
5,364,618 1,198.76 1,278.00 1,243.95 1,255.30
2,142,268
67.93
69.25
319.00
3,575,754 1,216.73 1,277.80 1,248.15 1,269.15
2,467,144
67.85
70.40
314.75
2,220,094 1,231.11 1,264.90 1,248.65 1,255.20
1,812,055
67.91
70.45
309.20
2,272,096 1,241.64 1,264.90 1,232.10 1,237.10
938,396
68.03
69.35
301.80
2,761,521 1,247.69 1,234.90 1,193.85 1,200.45
2,601,174
68.23
70.90
303.70
4,252,182 1,247.45 1,236.90 1,197.35 1,223.20
1,815,903
68.48
70.30
298.45
3,953,504 1,244.62 1,240.50 1,193.60 1,202.30
4,761,682
68.66
70.45
299.55
7,110,134 1,239.21 1,207.45 1,138.80 1,164.40
6,289,027
68.78
71.20
299.00
3,195,844 1,229.87 1,170.00 1,140.55 1,148.70
22,479,174
68.94
76.30
299.65
3,244,657 1,217.54 1,193.15 1,145.15 1,180.05
4,370,113
69.33
75.85
300.30
3,751,973 1,206.85 1,175.40 1,128.00 1,156.95
3,973,978
69.85
74.35
299.80
4,914,885 1,195.34 1,174.90 1,114.25 1,125.10
5,217,429
70.40
71.40
297.20
7,602,420 1,182.74 1,157.35 1,102.60 1,116.25
3,987,212
70.80
70.10
293.10
5,587,204 1,171.35 1,152.60 1,091.25 1,124.15
6,795,075
71.03
70.40
297.80
3,736,399 1,161.72 1,163.25 1,133.35 1,154.30
4,886,623
70.90
73.50
298.25
5,859,424 1,153.81 1,156.70 1,127.65 1,142.10
9,492,670
70.62
72.95
297.60
4,193,030 1,147.78 1,178.00 1,144.80 1,167.45
2,652,878
70.41
72.70
296.95
3,987,877 1,145.45 1,202.00 1,180.00 1,191.15
2,477,518
70.37
73.00
299.25
2,687,724 1,148.27 1,190.70 1,167.00 1,181.45
3,358,141
70.50
71.90
300.30
3,887,903 1,153.96 1,195.20 1,143.20 1,151.20
1,142,896
70.70
70.95
295.75
6,303,028 1,158.61 1,148.70 1,100.00 1,110.50
3,692,587
70.84
70.80
296.40
4,225,424 1,160.21 1,113.50 1,085.25 1,104.40
4,250,118
70.88
71.10
289.10
8,412,396 1,157.12 1,120.70 1,045.10 1,058.30
6,412,761
70.82
70.85
296.00
6,826,899 1,147.31 1,125.00 1,041.10 1,117.10
3,634,203
70.58
70.50
301.00
3,636,563 1,135.08 1,126.55 1,086.15 1,120.40
2,928,024
70.30
70.40

298.25
298.75
294.00
295.15
293.75
293.50
291.10
295.00
296.25
294.40
304.70
309.30
312.90
313.15
320.90
325.70
320.75
313.05
309.00
307.95
304.90
302.20
302.55
301.65
301.85
299.65
299.90
298.20
297.95
281.90
270.70
271.95
271.15
269.65
274.60
278.95
272.95
274.35
273.35
276.40
272.65
269.15
273.15
273.15
275.90
273.95
279.40
280.30
280.30
280.10
280.10
280.30

2,829,850
4,779,211
4,101,682
3,212,298
4,137,814
2,692,166
1,926,646
2,034,512
1,603,777
1,544,781
2,290,696
3,741,691
1,957,327
1,379,646
4,175,490
5,307,600
4,769,781
6,178,882
6,510,410
6,182,864
6,864,148
5,147,377
4,470,043
3,309,709
3,480,650
3,285,668
3,606,524
4,310,320
8,609,403
6,990,621
6,054,129
4,870,583
3,944,180
4,569,590
3,106,142
2,921,538
3,506,012
3,363,371
7,011,098
6,726,012
3,402,750
4,038,535
3,487,893
4,905,915
1,679,314
3,974,153
6,405,899
2,738,791
2,664,309
2,635,809
7,893,824
4,865,725

1,123.45
1,115.62
1,109.41
1,106.64
1,105.33
1,105.57
1,106.64
1,110.33
1,114.39
1,118.72
1,120.78
1,121.57
1,122.35
1,124.43
1,127.20
1,129.15
1,127.41
1,121.26
1,111.38
1,096.69
1,080.62
1,068.45
1,058.80
1,050.14
1,042.95
1,037.42
1,031.66
1,028.11
1,027.99
1,032.84
1,038.88
1,042.84
1,043.66
1,041.41
1,034.77
1,027.59
1,022.73
1,019.02
1,014.44
1,008.71
1,001.46
992.65
985.65
983.97
988.85
998.14
1,010.41
1,021.97
1,029.74
1,033.17
1,032.88
1,026.83

1,133.00
1,108.70
1,112.15
1,118.90
1,143.00
1,145.00
1,140.00
1,127.90
1,136.00
1,126.00
1,132.00
1,143.60
1,148.20
1,158.40
1,149.20
1,099.00
1,078.45
1,077.90
1,058.85
1,042.65
1,074.25
1,068.00
1,053.80
1,019.90
1,024.00
1,035.00
1,066.50
1,069.10
1,091.90
1,091.00
1,050.00
1,030.20
1,030.00
1,020.00
1,023.85
1,037.70
1,034.75
995.00
986.00
985.90
974.75
1,008.00
1,038.35
1,066.15
1,059.60
1,070.00
1,073.00
1,041.80
1,033.00
1,029.80
1,004.00
996.55

1,103.35
1,071.10
1,068.10
1,088.05
1,102.00
1,120.10
1,122.80
1,112.00
1,118.25
1,108.70
1,109.10
1,123.10
1,135.00
1,138.95
1,098.10
1,065.00
1,047.25
1,041.00
1,005.10
1,002.75
1,024.35
1,016.00
1,005.00
993.00
1,000.10
1,015.90
1,006.45
1,034.45
1,060.00
1,033.00
1,006.50
993.25
991.55
990.00
1,002.15
1,003.25
990.20
974.35
946.80
939.80
955.00
961.15
1,010.10
1,034.00
1,044.25
1,036.15
1,022.60
1,006.10
1,015.15
1,003.10
943.70
966.20

1,119.50
1,078.70
1,105.75
1,100.05
1,138.35
1,131.75
1,129.65
1,118.15
1,125.55
1,111.85
1,129.45
1,136.85
1,145.10
1,144.85
1,104.05
1,069.35
1,053.45
1,049.20
1,014.00
1,022.95
1,069.45
1,026.00
1,009.20
1,001.15
1,011.45
1,023.25
1,050.55
1,065.55
1,083.90
1,037.90
1,014.35
1,018.45
1,021.60
994.80
1,011.40
1,027.00
996.00
978.75
951.55
957.05
959.85
1,000.55
1,034.25
1,054.20
1,050.60
1,057.00
1,026.20
1,037.65
1,027.10
1,006.10
951.35
986.25

5,180,691
4,176,754
5,590,080
5,347,105
2,690,638
2,761,681
3,734,110
5,672,693
2,368,084
2,270,023
2,200,123
5,181,747
2,341,802
1,086,377
1,770,757
1,971,175
1,305,349
2,545,175
1,343,014
2,342,010
3,263,049
1,984,957
2,298,988
3,268,176
4,172,653
1,236,345
4,540,175
2,108,405
1,265,731
7,440,272
9,017,120
1,546,617
2,568,162
2,115,033
4,484,319
2,000,928
3,295,846
3,800,857
2,258,610
3,743,894
15,403,471
6,253,475
2,010,655
18,491,473
2,924,277
2,627,107
3,512,279
1,258,704
10,653,418
5,949,692
7,790,510
4,149,330

70.00
69.75
69.53
69.41
69.18
68.93
68.65
68.40
68.32
68.40
68.52
68.69
68.80
68.83
68.99
69.22
69.37
69.53
69.55
69.29
68.87
68.48
68.07
67.77
67.70
67.85
68.02
68.24
68.43
68.58
68.85
69.17
69.44
69.70
69.77
69.57
69.39
69.32
69.29
69.36
69.31
68.87
68.11
66.96
65.69
64.59
63.86
63.34
63.19
63.02
62.72
62.13

71.30
70.80
70.25
68.05
68.00
68.75
69.70
70.90
70.80
69.00
70.00
70.85
70.15
71.90
71.50
70.05
70.15
69.90
68.40
67.20
68.90
68.45
68.60
70.15
70.50
69.85
69.95
68.80
69.75
72.70
72.55
70.65
70.70
70.05
69.45
72.00
72.70
71.50
70.20
68.00
70.80
64.80
64.90
64.40
63.75
65.70
65.15
64.40
62.30
61.30
60.30
59.60

282.00
287.45
290.80
287.90
281.35
281.75
279.70
276.65
277.35
278.10
274.75
271.35
270.70
269.00
266.15
267.70
269.65
269.10
271.30
276.70
277.70
278.05
287.10
283.95
279.65
275.35
277.20
276.00
277.05
273.65
281.60
275.05
281.15
277.05
284.10
288.75
288.65
283.60
283.50
279.30
285.20
281.05
272.65
275.10
267.55
275.90
284.75
297.25
300.20
301.40
306.65
304.35

6,703,496
4,790,861
6,260,500
3,376,058
3,109,299
2,813,140
3,100,874
1,914,808
2,642,778
1,886,303
3,880,159
4,097,896
5,709,140
2,122,726
1,899,729
3,273,689
5,147,838
3,026,339
3,981,946
5,782,206
3,530,362
2,597,301
7,220,506
3,163,531
3,073,530
2,670,058
3,241,201
2,762,770
3,323,957
3,248,999
4,957,159
5,965,130
5,959,255
3,489,007
2,498,843
2,384,747
2,752,805
4,023,140
4,525,255
11,492,680
4,824,248
2,206,989
6,317,228
4,227,827
4,760,703
5,703,147
2,014,020
2,161,550
2,146,059
2,332,525
4,204,335
1,866,022

1,018.95
1,010.45
1,003.88
999.77
1,000.92
1,003.18
1,007.15
1,011.18
1,013.85
1,014.69
1,015.93
1,015.32
1,014.18
1,013.26
1,012.48
1,011.23
1,011.03
1,011.36
1,014.27
1,021.15
1,031.98
1,045.60
1,060.03
1,073.60
1,084.19
1,092.52
1,098.98
1,103.08
1,105.16
1,106.36
1,105.88
1,105.56
1,105.85
1,105.40
1,103.93
1,103.55
1,103.54
1,103.73
1,105.24
1,108.06
1,110.15
1,111.35
1,111.33
1,108.81
1,103.47
1,095.19
1,086.55
1,079.27
1,074.31
1,072.05
1,071.94
1,072.08

1,006.45
1,030.00
1,035.70
1,046.45
1,014.00
1,024.55
1,040.00
1,028.00
1,025.00
1,021.60
1,003.45
1,033.90
1,027.40
1,022.00
1,012.85
1,013.40
1,043.65
1,064.95
1,097.00
1,115.50
1,110.00
1,115.45
1,128.00
1,119.00
1,126.95
1,127.90
1,119.50
1,114.40
1,118.90
1,108.40
1,130.00
1,139.00
1,117.35
1,093.50
1,113.90
1,123.95
1,126.35
1,125.40
1,128.50
1,127.95
1,128.00
1,118.30
1,107.95
1,072.00
1,067.30
1,088.70
1,093.40
1,085.00
1,081.70
1,078.95
1,096.40
1,066.80

962.10
978.30
996.05
1,011.40
992.00
1,005.10
1,021.30
1,008.10
1,000.15
1,005.95
985.75
1,002.00
1,004.20
1,000.05
997.00
997.30
999.25
1,046.45
1,059.15
1,078.05
1,093.00
1,100.55
1,097.60
1,095.00
1,105.25
1,104.10
1,096.00
1,093.70
1,091.35
1,085.00
1,086.20
1,098.25
1,081.55
1,072.00
1,095.00
1,111.50
1,109.10
1,098.15
1,102.00
1,085.00
1,103.10
1,094.40
1,056.40
1,042.80
1,021.00
1,032.55
1,066.25
1,066.25
1,061.00
1,050.00
1,045.30
1,055.00

970.85
1,026.20
1,019.55
1,016.35
1,010.15
1,020.60
1,035.25
1,014.55
1,006.90
1,019.10
996.60
1,027.45
1,011.85
1,002.55
1,003.60
1,004.15
1,040.90
1,053.10
1,091.10
1,100.80
1,099.50
1,109.10
1,116.20
1,102.90
1,119.20
1,111.25
1,100.50
1,104.00
1,098.30
1,100.60
1,126.85
1,101.70
1,084.10
1,090.05
1,112.35
1,118.50
1,112.65
1,121.45
1,106.85
1,117.50
1,114.45
1,098.30
1,067.80
1,057.65
1,030.00
1,083.80
1,083.00
1,076.20
1,076.70
1,052.15
1,073.05
1,057.75

9,838,734
4,847,029
1,905,550
4,094,185
3,175,159
2,157,547
2,738,577
1,264,081
1,516,842
800,688
3,111,850
1,265,848
6,114,946
3,338,669
2,239,759
2,059,351
3,479,974
2,576,921
3,222,728
2,706,096
5,087,828
3,965,111
4,053,416
870,007
1,026,637
22,520,838
5,799,166
4,845,129
4,211,654
5,420,113
1,991,537
1,350,209
2,646,502
1,721,863
1,967,247
700,717
1,294,884
1,546,788
5,272,562
4,057,012
2,901,687
2,066,076
1,799,704
1,489,249
959,220
1,310,984
1,335,030
742,579
672,081
454,372
1,190,447
598,284

61.44
60.60
59.95
59.45
59.21
59.12
59.34
59.68
60.10
60.43
60.72
60.80
60.74
60.69
60.69
60.72
60.90
61.11
61.24
61.48
61.92
62.51
63.22
64.07
64.91
65.63
66.53
67.23
67.62
67.79
67.69
67.16
66.73
66.50
66.43
66.66
66.94
67.23
67.52
67.84
68.03
68.22
68.39
68.51
68.48
68.31
67.94
67.40
66.85
66.38
66.07
66.00

58.85
60.30
60.00
61.15
60.20
62.80
62.55
62.35
61.50
61.50
60.60
60.90
63.40
62.70
61.95
62.80
62.50
62.55
64.90
66.70
68.40
67.75
68.25
68.00
68.45
80.90
70.50
66.80
67.85
65.65
66.95
67.25
67.85
68.75
69.95
68.95
69.20
69.10
70.50
69.90
69.75
69.50
69.50
68.60
67.60
66.75
65.85
66.00
67.05
66.95
68.50
68.40

308.95
309.05
309.60
310.20
304.00
302.25
300.00
308.60
301.95
302.80
304.55
310.45
320.75
318.55
314.95
308.75
-

3,632,992
3,092,458
1,744,542
2,640,687
3,669,361
2,567,409
4,036,245
4,513,400
3,844,818
2,282,257
2,337,050
2,725,196
2,952,892
2,183,795
1,462,578
1,368,471
-

1,070.77
1,067.63
1,063.09
1,058.21
1,052.90
1,046.41
1,040.58
1,035.01
1,030.72
1,028.97
1,031.90
1,038.21
1,047.06
1,054.77
1,059.56
1,061.12
1,060.29
987.70
869.23
720.11
550.53
367.03
244.69
163.14
108.76
72.51
48.34
32.23
21.49
14.32
9.55
6.37
4.24
2.83
1.89
1.26
0.84
0.56
0.37

1,062.75
1,051.75
1,044.00
1,054.10
1,036.90
1,030.95
1,021.00
1,032.00
1,073.70
1,083.35
1,094.80
1,088.50
1,062.00
1,068.00
1,064.00
1,063.75
-

1,023.00
1,025.05
1,023.75
1,025.00
1,003.00
1,008.10
1,003.40
1,013.90
1,030.20
1,070.10
1,073.10
1,069.05
1,042.40
1,041.10
1,035.50
1,050.05
-

1,039.75
1,032.25
1,030.10
1,043.20
1,006.90
1,018.80
1,008.75
1,026.25
1,068.15
1,077.70
1,086.10
1,084.70
1,048.90
1,047.40
1,058.05
1,056.15
-

646,763
1,384,367
596,214
623,400
2,560,992
2,833,056
1,799,459
6,698,528
1,092,657
927,835
760,262
1,648,796
2,892,999
1,850,455
827,282
868,614
-

66.14
66.36
66.53
66.66
66.77
66.71
66.50
66.24
65.99
65.72
65.70
65.94
66.42
67.10
67.90
68.55
69.04
64.73
57.14
47.36
36.20
24.14
16.09
10.73
7.15
4.77
3.18
2.12
1.41
0.94
0.63
0.42
0.28
0.19
0.12
0.08
0.06
0.04
0.02

69.50
67.25
66.95
67.80
66.90
65.60
65.35
66.55
67.50
68.55
69.25
70.20
72.25
72.00
70.15
70.95
-

IDEA
IDEA
Infy
Infy
LOW
CLOSE
Volume
JNSAR
71.20
72.35
954,580 3,030.44
72.10
72.55
648,644 3,038.80
72.10
72.65
723,566 3,049.26
71.55
72.15
854,209 3,060.47
70.30
70.75
818,520 3,069.28
70.55
70.75
561,729 3,074.27
71.00
72.95
578,203 3,075.98
72.00
73.85
1,628,063 3,075.90
72.20
73.35
1,149,172 3,077.83
72.00
72.30
3,233,770 3,087.50
70.00
72.50
1,573,887 3,097.87
71.15
71.95
1,759,714 3,105.57
69.50
70.05
883,920 3,108.61
70.25
72.10
1,153,990 3,103.08
72.40
73.30
1,418,218 3,087.90
71.15
71.60
653,044 3,072.57
69.00
69.45
865,734 3,058.77
65.80
67.25
1,134,066 3,048.32
64.20
65.40
2,278,994 3,039.22
65.55
67.45
860,753 3,030.91
67.75
68.65
569,118 3,020.32
66.95
67.20
624,813 3,011.31
66.15
66.50
380,942 3,004.96
66.55
67.25
689,349 3,003.54
67.30
67.55
78,995 3,008.01
67.10
68.90
672,690 3,018.33
68.55
69.85
657,905 3,027.22
66.00
69.15
1,216,054 3,035.82
68.55
68.85
698,299 3,044.52
67.70
69.55
937,432 3,050.20
66.30
69.55
731,311 3,049.12
68.45
69.50
1,046,892 3,047.20
68.05
70.35
890,883 3,040.71
69.30
73.90
708,099 3,031.42
71.70
72.20
1,097,252 3,019.18
69.80
71.00
572,484 3,012.29
69.00
69.70
504,861 3,007.66
68.40
69.40
2,290,618 3,005.71
66.50
69.70
1,189,474 3,008.54
68.00
69.85
620,541 3,016.11
68.05
72.55
1,132,850 3,024.00
70.55
72.05
578,012 3,031.37
70.45
71.05
899,670 3,040.12
69.80
70.15
830,877 3,047.27
69.90
70.50
752,956 3,056.54
70.05
70.55
760,687 3,067.95
70.00
70.50
868,889 3,083.73
66.10
68.10
991,391 3,099.92
66.70
69.75
765,406 3,115.93
66.85
68.65
856,135 3,127.68

Infy
Infy
Infy
ITC
ITC
HIGH
LOW
CLOSE
Volume
JNSAR
3,162.00 3,062.55 3,078.45
8,643,669
176.71
3,111.00 3,070.00 3,084.70
8,321,878
176.89
3,122.90 3,076.60 3,103.80
7,193,381
176.78
3,097.50 3,042.00 3,053.45
7,859,108
176.56
3,085.65 3,037.05 3,076.30
7,527,508
176.14
3,097.00 3,058.65 3,074.45
4,981,583
175.42
3,084.95 3,050.30 3,075.20
5,122,208
174.64
3,164.80 3,075.20 3,152.85
10,706,881
173.88
3,228.95 3,156.20 3,185.25
4,710,270
173.39
3,238.00 3,061.15 3,076.30
4,472,048
173.24
3,118.90 3,039.30 3,107.05
8,515,278
173.23
3,105.05 3,001.00 3,010.20
5,910,414
173.06
3,044.60 2,990.00 3,018.60
5,782,050
172.95
3,038.40 2,980.10 3,034.45
4,437,142
172.55
3,084.90 3,003.00 3,053.15
3,363,206
172.08
3,074.90 3,010.10 3,019.15
6,851,552
171.69
3,043.30 3,002.70 3,013.85
6,117,586
171.42
3,010.00 2,967.20 2,980.20
4,973,579
171.28
3,032.90 2,948.05 2,970.85
23,103,158
171.18
2,998.00 2,944.00 2,971.70
18,395,915
170.83
3,031.95 2,983.00 3,001.65
8,534,363
170.44
3,032.60 2,984.80 3,027.05
4,629,525
170.29
3,044.75 3,015.05 3,024.35
9,611,124
170.28
3,085.00 3,032.95 3,077.15
5,878,121
170.72
3,092.00 3,070.90 3,081.65
1,118,075
171.58
3,084.00 3,006.75 3,015.90
4,636,255
172.67
3,075.00 3,030.00 3,059.80
4,550,067
173.69
3,105.00 3,030.10 3,082.65
3,636,209
174.64
3,084.00 3,051.00 3,054.65
2,502,472
175.39
3,038.75 2,989.00 2,997.85
4,145,763
175.85
3,044.95 2,977.60 3,030.05
2,651,305
175.97
3,019.00 2,940.25 2,970.95
5,736,360
175.87
3,031.85 2,958.65 3,003.95
8,228,259
175.47
3,008.70 2,945.00 2,963.80
5,889,282
174.85
3,068.00 2,971.35 3,043.70
8,161,615
174.12
3,058.80 2,979.95 3,012.10
8,523,861
173.62
3,034.90 2,950.25 2,995.90
6,132,583
173.20
3,111.00 3,005.55 3,064.35
8,974,065
173.03
3,104.00 3,026.95 3,042.05
9,839,032
172.80
3,095.65 3,051.15 3,063.95
12,736,585
172.45
3,082.70 3,012.20 3,051.00
13,212,459
171.76
3,066.50 3,035.00 3,052.40
4,726,387
171.14
3,109.40 3,032.00 3,098.50
8,483,442
170.60
3,147.90 3,103.00 3,125.00
9,457,943
170.29
3,176.40 3,126.00 3,143.40
3,997,629
170.17
3,195.00 3,140.20 3,178.60
6,653,798
170.22
3,164.10 3,114.00 3,131.15
6,505,391
170.11
3,182.10 3,141.15 3,151.45
7,392,179
169.80
3,162.00 3,117.80 3,144.25
4,179,532
169.33
3,156.40 3,075.00 3,145.30
5,996,732
169.01

67.55
69.05
67.55
65.80
66.35
67.25
67.20
69.00
67.50
67.50
68.30
67.40
68.10
69.80
69.30
68.70
69.00
66.60
65.70
65.10
66.20
66.55
66.80
66.75
68.35
67.50
68.40
67.80
67.65
70.75
70.00
68.70
68.00
65.60
65.95
67.75
69.20
68.65
67.65
65.40
57.65
62.20
52.05
57.05
61.50
62.40
60.20
62.10
58.20
58.90
57.30
57.50

70.20
69.90
68.05
66.25
67.35
68.20
69.40
70.20
67.70
68.35
69.90
68.05
69.55
70.80
69.50
69.50
69.65
67.45
66.35
66.75
67.90
67.25
67.70
69.10
68.80
69.00
68.85
68.55
69.40
71.65
70.60
70.20
69.80
66.60
68.60
71.50
69.95
68.90
68.40
66.25
64.70
63.65
63.30
62.00
63.20
65.15
63.50
62.90
59.85
59.65
58.20
58.40

491,585
1,031,565
1,063,643
1,418,290
1,007,480
740,910
778,938
452,508
461,331
318,922
475,365
1,123,791
732,085
631,068
1,014,911
440,395
586,480
1,068,866
1,298,801
1,539,927
1,254,425
2,793,568
1,289,350
1,027,220
1,224,523
866,886
903,981
578,353
937,670
1,240,739
1,588,830
1,585,537
968,560
1,287,711
1,146,841
756,176
869,985
917,641
752,997
938,018
1,031,519
1,401,769
872,381
574,994
365,048
424,123
887,788
1,174,869
760,706
884,548
2,060,214
1,295,840

3,133.97
3,136.96
3,142.29
3,153.14
3,172.41
3,199.33
3,229.42
3,260.81
3,288.20
3,310.01
3,327.36
3,343.04
3,358.69
3,373.67
3,388.77
3,405.54
3,420.95
3,433.72
3,440.53
3,441.41
3,433.10
3,420.98
3,396.98
3,368.66
3,339.79
3,317.69
3,296.60
3,285.26
3,279.60
3,277.16
3,273.13
3,267.16
3,257.75
3,242.36
3,220.07
3,194.50
3,170.90
3,146.74
3,128.85
3,117.55
3,110.90
3,103.17
3,096.50
3,092.07
3,089.59
3,086.82
3,087.97
3,093.29
3,100.29
3,107.48
3,111.09
3,107.72

3,174.00
3,209.00
3,300.00
3,363.80
3,369.60
3,359.70
3,372.00
3,381.80
3,391.80
3,389.95
3,415.00
3,454.00
3,451.00
3,469.70
3,499.00
3,477.00
3,493.00
3,495.00
3,443.15
3,423.40
3,390.00
3,299.00
3,277.90
3,281.70
3,335.70
3,314.00
3,307.40
3,278.00
3,290.00
3,304.85
3,269.00
3,268.55
3,138.50
3,128.40
3,164.00
3,153.00
3,123.70
3,113.90
3,120.00
3,159.70
3,114.00
3,068.70
3,118.30
3,129.00
3,123.70
3,128.00
3,145.00
3,177.80
3,167.00
3,105.90
3,080.00
3,042.65

3,126.80
3,146.70
3,210.00
3,252.00
3,311.05
3,313.75
3,329.25
3,342.05
3,357.00
3,363.50
3,371.10
3,402.00
3,405.15
3,427.70
3,457.00
3,445.10
3,444.10
3,356.35
3,352.00
3,288.10
3,318.20
3,195.00
3,185.00
3,191.25
3,250.00
3,235.80
3,218.10
3,231.00
3,227.30
3,236.05
3,185.50
3,140.65
3,086.20
3,043.10
3,065.00
3,086.20
3,026.40
3,061.00
3,072.00
3,067.90
3,041.00
3,020.35
3,040.50
3,074.15
3,081.10
3,102.20
3,089.10
3,076.00
3,114.00
3,070.05
2,995.00
2,966.00

3,158.65
3,203.45
3,293.30
3,349.95
3,329.25
3,332.50
3,367.90
3,370.15
3,376.90
3,382.65
3,404.90
3,446.95
3,442.75
3,458.35
3,481.45
3,459.60
3,478.15
3,370.75
3,395.75
3,325.70
3,377.30
3,205.20
3,204.30
3,268.80
3,323.00
3,249.60
3,295.90
3,243.85
3,284.65
3,259.65
3,196.90
3,168.15
3,117.70
3,089.20
3,089.25
3,117.60
3,047.90
3,087.45
3,096.60
3,130.70
3,053.20
3,040.85
3,104.55
3,106.55
3,103.00
3,113.35
3,100.30
3,165.25
3,141.85
3,078.80
3,008.80
3,007.30

4,782,847
5,302,954
4,760,235
3,904,035
3,428,820
3,435,466
2,918,705
4,962,268
4,614,459
2,875,197
6,807,380
19,663,853
6,938,461
2,328,100
9,959,940
8,526,889
5,937,832
7,202,862
8,269,682
7,929,657
5,116,233
7,538,329
5,992,496
9,449,835
6,407,596
9,397,039
7,343,420
9,015,413
5,123,983
5,217,141
7,810,956
10,673,548
11,335,076
14,163,730
6,424,256
4,724,395
9,752,302
9,777,809
6,232,550
8,450,351
7,148,916
5,769,577
6,673,546
4,353,658
3,655,463
6,898,957
4,761,320
2,602,539
4,560,136
3,495,833
17,799,344
9,117,557

168.69
168.49
168.35
168.23
167.99
167.75
167.54
167.37
167.38
167.59
168.01
168.68
169.61
170.64
171.65
172.72
173.79
174.77
175.40
175.53
175.21
174.57
173.77
173.10
172.72
172.76
173.01
173.16
173.10
172.91
172.36
171.48
170.59
169.58
168.28
166.82
165.26
163.36
161.60
160.22
158.95
157.91
157.23
156.84
156.59
156.61
156.69
156.85
156.95
157.00
156.96
156.57

55.70
56.80
58.10
58.60
58.60
59.70
61.40
60.85
60.15
59.60
58.55
59.60
59.70
60.35
60.60
61.20
60.75
59.55
61.85
63.15
65.10
64.90
65.80
66.95
67.15
67.80
66.05
64.70
65.05
63.00
64.25
65.55
66.10
66.00
67.85
67.30
66.70
67.25
68.80
67.10
67.90
67.85
67.80
66.90
65.25
63.65
62.10
65.10
65.25
65.55
65.10
66.25

57.55
59.65
58.55
60.30
59.85
61.90
61.85
61.90
60.65
60.95
59.95
60.10
61.75
60.65
61.05
62.05
61.65
62.00
64.20
65.85
66.55
65.90
67.45
67.85
67.55
70.15
66.75
66.35
65.70
65.30
66.75
66.75
66.60
67.75
68.30
67.50
68.25
68.60
69.20
67.80
68.90
68.65
68.25
67.65
65.60
64.25
65.25
65.70
66.25
65.85
67.35
67.10

1,814,309
1,047,154
1,571,482
1,221,364
919,716
1,064,314
834,555
429,775
909,784
444,230
1,129,728
698,407
1,040,172
933,500
825,366
639,868
908,340
1,023,654
1,582,849
1,507,079
1,232,109
701,016
2,354,643
698,511
921,622
537,787
845,772
475,036
604,116
1,000,008
1,381,179
10,127,467
5,134,256
2,400,293
2,243,732
2,994,212
1,940,178
2,278,809
1,247,666
2,927,208
2,031,774
1,683,476
1,654,255
2,115,550
1,582,654
1,491,333
617,240
609,171
801,259
624,560
1,035,097
808,642

3,098.40
3,085.08
3,071.22
3,058.22
3,052.15
3,050.93
3,053.87
3,058.08
3,064.58
3,068.42
3,073.13
3,072.40
3,067.77
3,057.93
3,044.49
3,025.40
3,006.65
2,989.85
2,979.65
2,984.40
3,001.41
3,027.58
3,058.62
3,094.35
3,124.71
3,153.69
3,180.04
3,204.16
3,221.92
3,234.14
3,239.71
3,243.69
3,233.89
3,205.30
3,163.93
3,115.06
3,058.75
3,011.15
2,980.83
2,964.29
2,955.08
2,948.31
2,943.00
2,938.36
2,929.88
2,918.80
2,909.82
2,901.97
2,894.71
2,891.93
2,892.25
2,892.69

3,134.80
3,108.00
3,059.00
3,090.00
3,075.00
3,132.00
3,132.80
3,100.00
3,079.00
3,108.00
3,058.90
3,061.45
2,999.00
2,994.80
2,957.00
2,956.75
2,998.80
3,012.20
3,185.00
3,157.55
3,188.70
3,203.50
3,265.00
3,256.25
3,296.00
3,293.00
3,299.00
3,261.90
3,264.65
3,261.80
3,317.10
3,298.60
2,967.00
2,927.00
2,927.90
2,940.50
2,963.95
2,954.95
2,964.65
2,958.00
2,929.00
2,944.00
2,957.15
2,905.00
2,878.90
2,910.00
2,917.00
2,924.90
2,924.00
2,909.00
2,912.00
2,876.00

2,967.40
3,008.00
3,001.00
3,048.00
3,025.50
3,020.20
3,071.00
3,062.50
3,045.00
3,030.65
3,006.00
3,020.05
2,971.00
2,932.60
2,904.35
2,924.00
2,927.00
2,978.75
3,040.05
3,109.75
3,128.95
3,156.65
3,163.90
3,208.00
3,221.00
3,231.10
3,252.05
3,237.70
3,207.45
3,181.00
3,196.00
2,977.50
2,880.00
2,881.00
2,891.00
2,901.10
2,907.40
2,920.00
2,942.50
2,921.00
2,887.95
2,910.00
2,899.95
2,842.75
2,837.00
2,848.00
2,867.50
2,872.00
2,879.95
2,872.00
2,871.25
2,842.35

2,997.10
3,082.40
3,026.10
3,062.20
3,042.70
3,116.30
3,095.50
3,090.25
3,053.90
3,100.80
3,030.15
3,030.90
2,978.70
2,941.10
2,922.30
2,943.05
2,993.35
3,002.80
3,163.05
3,139.55
3,173.35
3,170.90
3,241.30
3,218.15
3,283.15
3,283.25
3,275.15
3,245.90
3,227.30
3,241.60
3,306.20
2,989.50
2,906.10
2,887.35
2,907.30
2,910.00
2,941.30
2,942.35
2,953.15
2,929.15
2,906.25
2,922.55
2,911.05
2,869.75
2,848.50
2,893.00
2,908.55
2,880.05
2,906.05
2,881.25
2,878.35
2,850.40

30,328,270
14,625,988
13,318,259
8,281,544
6,731,348
5,713,198
4,216,081
4,426,723
3,983,495
4,497,571
6,938,352
3,291,444
7,809,038
6,477,866
4,096,573
4,098,669
5,693,602
5,421,895
11,706,955
8,758,699
8,377,262
10,641,408
21,996,481
11,065,351
6,444,450
5,450,209
3,620,700
3,745,089
6,901,328
8,241,935
10,474,381
11,102,959
8,750,020
7,985,419
5,679,295
9,487,361
2,856,746
7,802,065
5,521,386
8,044,580
10,337,050
5,177,654
5,150,840
5,481,309
6,054,850
7,017,587
5,600,944
4,096,120
2,112,486
2,789,286
7,066,673
7,695,114

156.17
156.38
157.60
159.57
162.30
165.22
167.70
169.28
170.16
170.63
171.01
171.13
171.18
171.07
170.76
170.28
169.91
169.65
169.75
170.38
171.46
172.82
174.22
175.72
177.17
178.53
179.79
180.92
181.73
182.33
182.81
183.40
184.34
185.52
186.62
187.64
188.49
189.05
189.35
189.85
190.37
190.82
191.19
191.31
190.94
190.11
188.84
187.50
186.49
185.79
185.40
185.55

66.20
66.00
66.10
66.20
64.40
63.95
63.80
64.00
62.30
66.50
68.00
68.50
69.10
70.00
69.05
67.00
-

66.65
66.30
66.45
67.45
64.95
64.95
65.00
65.25
67.25
68.25
68.65
69.95
70.90
70.30
69.55
70.35
-

946,309
1,272,062
931,995
1,002,959
847,341
953,176
1,382,861
1,059,521
783,068
858,391
2,551,326
1,013,233
889,661
786,673
471,158
997,333
-

2,890.23
2,885.67
2,878.57
2,871.17
2,863.66
2,857.51
2,853.33
2,847.10
2,838.29
2,828.17
2,817.64
2,807.04
2,801.01
2,798.50
2,799.38
2,802.89
2,810.71
2,628.83
2,320.92
1,927.43
1,476.69
984.49
656.35
437.58
291.73
194.49
129.67
86.45
57.63
38.42
25.62
17.08
11.39
7.59
5.06
3.37
2.25
1.50
1.00

2,877.30
2,882.35
2,859.70
2,863.70
2,852.80
2,863.85
2,827.70
2,797.75
2,807.00
2,806.10
2,818.00
2,824.00
2,820.00
2,842.80
2,845.95
2,904.00
-

2,823.95
2,803.00
2,835.60
2,832.15
2,827.85
2,833.00
2,756.60
2,758.00
2,760.00
2,761.00
2,776.55
2,784.00
2,777.00
2,810.90
2,795.15
2,830.05
-

2,844.15
2,842.50
2,846.45
2,849.85
2,837.05
2,844.50
2,788.65
2,776.55
2,787.50
2,780.60
2,785.65
2,811.55
2,803.05
2,816.20
2,837.90
2,892.55
-

5,823,047
4,518,100
7,886,646
26,209,342
9,141,345
5,951,353
6,436,582
9,888,945
6,093,045
5,949,820
9,111,688
5,582,213
7,064,837
3,850,157
2,928,448
2,116,797
-

185.85
186.16
186.58
187.18
187.54
187.89
188.13
188.23
188.13
188.16
188.11
188.32
188.84
189.71
190.68
191.65
192.40
179.98
158.68
131.52
100.56
67.04
44.70
29.80
19.87
13.24
8.83
5.89
3.92
2.62
1.74
1.16
0.78
0.52
0.34
0.23
0.15
0.10
0.07

ITC
ITC
ITC
L&T
L&T
HIGH
LOW
CLOSE
Volume
JNSAR
181.80
174.90
175.25
970,351 2,027.43
176.90
173.50
173.80
750,801 2,037.82
176.95
170.80
172.90
449,066 2,046.13
174.40
171.20
171.90
811,659 2,053.84
173.35
169.60
172.45
864,477 2,059.13
174.45
171.35
172.95
529,837 2,060.02
172.80
169.15
170.95
894,891 2,056.23
175.85
170.50
175.10
1,684,008 2,050.21
176.85
173.85
175.05
1,635,078 2,044.70
176.00
171.35
171.95
991,447 2,040.20
172.85
167.10
171.55
2,892,434 2,033.93
173.25
169.10
170.50
1,132,367 2,027.96
171.30
167.50
168.00
873,787 2,023.89
175.00
167.30
174.35
848,750 2,018.16
174.50
170.20
171.20
442,353 2,014.17
173.40
168.60
169.15
946,884 2,013.09
173.35
169.10
171.75
637,961 2,015.32
171.90
167.20
167.85
570,018 2,018.69
171.70
165.00
167.05
2,023,247 2,021.71
171.90
165.70
171.20
1,157,851 2,022.17
173.50
170.85
171.85
1,731,708 2,022.54
174.00
171.00
173.40
2,097,358 2,025.53
177.10
174.00
175.55
1,126,956 2,033.06
177.50
175.05
177.00
1,082,993 2,046.22
178.50
176.20
177.15
101,445 2,066.38
179.40
174.60
175.65
838,984 2,090.02
178.45
174.10
177.80
547,141 2,111.60
178.40
176.40
177.00
450,012 2,129.02
178.00
174.65
175.35
737,027 2,142.03
177.00
172.40
173.85
1,191,847 2,148.05
175.50
171.25
175.15
652,608 2,146.59
176.45
168.55
169.95
1,397,365 2,139.78
175.75
168.50
171.95
1,207,344 2,126.43
173.00
169.60
170.95
1,707,016 2,108.64
176.40
170.40
175.90
612,812 2,090.94
176.00
169.55
172.50
1,011,895 2,076.20
174.25
171.70
173.70
1,146,774 2,063.59
173.45
168.10
169.70
2,021,643 2,054.39
170.80
166.05
167.65
1,330,262 2,043.08
169.75
164.00
168.60
589,931 2,028.04
173.00
166.00
171.90
1,081,245 2,012.24
172.50
169.85
171.40
1,008,030 1,995.84
172.90
169.75
170.90
1,166,891 1,984.04
172.00
165.00
171.30
746,789 1,981.36
171.00
168.50
169.05
665,155 1,984.72
169.70
166.30
168.20
690,012 1,990.84
170.00
166.25
166.75
914,755 1,999.13
168.50
165.80
167.30
921,342 2,004.26
170.90
167.00
170.30
1,675,994 2,003.21
171.00
165.50
167.15
1,234,450 1,997.92

L&T
L&T
L&T
M&M
HIGH
LOW
CLOSE
Volume
2,119.90 2,055.20 2,067.50
1,823,546
2,085.00 2,043.50 2,053.35
1,511,865
2,084.35 2,065.35 2,072.40
1,173,032
2,080.00 2,026.00 2,036.75
1,156,127
2,069.05 2,025.10 2,043.35
2,570,936
2,065.00 1,942.45 2,038.00
1,133,466
2,040.15 1,985.00 1,999.50
1,462,193
2,091.70 1,985.30 2,078.10
1,720,061
2,089.00 2,004.00 2,012.05
1,592,094
2,024.85 1,977.00 1,988.60
1,172,886
2,021.80 1,928.10 2,015.40
2,354,167
2,038.00 1,986.25 1,995.80
2,101,860
2,029.00 1,985.80 2,005.00
1,448,939
2,049.00 2,005.00 2,043.20
2,182,411
2,042.30 2,000.15 2,019.35
912,969
2,045.00 2,018.00 2,034.65
2,027,663
2,049.70 2,015.00 2,040.55
2,211,115
2,037.95 2,002.80 2,013.40
2,008,234
2,040.50 1,986.35 2,000.55
3,230,280
2,036.95 2,000.10 2,027.80
2,819,550
2,093.00 2,044.00 2,084.05
3,629,242
2,139.40 2,081.60 2,133.20
1,505,279
2,155.00 2,117.00 2,148.90
1,742,560
2,212.70 2,155.00 2,171.95
2,621,815
2,191.50 2,160.30 2,171.65
448,917
2,189.00 2,134.00 2,160.55
1,309,593
2,180.00 2,137.50 2,172.85
1,787,948
2,175.00 2,145.10 2,163.45
3,334,959
2,168.55 2,123.50 2,128.40
2,936,560
2,124.00 2,073.05 2,080.25
2,941,205
2,091.00 2,045.00 2,084.80
1,323,340
2,088.00 2,000.00 2,005.55
1,933,039
2,050.00 1,995.50 2,038.35
1,768,577
2,078.80 2,030.25 2,048.60
1,617,790
2,065.00 2,035.50 2,044.35
1,738,525
2,056.55 1,990.00 2,049.00
2,818,349
2,040.00 2,001.10 2,016.90
2,830,549
2,022.00 1,894.75 1,934.15
4,166,581
1,973.00 1,910.00 1,937.15
1,606,603
1,979.80 1,940.00 1,964.90
1,260,451
1,964.90 1,917.00 1,950.05
1,678,160
2,045.00 1,944.60 2,029.30
1,999,445
2,064.00 2,005.00 2,015.05
2,011,484
2,034.70 1,996.00 2,021.35
2,074,963
2,051.00 1,999.00 2,009.40
847,878
2,027.80 1,977.15 2,016.50
1,034,600
2,021.50 1,985.00 1,994.15
1,372,036
2,011.60 1,931.00 1,940.35
1,860,808
1,982.00 1,920.00 1,943.75
2,476,776
1,975.00 1,918.55 1,962.35
2,723,955

169.60
168.80
168.45
168.25
167.50
168.70
168.40
170.40
171.25
171.80
174.60
176.35
175.95
175.95
178.10
180.20
181.00
180.00
172.40
174.00
174.40
174.70
177.15
174.90
176.75
178.30
175.90
172.55
170.45
170.35
169.75
170.25
167.90
163.80
161.70
161.20
160.75
158.75
158.25
156.50
158.95
157.10
159.80
158.70
158.85
158.90
160.15
158.85
157.90
157.50
156.20
156.90

167.10
166.50
164.15
165.60
165.80
166.20
166.15
165.70
169.05
169.75
171.15
172.65
173.65
173.90
175.00
175.80
175.85
170.60
168.55
168.05
168.60
171.40
169.10
167.65
172.10
173.60
170.65
168.40
168.00
167.50
167.00
165.60
160.95
156.20
158.00
157.60
151.70
153.30
156.00
152.75
154.20
154.00
154.70
154.60
156.20
154.85
155.00
154.60
155.50
155.10
149.00
151.50

168.40
167.00
168.05
166.95
167.15
167.40
166.90
169.90
169.75
171.20
174.20
174.55
174.65
174.80
177.50
179.80
178.90
172.50
170.60
170.10
173.75
173.15
170.55
171.95
176.15
175.45
171.65
168.90
169.10
168.00
167.80
168.15
162.60
159.60
159.00
159.45
153.00
157.10
156.10
153.90
156.15
155.10
157.50
157.10
156.90
158.45
155.75
158.20
156.70
155.60
150.65
156.30

796,756
994,783
859,326
1,018,603
619,531
654,390
844,027
618,996
583,099
589,509
410,493
868,680
767,177
657,127
804,578
1,449,534
1,833,539
1,296,544
1,956,333
2,327,616
3,261,251
2,044,105
2,764,111
3,204,111
1,499,600
2,147,295
1,729,930
1,518,993
1,378,044
2,388,046
1,973,655
1,864,238
1,422,135
2,758,353
1,507,435
2,559,417
1,684,277
1,535,729
1,553,111
2,317,712
2,828,497
1,682,625
2,700,715
1,758,065
1,110,129
1,699,104
1,733,921
1,587,290
1,277,649
991,503
2,722,539
2,441,027

1,989.87
1,983.52
1,979.32
1,978.25
1,980.07
1,983.01
1,983.02
1,979.24
1,974.37
1,969.32
1,963.78
1,959.28
1,957.84
1,959.15
1,961.47
1,965.06
1,967.18
1,964.06
1,952.95
1,933.14
1,906.95
1,877.19
1,847.71
1,819.43
1,793.61
1,769.81
1,747.25
1,725.62
1,706.62
1,691.80
1,681.49
1,674.07
1,666.55
1,659.45
1,650.99
1,638.96
1,627.99
1,618.70
1,608.02
1,595.36
1,581.40
1,563.99
1,549.22
1,544.54
1,549.66
1,563.18
1,584.78
1,607.55
1,623.81
1,632.75
1,636.02
1,629.18

2,007.00
2,020.00
2,005.00
2,011.85
1,995.00
1,989.30
1,969.45
1,964.70
1,986.00
1,961.00
1,961.60
1,979.90
2,003.00
1,993.30
1,992.30
1,998.00
1,945.00
1,876.80
1,842.70
1,804.40
1,800.00
1,785.00
1,758.70
1,732.70
1,697.25
1,694.70
1,669.35
1,670.00
1,670.00
1,700.00
1,684.00
1,650.00
1,648.35
1,662.40
1,600.70
1,639.90
1,634.00
1,585.00
1,547.90
1,538.00
1,513.00
1,568.70
1,670.00
1,688.95
1,659.80
1,700.00
1,725.00
1,678.50
1,640.00
1,626.50
1,600.00
1,546.00

1,970.00
1,983.15
1,972.10
1,970.00
1,963.00
1,945.15
1,927.10
1,929.90
1,942.60
1,935.00
1,935.30
1,946.00
1,975.00
1,970.00
1,959.50
1,915.20
1,874.00
1,828.00
1,762.35
1,758.05
1,728.20
1,730.00
1,693.90
1,660.00
1,665.00
1,641.30
1,641.10
1,637.00
1,646.70
1,660.00
1,634.00
1,593.40
1,572.65
1,567.25
1,565.00
1,560.00
1,558.00
1,535.70
1,504.00
1,471.05
1,461.00
1,495.00
1,562.35
1,616.00
1,631.10
1,636.95
1,632.15
1,610.60
1,598.10
1,597.00
1,510.00
1,480.30

1,999.85
1,999.35
1,983.30
1,978.25
1,975.30
1,955.20
1,935.15
1,960.20
1,950.00
1,939.75
1,956.70
1,975.45
1,979.25
1,980.50
1,975.60
1,928.50
1,877.90
1,846.25
1,780.75
1,780.45
1,760.15
1,748.25
1,710.05
1,679.70
1,684.00
1,651.50
1,656.15
1,649.45
1,658.85
1,666.70
1,645.35
1,607.30
1,641.10
1,578.50
1,573.50
1,630.60
1,570.05
1,539.25
1,506.90
1,481.85
1,491.70
1,556.10
1,660.15
1,624.75
1,654.50
1,695.45
1,639.15
1,652.35
1,605.85
1,600.95
1,516.40
1,513.95

2,207,523
2,501,841
5,987,715
1,950,171
865,786
1,067,755
997,976
738,089
400,125
711,173
1,034,128
2,089,245
491,182
1,837,107
1,600,858
1,271,074
1,681,233
2,500,373
1,437,758
1,096,274
1,466,758
1,064,254
1,609,909
1,038,320
1,476,940
2,028,240
2,009,966
2,302,070
2,214,648
1,530,020
3,838,107
5,086,403
2,148,761
1,783,443
1,528,401
1,497,303
2,846,680
1,855,582
3,241,040
6,402,308
1,860,844
2,478,175
2,157,755
1,998,970
1,738,381
2,298,913
1,478,451
1,072,511
1,220,352
1,318,666
3,454,748
2,979,971

170.00
174.00
176.00
174.80
173.80
173.90
173.15
171.95
173.00
173.90
172.80
172.35
170.90
169.85
169.90
170.90
172.45
173.60
178.00
179.60
180.00
181.35
184.00
184.95
185.00
185.70
184.65
183.50
185.50
188.00
191.30
192.65
194.75
191.00
191.30
192.95
192.70
192.40
194.00
194.80
194.80
194.00
191.00
188.30
187.40
184.00
186.80
188.50
186.75
187.75
191.90
190.70

154.40
170.60
171.20
172.00
168.05
171.15
170.60
169.30
169.55
170.50
167.70
170.65
167.30
165.60
167.50
167.50
169.15
171.90
173.50
176.35
178.15
176.75
178.25
181.40
182.80
183.25
180.80
181.35
181.85
183.65
183.75
188.65
187.50
186.90
187.50
189.50
189.75
185.10
191.25
191.05
190.35
190.50
185.65
183.50
181.65
177.55
182.10
184.35
184.40
183.40
182.45
185.55

169.00
173.60
173.55
172.40
172.65
171.95
171.75
171.30
171.35
173.45
170.10
171.20
168.05
167.95
167.90
170.05
171.95
173.00
177.45
178.70
179.25
177.60
182.10
182.50
184.85
184.20
182.95
182.55
183.75
185.00
190.10
191.50
190.20
187.50
190.60
190.15
190.25
191.65
193.65
191.85
192.35
191.15
186.85
186.80
182.50
183.60
184.45
185.60
186.35
183.80
189.00
186.10

3,082,259
2,147,629
2,849,573
2,234,657
1,784,711
1,824,616
942,765
915,537
1,149,786
910,341
1,706,982
1,440,649
955,117
1,026,648
985,816
668,558
1,166,879
1,179,953
1,905,203
3,033,290
2,294,897
2,819,017
4,088,605
1,414,282
1,552,360
1,558,365
1,534,161
1,564,894
2,181,423
1,067,071
2,437,299
2,682,799
2,510,247
1,598,767
1,451,550
1,266,340
969,855
1,020,878
840,286
1,337,515
1,823,543
1,181,725
2,198,758
1,358,488
1,306,904
1,316,202
920,507
666,121
890,337
1,673,815
1,705,766
1,024,763

1,614.49
1,598.00
1,585.46
1,579.37
1,581.37
1,586.58
1,591.69
1,593.76
1,589.38
1,580.84
1,573.88
1,566.39
1,559.44
1,553.27
1,547.36
1,540.77
1,535.90
1,531.78
1,530.10
1,533.44
1,543.68
1,559.26
1,578.78
1,599.54
1,617.79
1,632.82
1,644.44
1,651.79
1,656.66
1,661.24
1,664.02
1,673.30
1,684.42
1,694.47
1,702.27
1,709.66
1,709.37
1,708.11
1,707.54
1,707.66
1,705.58
1,698.14
1,684.79
1,665.85
1,642.63
1,618.46
1,597.81
1,581.06
1,569.20
1,560.56
1,552.86
1,545.84

1,594.00
1,623.00
1,676.70
1,682.50
1,599.70
1,598.00
1,585.90
1,568.00
1,571.80
1,565.00
1,553.90
1,554.90
1,554.95
1,539.10
1,530.60
1,529.90
1,539.60
1,556.50
1,607.80
1,660.00
1,680.00
1,690.95
1,696.55
1,675.80
1,695.00
1,705.00
1,676.90
1,676.50
1,694.00
1,689.90
2,001.70
1,768.00
1,766.85
1,710.00
1,726.60
1,730.00
1,735.00
1,729.50
1,724.95
1,703.65
1,671.70
1,612.70
1,603.95
1,552.40
1,568.00
1,568.90
1,560.65
1,564.90
1,546.65
1,536.70
1,549.90
1,538.90

1,518.35
1,540.00
1,584.95
1,606.00
1,545.35
1,550.50
1,557.60
1,545.00
1,533.10
1,531.15
1,506.95
1,528.70
1,520.00
1,510.00
1,502.20
1,513.00
1,516.35
1,540.00
1,560.00
1,601.00
1,631.10
1,650.05
1,646.10
1,642.25
1,643.35
1,658.10
1,647.00
1,647.00
1,653.00
1,657.30
1,645.10
1,706.10
1,666.40
1,661.00
1,680.90
1,692.60
1,695.30
1,681.25
1,685.00
1,652.60
1,590.00
1,559.10
1,530.40
1,526.55
1,525.05
1,538.00
1,530.50
1,534.00
1,518.50
1,500.00
1,490.05
1,511.20

1,527.95
1,611.25
1,664.75
1,610.80
1,570.05
1,565.15
1,570.45
1,554.20
1,541.60
1,562.15
1,524.00
1,542.75
1,523.15
1,516.20
1,506.30
1,520.95
1,530.65
1,549.75
1,598.40
1,638.35
1,646.90
1,656.65
1,651.90
1,647.05
1,689.30
1,667.50
1,655.55
1,669.50
1,678.45
1,668.10
1,717.80
1,727.65
1,678.15
1,704.15
1,706.15
1,707.25
1,723.30
1,713.35
1,687.35
1,660.15
1,595.55
1,604.70
1,537.40
1,541.90
1,532.55
1,546.10
1,550.85
1,541.95
1,522.65
1,501.25
1,528.50
1,516.85

5,755,071
6,163,895
3,891,289
3,017,222
1,301,389
957,632
1,561,348
1,458,676
1,078,186
1,097,972
1,810,247
1,112,621
1,075,454
1,928,494
1,180,052
860,140
1,921,987
1,495,645
1,590,568
1,414,138
965,360
2,036,232
3,238,394
1,416,093
2,445,382
1,020,397
922,777
908,222
950,520
1,147,691
1,196,745
1,070,923
1,298,188
1,774,434
3,311,753
2,123,650
1,175,121
1,226,548
1,479,005
1,141,463
1,072,667
1,249,735
2,653,287
1,728,149
1,075,258
1,589,849
1,093,797
1,120,638
1,247,405
1,143,052
1,922,934
1,471,438

190.00
190.60
191.80
191.50
190.70
190.90
189.75
189.00
189.80
189.60
193.85
195.00
197.90
196.95
194.50
194.40
-

185.70
187.80
188.15
183.75
186.20
186.20
185.35
186.00
187.35
186.35
188.00
192.50
192.40
193.00
191.25
191.50
-

187.85
188.95
189.05
186.55
190.20
186.95
189.10
187.00
188.95
187.60
193.35
193.85
195.30
193.45
192.80
193.55
-

1,206,391
1,126,664
8,412,164
4,954,398
1,694,328
2,164,142
1,849,406
2,214,502
991,172
916,155
1,381,730
1,875,422
1,433,110
2,771,995
1,231,310
1,245,656
-

1,539.49
1,533.09
1,527.63
1,527.13
1,534.90
1,546.79
1,562.65
1,579.79
1,595.72
1,606.30
1,614.25
1,620.26
1,628.39
1,636.53
1,645.99
1,657.94
1,670.29
1,567.08
1,387.07
1,153.45
882.98
588.67
392.46
261.65
174.44
116.30
77.53
51.69
34.46
22.98
15.32
10.21
6.81
4.54
3.03
2.02
1.34
0.90
0.60

1,537.50
1,525.50
1,610.00
1,670.00
1,646.10
1,654.70
1,642.50
1,648.80
1,665.00
1,654.70
1,656.25
1,689.00
1,677.75
1,719.70
1,736.05
1,726.40
-

1,500.00
1,501.60
1,474.50
1,611.00
1,610.10
1,603.10
1,582.70
1,594.70
1,628.00
1,623.50
1,633.45
1,641.55
1,654.25
1,680.50
1,699.10
1,697.50
-

1,505.55
1,507.00
1,594.85
1,652.25
1,612.50
1,642.50
1,604.50
1,638.35
1,638.30
1,630.95
1,642.35
1,684.95
1,672.10
1,712.75
1,727.80
1,705.60
-

1,429,425
1,272,844
853,697
845,270
732,140
815,669
576,160
3,371,496
1,791,970
4,815,030
6,173,712
1,531,251
1,641,293
1,240,502
1,293,013
1,304,519
-

M&M
M&M
M&M
M&M
Maruti
Maruti
Maruti
Maruti
Maruti
JNSAR
High
Low
Close Volume
J N S A R HIGH
LOW
CLOSE
696.42
743.50
716.00
731.00
246,301 1,455.79 1,498.00 1,475.30 1,480.15
700.70
749.75
732.50
744.35
620,508 1,458.23 1,524.00 1,478.20 1,503.35
705.85
759.50
735.80
740.45
361,329 1,462.09 1,529.00 1,507.00 1,516.70
711.97
747.00
719.00
725.45
288,753 1,469.46 1,524.40 1,485.00 1,490.10
718.56
732.10
694.10
705.05
208,208 1,478.17 1,507.00 1,472.30 1,497.20
722.94
719.80
701.00
707.50
307,964 1,485.17 1,526.25 1,495.00 1,517.25
724.48
718.70
705.00
715.35
355,625 1,491.73 1,529.00 1,503.25 1,520.05
723.56
739.75
714.20
735.85
1,201,084 1,497.14 1,566.80 1,518.00 1,558.40
721.93
744.00
710.00
718.25
647,855 1,502.76 1,574.40 1,541.35 1,557.40
720.41
726.50
705.55
710.65
597,918 1,510.37 1,560.55 1,481.85 1,518.90
719.65
724.00
688.00
701.20
388,544 1,517.32 1,520.00 1,482.60 1,491.55
718.81
711.75
696.10
701.50
243,570 1,520.97 1,515.00 1,481.05 1,494.85
717.59
709.90
695.00
699.10
151,092 1,522.04 1,508.00 1,485.00 1,490.70
714.87
715.00
698.10
712.80
208,642 1,519.21 1,519.00 1,481.30 1,513.65
712.03
718.40
699.10
701.60
133,665 1,513.78 1,525.00 1,495.00 1,503.30
709.61
720.25
701.10
714.70
151,612 1,509.32 1,525.90 1,500.20 1,507.00
708.50
728.40
715.00
716.95
2,316,413 1,507.21 1,585.00 1,511.00 1,566.80
708.90
734.20
716.10
728.95
794,019 1,509.63 1,570.00 1,507.20 1,525.60
710.84
739.70
721.35
733.05
665,087 1,513.88 1,549.00 1,515.00 1,534.80
713.64
745.30
705.60
733.70
236,775 1,518.61 1,559.00 1,516.05 1,551.60
716.97
771.00
739.85
766.50
875,788 1,524.05 1,560.00 1,482.50 1,508.30
722.33
772.00
750.00
757.60
345,655 1,528.08 1,524.00 1,488.00 1,493.40
728.55
770.00
753.00
759.90
235,501 1,527.26 1,508.60 1,487.00 1,496.10
735.00
795.95
765.40
777.50
352,793 1,524.25 1,514.00 1,496.05 1,507.60
742.52
793.00
785.00
790.90
40,103 1,520.44 1,525.00 1,507.00 1,512.35
751.62
798.40
774.35
776.85
228,488 1,516.07 1,519.00 1,486.00 1,488.60
759.30
798.50
771.15
781.05
382,220 1,511.88 1,506.00 1,466.00 1,471.95
766.00
809.85
780.90
806.35
209,770 1,507.73 1,478.00 1,460.05 1,475.10
773.00
826.70
807.00
813.65
217,656 1,503.21 1,487.50 1,465.20 1,470.40
780.08
815.00
768.00
773.15
213,197 1,498.10 1,469.00 1,444.05 1,454.50
784.52
803.80
766.25
799.95
133,347 1,490.76 1,459.15 1,424.00 1,436.90
787.93
801.90
775.00
778.30
382,476 1,482.02 1,449.35 1,385.55 1,400.65
790.30
787.80
760.00
780.40
359,394 1,471.55 1,437.70 1,376.70 1,430.35
790.36
786.00
747.00
753.00
235,528 1,460.84 1,433.90 1,397.10 1,405.40
786.81
772.00
734.40
766.55
145,211 1,449.54 1,428.00 1,395.00 1,420.95
782.59
779.50
744.00
762.15
331,033 1,439.27 1,453.85 1,396.90 1,441.50
777.90
797.85
767.95
784.65
202,980 1,431.80 1,467.00 1,403.15 1,416.05
774.68
798.80
767.80
780.55
406,184 1,427.94 1,427.90 1,371.35 1,380.10
772.94
789.50
750.20
757.45
199,109 1,423.92 1,389.90 1,336.00 1,367.00
772.04
774.80
742.45
770.45
143,095 1,418.05 1,417.40 1,365.30 1,406.05
771.76
783.50
757.00
765.30
215,284 1,412.91 1,428.75 1,376.45 1,422.00
772.02
807.90
767.00
802.50
414,015 1,408.04 1,446.50 1,402.15 1,414.10
772.80
814.80
781.60
789.55
234,362 1,404.27 1,437.30 1,403.40 1,408.85
774.18
804.00
789.00
799.90
227,061 1,403.32 1,419.80 1,391.30 1,400.60
777.22
809.50
792.00
794.80
129,508 1,405.32 1,417.00 1,391.00 1,408.10
781.67
805.30
793.00
800.95
376,506 1,407.26 1,446.70 1,408.70 1,428.65
786.71
797.00
784.00
789.30
309,194 1,409.82 1,444.70 1,392.15 1,417.15
789.91
793.00
751.00
760.35
228,112 1,411.34 1,415.00 1,383.25 1,391.15
790.23
784.95
750.00
780.75
156,378 1,411.01 1,418.85 1,365.70 1,413.25
788.73
790.00
759.30
768.40
202,845 1,410.48 1,434.05 1,402.00 1,421.85

785.98
781.50
776.26
770.59
764.80
759.62
756.02
753.36
753.00
754.04
755.32
756.81
759.45
762.72
766.90
771.12
774.44
776.11
775.02
770.45
764.20
757.91
752.02
747.75
745.21
744.22
744.27
745.29
747.65
752.45
757.89
760.95
759.33
754.02
745.18
734.32
724.30
715.94
708.28
698.93
688.88
678.74
670.57
665.58
663.85
663.36
663.80
664.16
662.28
659.11
655.94
650.94

769.00
769.30
752.00
754.80
757.80
764.90
762.50
765.00
766.90
768.90
774.90
782.70
784.90
801.70
792.00
789.00
778.00
765.90
750.00
742.95
753.90
759.30
753.40
746.20
751.95
765.80
764.75
775.60
796.80
798.70
777.90
735.05
717.80
718.00
719.90
711.90
704.00
681.80
678.50
666.70
661.90
669.50
689.60
679.80
668.00
673.50
677.80
654.05
645.00
648.80
640.00
627.00

753.05
747.10
721.00
725.00
746.10
752.20
744.10
742.55
756.00
751.25
754.20
772.75
774.35
784.20
775.20
765.20
758.00
732.05
722.05
726.00
725.00
733.75
729.70
730.55
737.40
745.50
750.00
752.45
771.10
766.50
725.50
677.00
677.00
697.15
692.50
694.10
661.00
663.30
624.15
618.90
642.40
636.35
665.10
654.70
646.55
648.55
646.15
635.00
631.05
633.50
606.05
587.20

757.85
752.90
732.95
745.80
754.10
756.20
751.35
761.80
760.15
764.35
773.15
776.10
778.20
787.55
781.25
771.05
771.25
740.30
728.55
734.95
751.25
737.70
739.55
737.65
746.40
750.85
760.30
770.20
791.60
771.30
733.55
697.90
713.35
705.80
700.55
705.65
669.50
669.20
627.70
655.20
652.60
665.20
680.10
668.05
655.80
669.55
649.60
651.00
639.75
640.60
616.00
595.20

111,721
222,318
338,077
325,141
610,373
297,205
346,674
208,042
149,328
193,304
228,628
231,775
153,299
300,162
540,328
275,096
353,272
493,731
254,474
394,195
316,610
263,259
468,829
206,191
210,065
233,334
186,731
361,853
285,343
237,024
188,751
609,439
1,056,177
331,413
446,214
355,406
309,323
155,137
214,476
178,835
268,346
306,097
258,845
215,206
94,606
128,256
355,711
203,836
189,502
339,470
655,971
347,521

1,411.06
1,410.79
1,409.36
1,407.36
1,405.69
1,405.09
1,403.67
1,402.28
1,401.70
1,401.45
1,399.20
1,398.13
1,399.54
1,402.90
1,407.49
1,412.75
1,416.82
1,417.15
1,412.44
1,402.63
1,388.74
1,372.53
1,356.77
1,341.96
1,327.87
1,315.71
1,304.98
1,294.05
1,284.60
1,279.25
1,276.54
1,274.94
1,272.74
1,269.34
1,264.93
1,257.71
1,248.92
1,240.25
1,232.32
1,222.37
1,211.55
1,200.54
1,191.38
1,186.92
1,187.28
1,191.98
1,199.56
1,208.98
1,214.67
1,215.47
1,213.44
1,208.64

1,435.00
1,414.95
1,399.00
1,422.00
1,454.80
1,431.00
1,399.95
1,398.45
1,407.80
1,406.00
1,424.00
1,439.50
1,430.50
1,450.00
1,453.40
1,435.00
1,425.00
1,367.70
1,350.00
1,330.70
1,328.90
1,325.00
1,319.00
1,280.00
1,285.05
1,284.00
1,268.00
1,267.70
1,299.95
1,305.00
1,299.80
1,272.00
1,264.45
1,275.00
1,248.45
1,229.90
1,236.40
1,201.00
1,194.00
1,189.00
1,174.85
1,186.80
1,228.00
1,242.00
1,240.00
1,239.95
1,256.00
1,230.00
1,205.00
1,202.60
1,199.00
1,183.00

1,406.00
1,387.60
1,365.25
1,346.00
1,402.50
1,384.20
1,385.10
1,368.00
1,386.70
1,386.05
1,386.35
1,413.00
1,415.00
1,418.50
1,404.05
1,406.35
1,366.30
1,337.55
1,318.20
1,305.95
1,294.90
1,301.60
1,263.30
1,255.00
1,268.05
1,266.50
1,245.10
1,238.20
1,255.00
1,276.05
1,263.10
1,220.00
1,150.30
1,233.60
1,211.00
1,205.30
1,176.00
1,180.00
1,170.10
1,145.00
1,148.10
1,145.00
1,193.00
1,212.00
1,221.00
1,215.00
1,225.00
1,181.00
1,170.10
1,178.00
1,154.70
1,144.60

1,413.85
1,395.00
1,378.00
1,414.85
1,423.30
1,394.10
1,392.35
1,391.50
1,394.35
1,395.20
1,417.90
1,420.45
1,421.60
1,426.05
1,428.75
1,412.45
1,373.90
1,340.55
1,326.00
1,318.45
1,317.65
1,315.55
1,269.70
1,269.60
1,277.60
1,272.70
1,259.25
1,248.65
1,292.50
1,288.15
1,269.70
1,229.35
1,252.85
1,242.40
1,217.05
1,218.20
1,182.95
1,189.75
1,176.80
1,154.00
1,160.00
1,181.35
1,224.10
1,236.70
1,227.95
1,228.05
1,228.70
1,207.35
1,181.10
1,192.50
1,174.55
1,168.65

643.97
637.17
633.50
632.82
636.33
642.46
649.92
656.04
660.21
661.51
662.41
661.72
660.43
658.83
656.55
653.51
651.81
650.08
649.13
650.77
654.50
659.20
666.08
673.32
680.45
688.96
698.17
705.98
713.21
719.43
722.25
723.14
723.54
723.53
723.28
725.86
730.42
736.34
742.33
749.16
754.58
757.72
758.44
756.15
750.13
741.36
732.32
723.93
717.53
713.12
709.91
706.39

642.50
670.90
676.90
692.00
670.00
670.00
673.75
674.00
665.80
667.50
657.00
662.60
664.75
662.95
644.90
656.95
655.50
668.45
684.55
684.45
690.00
712.00
716.60
716.00
748.00
748.90
741.00
738.90
736.50
725.25
732.70
734.90
739.40
735.70
770.00
774.80
778.95
768.00
775.00
774.65
771.00
765.80
739.35
712.90
714.30
721.00
724.00
716.65
704.55
705.35
699.05
689.00

585.00
619.80
653.45
672.20
648.15
660.40
664.00
662.25
651.50
652.75
635.20
647.10
652.10
624.60
627.70
640.00
640.95
648.50
662.95
670.10
674.25
689.20
685.05
697.15
710.05
727.10
718.65
721.00
721.00
707.65
702.95
718.20
719.25
714.10
733.00
753.60
760.00
748.05
758.00
760.60
744.25
737.40
700.60
684.30
685.00
692.20
704.50
695.20
692.30
685.00
675.80
668.90

615.75
664.30
671.85
676.15
661.75
664.70
669.10
669.85
656.30
661.45
644.40
660.00
656.20
631.10
641.10
654.10
646.10
665.50
673.45
677.95
686.35
709.95
700.35
711.05
744.00
733.45
726.65
733.30
729.30
710.00
729.00
724.45
722.15
726.00
763.25
764.65
767.85
756.65
770.40
770.25
756.40
741.65
708.10
703.95
692.50
714.40
710.25
699.60
698.10
689.25
690.85
672.65

376,909
758,843
461,594
455,165
252,355
406,646
181,247
220,927
252,688
554,907
447,418
233,373
1,136,194
1,087,299
523,514
879,108
458,496
569,528
504,995
604,130
592,321
934,495
850,305
373,301
406,318
327,223
477,454
378,375
274,026
161,328
485,827
199,832
472,357
342,081
370,509
687,122
1,325,337
543,624
307,291
255,665
336,410
541,705
660,811
421,192
370,008
481,365
154,135
186,668
347,243
189,669
146,117
221,705

1,200.70
1,194.88
1,196.62
1,205.66
1,221.02
1,238.01
1,253.38
1,263.62
1,267.88
1,266.74
1,264.66
1,260.34
1,254.19
1,243.92
1,231.19
1,215.48
1,201.45
1,188.80
1,179.81
1,174.36
1,174.64
1,179.49
1,189.15
1,202.05
1,217.00
1,233.02
1,248.62
1,261.47
1,270.74
1,276.34
1,276.93
1,274.18
1,269.74
1,265.97
1,262.87
1,262.19
1,264.26
1,269.01
1,275.07
1,283.32
1,291.90
1,298.67
1,302.37
1,302.19
1,297.68
1,291.11
1,283.80
1,275.68
1,268.60
1,262.29
1,256.05
1,249.04

1,228.00
1,312.70
1,334.00
1,341.60
1,290.00
1,274.90
1,283.00
1,285.00
1,278.50
1,266.00
1,229.90
1,228.90
1,213.90
1,201.00
1,166.00
1,179.00
1,181.00
1,184.00
1,185.00
1,210.35
1,249.90
1,295.80
1,286.00
1,292.40
1,304.90
1,322.00
1,328.10
1,285.00
1,284.50
1,254.10
1,282.15
1,284.00
1,282.00
1,267.25
1,270.10
1,314.00
1,335.00
1,324.90
1,329.90
1,325.30
1,328.65
1,334.00
1,290.00
1,269.00
1,274.30
1,287.00
1,279.90
1,254.50
1,245.80
1,238.00
1,237.00
1,238.35

1,158.50
1,206.00
1,271.05
1,294.90
1,249.15
1,245.50
1,260.10
1,255.35
1,240.00
1,218.05
1,200.00
1,214.10
1,155.05
1,147.10
1,122.00
1,133.05
1,157.10
1,157.80
1,161.50
1,180.00
1,206.00
1,238.85
1,251.00
1,251.65
1,258.60
1,282.80
1,288.05
1,268.00
1,250.00
1,231.00
1,214.00
1,255.00
1,250.50
1,240.00
1,250.10
1,267.00
1,286.30
1,297.25
1,305.20
1,297.00
1,288.65
1,286.10
1,241.25
1,241.00
1,235.30
1,242.40
1,240.00
1,234.00
1,214.15
1,215.00
1,215.00
1,203.30

1,208.20
1,290.75
1,322.25
1,312.05
1,260.85
1,256.15
1,266.00
1,271.40
1,250.85
1,257.00
1,214.15
1,219.25
1,165.10
1,156.20
1,128.20
1,171.95
1,175.95
1,167.15
1,182.30
1,201.70
1,237.95
1,269.00
1,262.15
1,271.10
1,300.35
1,310.85
1,297.50
1,278.25
1,253.85
1,237.60
1,278.15
1,257.20
1,262.35
1,254.70
1,265.00
1,307.00
1,326.45
1,302.60
1,316.80
1,301.25
1,317.65
1,291.60
1,273.80
1,244.60
1,253.85
1,273.50
1,245.50
1,241.80
1,222.85
1,219.20
1,222.45
1,230.50

701.65
696.43
690.90
686.12
682.77
681.09
680.70
681.53
682.45
683.87
684.34
683.53
682.54
680.57
677.29
673.79
671.10
624.17
548.71
453.83
346.67
231.12
154.09
102.73
68.49
45.66
30.44
20.29
13.53
9.02
6.01
4.01
2.67
1.78
1.19
0.79
0.53
0.35
0.23

683.75
675.80
682.75
693.70
689.80
690.00
692.00
701.00
707.90
712.45
680.00
683.45
669.65
673.45
665.00
666.70
-

665.05
655.90
672.00
673.50
679.15
674.50
678.40
661.40
681.25
659.25
648.95
672.10
657.00
663.00
653.25
654.10
-

670.50
670.40
676.15
690.85
686.85
687.15
681.25
684.85
704.90
663.05
672.10
675.85
661.50
669.05
657.60
664.25
-

124,996
343,937
106,571
82,338
83,639
139,391
134,855
261,038
215,155
122,594
419,395
444,037
230,627
219,802
186,586
278,512
-

1,242.29
1,235.91
1,230.69
1,226.52
1,223.72
1,220.79
1,218.40
1,215.97
1,214.45
1,212.89
1,212.29
1,213.09
1,216.36
1,219.57
1,222.76
1,225.72
1,228.05
1,146.83
1,010.65
837.71
640.62
427.09
284.74
189.83
126.56
84.38
56.25
37.50
25.00
16.67
11.11
7.41
4.94
3.29
2.20
1.46
0.98
0.65
0.43

1,230.50
1,232.90
1,223.20
1,240.80
1,220.00
1,225.95
1,208.85
1,234.60
1,227.00
1,226.00
1,237.00
1,255.00
1,245.85
1,244.90
1,238.90
1,245.00
-

1,205.00
1,190.00
1,206.00
1,210.00
1,200.00
1,195.65
1,192.25
1,195.35
1,201.00
1,207.00
1,213.00
1,220.00
1,220.00
1,218.55
1,210.00
1,210.95
-

1,210.00
1,216.60
1,211.75
1,223.20
1,203.75
1,204.50
1,200.75
1,215.30
1,221.70
1,210.45
1,230.15
1,250.10
1,225.40
1,233.90
1,232.00
1,240.00
-

0-Jan-00 NATIONALUM NATIONALUM

NATIONALUM
NATIONALUM
NATIONALUM
NTPC
NTPC
DATE
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
JNSAR
4-Oct-10
85,051
406.29
415.00
406.00
407.30
1,973,395
213.43
5-Oct-10
73,419
406.24
412.80
407.00
410.15
2,494,313
215.00
6-Oct-10
419,506
406.35
428.90
410.15
422.90
2,897,359
215.99
7-Oct-10
161,986
407.38
426.15
411.00
414.85
3,611,505
216.59
8-Oct-10
79,297
409.14
417.00
408.05
410.90
2,091,241
216.90
11-Oct-10
59,573
410.72
417.50
410.30
412.05
1,142,833
216.84
12-Oct-10
49,898
412.03
412.90
407.00
409.75
2,368,435
216.43
13-Oct-10
47,979
412.89
412.45
408.10
410.75
6,765,031
215.76
14-Oct-10
56,127
412.79
414.70
407.00
407.90
5,237,930
214.75
15-Oct-10
36,759
412.22
410.30
402.50
404.50
3,988,387
213.35
18-Oct-10
74,005
411.43
405.00
398.25
400.00
3,123,460
211.73
19-Oct-10
80,077
410.09
408.00
400.05
402.30
1,887,154
210.12
20-Oct-10
42,586
408.77
402.50
398.00
398.60
1,913,566
208.65
21-Oct-10
90,902
407.17
403.50
398.80
399.95
2,583,928
207.47
22-Oct-10
44,647
405.50
403.90
398.20
399.30
2,843,633
206.78
25-Oct-10
77,335
404.03
403.75
398.50
399.30
3,684,032
206.36
26-Oct-10
75,790
403.01
404.75
395.55
396.55
2,087,835
206.15
27-Oct-10
48,889
402.03
400.25
393.55
395.55
6,982,054
206.06
28-Oct-10
492,920
401.16
418.75
393.70
412.65
11,199,924
205.67
29-Oct-10
58,563
401.09
414.40
400.05
401.30
4,359,759
204.69
1-Nov-10
45,615
401.36
415.00
403.00
405.55
3,747,925
203.44
2-Nov-10
29,630
402.03
409.80
390.05
404.45
1,542,968
201.79
3-Nov-10
56,228
402.65
408.00
403.15
404.85
2,465,892
199.89
4-Nov-10
90,679
403.65
414.80
403.00
409.85
1,774,399
198.18
5-Nov-10
14,219
404.37
417.00
405.60
410.05
500,042
197.00
8-Nov-10
42,449
405.23
413.80
407.00
408.20
3,553,615
196.23
9-Nov-10
17,917
405.92
414.90
406.15
407.70
1,852,634
195.69
10-Nov-10
32,174
406.93
409.90
406.00
406.95
1,384,130
195.29
11-Nov-10
40,978
407.75
413.75
405.10
406.70
1,376,059
195.05
12-Nov-10
31,978
408.25
408.00
393.70
396.10
1,610,035
194.79
15-Nov-10
28,839
407.81
400.00
392.00
394.60
2,592,161
194.37
16-Nov-10
102,436
406.57
397.95
380.65
386.85
3,427,753
193.84
18-Nov-10
38,205
404.34
389.00
377.00
383.65
3,861,334
193.11
19-Nov-10
31,131
401.23
385.00
378.00
379.60
3,337,736
192.23
22-Nov-10
57,069
397.31
385.00
375.20
380.30
3,192,715
191.14
23-Nov-10
56,863
393.43
382.00
366.00
373.45
3,676,166
189.82
24-Nov-10
63,754
389.39
380.00
369.00
370.60
2,192,972
188.27
25-Nov-10
136,151
385.68
376.50
351.15
357.25
4,899,239
186.65
26-Nov-10
67,557
381.76
362.70
331.05
345.00
6,437,523
184.89
29-Nov-10
73,160
376.85
356.70
340.20
352.25
4,410,026
183.19
30-Nov-10
20,549
371.54
355.00
346.10
352.70
4,389,744
181.77
1-Dec-10
58,762
366.50
369.40
351.05
367.05
3,120,946
180.96
2-Dec-10
56,709
362.42
379.80
367.50
373.30
3,629,985
180.83
3-Dec-10
43,659
360.50
382.40
371.10
373.15
2,916,420
181.14
6-Dec-10
43,812
361.17
380.95
372.00
374.20
3,531,505
181.84
7-Dec-10
35,964
363.35
376.70
370.05
373.55
3,348,340
182.82
8-Dec-10
59,074
366.28
374.90
362.15
364.85
2,196,305
184.00
9-Dec-10
89,819
368.56
367.95
351.00
355.70
1,627,865
185.16
10-Dec-10
40,018
369.05
363.00
344.15
359.30
3,366,432
186.22
13-Dec-10
42,851
368.05
373.90
353.25
370.90
3,963,815
187.35

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

26,257
23,649
25,819
58,006
26,615
47,759
23,649
129,239
15,084
22,462
14,815
32,868
93,405
36,136
135,350
21,850
22,304
76,706
73,887
70,813
52,107
112,827
36,823
24,583
65,712
35,024
24,236
13,690
9,649
8,784
109,981
86,283
38,824
282,993
104,493
192,105
124,631
58,082
37,469
92,748
53,479
136,420
82,572
61,470
81,500
22,370
36,367
77,644
28,643
26,851
411,163
276,204

366.73
365.81
365.40
365.99
367.73
369.90
371.76
373.43
375.16
376.64
377.65
378.49
379.42
380.68
382.40
384.54
386.94
389.52
390.77
390.08
387.83
385.09
382.73
381.14
380.81
381.31
381.88
381.75
381.53
381.31
381.28
381.77
382.44
383.15
385.35
388.53
392.60
397.61
403.42
408.10
411.08
412.09
411.05
408.80
406.33
404.73
404.05
404.50
405.31
406.20
407.10
408.98

376.90
374.95
375.00
382.80
385.35
384.90
380.50
384.60
384.90
385.90
383.35
385.00
396.60
398.10
403.25
403.40
403.80
397.65
382.30
376.00
383.00
399.00
391.00
384.90
383.90
384.70
383.50
382.95
381.60
385.00
395.00
394.90
398.90
418.00
417.00
424.10
424.80
425.80
423.80
418.00
407.80
408.00
404.90
409.90
411.45
412.00
413.50
412.95
414.00
414.00
449.80
444.50

368.00
367.00
365.00
366.05
376.00
374.15
374.30
375.05
376.10
378.20
379.05
380.00
380.60
391.00
387.00
388.65
393.10
374.80
362.00
360.25
369.15
379.50
376.10
379.05
377.20
377.55
379.90
379.75
380.00
380.15
380.00
375.25
362.50
398.55
401.15
407.50
417.30
419.50
414.05
399.15
400.05
385.00
393.30
397.00
401.35
405.10
405.00
400.10
403.00
407.40
409.20
426.00

373.65
368.85
373.80
377.95
382.65
377.65
375.35
382.00
380.55
380.95
381.75
381.85
393.15
392.00
399.80
395.75
393.95
376.95
367.85
373.40
380.25
388.00
381.40
381.50
380.65
380.60
380.35
380.10
380.10
382.20
390.65
389.20
393.05
402.80
406.55
421.70
420.55
420.20
418.10
400.80
401.90
392.20
397.70
405.15
407.40
409.65
407.70
405.70
410.95
412.30
425.40
440.15

3,468,101
3,300,594
2,939,983
1,216,177
1,468,484
1,233,836
1,202,427
1,321,250
1,525,353
1,052,209
1,749,853
5,108,349
1,208,820
1,118,430
2,645,141
696,351
2,565,080
1,764,738
1,545,645
2,033,225
2,100,864
3,370,023
2,037,228
1,261,817
1,301,343
2,609,744
1,851,905
2,407,522
1,573,009
3,875,768
3,885,535
3,629,144
1,905,500
1,764,631
2,450,593
2,481,507
3,123,569
1,937,798
1,709,881
2,328,390
1,569,730
2,755,848
1,252,921
2,000,412
2,062,166
501,932
2,747,682
1,454,052
1,810,370
1,152,530
2,508,298
1,357,182

188.64
190.06
191.44
192.98
194.23
194.85
194.86
194.69
194.55
194.67
195.08
195.67
196.49
197.27
197.90
198.55
199.10
199.43
199.51
199.13
198.26
197.09
195.57
193.86
192.30
191.09
190.13
189.37
188.99
189.07
189.60
190.44
191.35
191.93
191.97
191.19
189.71
187.71
185.69
183.63
181.53
179.48
177.94
176.90
176.46
176.77
177.59
178.40
178.79
178.77
178.27
177.33

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

541,906
74,478
525,622
108,691
142,012
226,685
315,656
252,831
381,344
321,494
909,524
554,909
423,904
1,405,135
359,761
444,830
450,310
539,872
494,740
699,201
630,849
474,106
1,706,538
726,458
601,682
1,108,074
611,601
727,185
355,414
156,346
411,133
249,188
368,030
429,294
399,485
344,635
355,298
304,619
235,136
675,454
266,273
320,611
314,934
193,787
165,444
248,849
224,032
168,012
170,050
158,807
123,403
561,042

412.11
415.01
417.91
421.70
425.35
428.29
432.57
437.90
443.14
448.05
453.12
433.63
397.17
348.93
292.85
231.12
189.61
161.57
142.66
129.68
120.56
114.13
109.53
106.13
103.51
101.66
100.43
99.58
99.11
98.92
98.70
98.43
98.19
97.87
97.46
97.12
96.76
96.36
96.01
95.77
95.43
95.02
94.59
94.13
93.52
92.88
92.19
91.49
90.77
90.20
89.72
89.36

430.00
430.00
454.80
451.95
453.00
457.90
468.40
470.90
476.40
481.90
115.00
112.00
108.85
111.00
109.95
106.60
105.00
104.45
102.90
102.00
100.95
100.70
101.00
96.60
99.30
100.90
100.00
100.00
99.30
97.50
98.85
98.40
98.60
96.25
96.45
97.00
96.10
96.00
95.40
95.35
93.20
93.70
94.35
92.00
92.00
89.70
90.35
90.20
89.90
89.50
88.85
92.95

401.05
413.10
420.00
440.20
431.00
449.50
454.00
457.65
456.00
456.75
107.00
107.25
103.50
102.10
104.60
103.55
102.75
100.80
100.50
98.50
98.20
97.85
95.05
95.65
97.00
98.25
97.50
97.90
97.20
96.10
95.55
97.00
94.60
93.70
94.95
94.60
94.50
94.30
94.30
91.80
92.00
91.80
91.20
89.00
88.35
87.30
88.10
87.60
87.65
87.20
87.00
87.45

424.45
428.20
442.70
442.50
449.80
452.40
460.30
464.85
465.95
476.10
108.20
107.90
103.95
108.45
105.05
104.05
102.95
101.30
101.00
98.75
98.85
98.25
95.60
96.15
98.30
99.00
97.85
98.10
97.55
96.70
98.15
97.30
95.65
95.15
95.95
94.95
95.05
94.85
94.75
92.45
92.75
93.25
92.00
89.65
88.80
89.10
89.45
88.25
89.35
87.70
88.40
90.70

2,224,489
3,787,927
1,941,036
1,827,159
1,265,370
571,771
775,602
921,317
1,411,532
1,289,722
1,451,615
815,173
674,283
820,077
935,230
761,914
1,078,867
1,118,134
2,140,293
3,601,140
2,405,221
1,078,246
5,540,985
840,996
1,528,479
1,189,647
2,446,372
3,647,639
2,577,124
1,627,778
2,112,150
1,311,300
2,311,982
933,821
855,623
1,351,340
952,868
688,371
966,240
1,522,315
1,434,654
913,456
2,052,264
1,949,473
3,475,960
1,790,946
1,250,659
4,690,543
1,202,743
1,161,475
1,236,142
2,481,717

176.11
174.98
174.36
174.28
174.77
175.65
176.80
177.62
177.98
177.91
177.74
177.29
176.88
176.58
176.39
176.02
175.75
175.41
175.18
175.41
176.27
177.70
179.60
181.97
184.18
185.99
187.30
188.25
188.61
188.50
188.07
187.60
187.00
186.42
185.97
185.80
185.74
185.78
185.82
185.99
185.98
185.69
185.15
184.37
183.37
182.11
180.68
179.19
178.15
177.41
176.92
176.67

17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11
14-Jun-11
15-Jun-11
16-Jun-11
17-Jun-11
20-Jun-11
21-Jun-11
0-Jan-00
0-Jan-00
0-Jan-00
0-Jan-00

251,083
120,552
144,558
75,408
95,015
77,993
104,874
138,187
183,716
818,874
281,207
226,676
317,486
127,774
155,853
82,258
-

89.19
89.20
89.24
89.31
89.34
89.10
88.61
87.97
87.21
86.52
86.30
86.52
87.17
88.01
88.95
89.59
89.98
84.10
74.18
61.51
47.05
31.37
20.91
13.94
9.30
6.20
4.13
2.75
1.84
1.22

92.35
90.90
90.35
88.70
87.85
86.55
86.40
84.75
86.35
91.90
92.30
92.90
93.45
92.40
91.00
91.50
-

89.20
88.50
87.70
87.05
85.50
85.00
83.30
83.15
83.65
86.40
90.10
91.55
85.10
90.00
88.85
90.10
-

90.15
89.15
88.00
88.00
85.95
85.35
84.30
83.60
85.60
91.40
91.35
92.10
91.20
90.30
90.50
90.50
-

2,377,310
1,503,727
927,265
1,371,544
1,913,383
2,874,986
2,630,871
5,895,791
3,390,356
3,450,057
18,642,924
4,004,748
3,780,011
1,650,421
669,649
2,237,976
-

176.56
176.00
175.16
174.26
173.49
172.62
171.79
170.96
170.38
169.79
169.34
169.07
169.34
169.87
170.57
171.43
172.32
161.36
142.37
118.06
90.24
60.16
40.11
26.74
17.83
11.89
7.92
5.28
3.52
2.35

NTPC
NTPC
NTPC
ONGC
ONGC
ONGC
ONGC
ONGC
PNB
HIGH
LOW
CLOSE
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
222.30
217.25
217.95
5,218,932
357.70
361.10
347.50
348.59
255,623
219.40
215.50
216.10
3,208,528
357.08
351.93
338.50
347.65
145,519
218.65
216.25
216.60
4,105,508
355.43
352.16
345.56
346.31
479,474
217.30
214.25
215.05
4,135,492
353.62
350.09
343.25
346.08
335,202
216.65
212.65
214.65
3,141,196
352.10
348.75
338.69
340.61
272,888
216.50
211.40
213.15
2,783,944
350.44
346.13
338.38
340.30
207,848
213.50
209.70
210.30
3,224,888
348.61
342.90
336.51
339.98
256,065
211.10
206.60
208.05
5,078,332
346.98
347.48
340.09
345.03
392,507
210.50
201.00
202.55
2,162,036
345.64
346.90
337.51
338.76
230,704
205.80
202.80
204.30
2,909,972
344.38
342.50
332.89
335.09
250,110
207.85
202.05
207.40
4,292,324
343.15
343.43
330.13
341.09
417,864
208.00
203.50
204.25
3,587,492
342.11
343.60
334.75
337.65
305,736
207.80
203.25
205.40
1,259,892
341.34
341.43
335.00
337.61
167,319
208.00
205.00
205.70
3,342,044
340.41
342.75
335.53
340.03
339,193
206.80
203.60
204.00
1,793,024
339.68
342.10
334.55
335.96
493,181
209.00
204.10
207.55
3,432,448
339.25
340.50
335.95
336.71
317,056
208.65
204.35
205.25
3,843,456
338.92
338.73
330.00
331.05
158,112
205.60
197.60
198.25
3,407,332
338.35
330.91
322.70
324.63
245,085
199.50
192.30
194.05
9,326,436
337.17
332.13
323.00
325.96
1,015,130
198.40
194.20
195.30
2,968,164
335.55
331.86
322.50
326.01
439,691
198.10
192.75
193.20
1,714,572
333.76
333.25
327.50
329.84
223,268
195.25
193.20
193.75
1,453,380
332.06
333.73
328.33
332.60
202,549
195.50
192.75
193.20
3,129,280
330.82
336.70
332.03
332.61
157,622
195.30
194.00
194.70
3,475,824
330.50
345.75
332.25
342.10
483,215
196.90
195.50
196.30
673,260
331.16
347.50
342.75
344.86
61,121
196.90
192.65
193.00
4,803,600
332.81
349.00
335.75
337.66
152,114
194.35
192.70
193.90
3,461,800
334.62
341.65
332.59
334.36
491,339
194.95
193.35
194.10
1,370,576
336.14
338.20
335.00
337.01
133,891
195.00
191.80
192.45
3,369,196
337.35
338.48
327.75
329.43
207,829
193.95
191.75
192.20
4,270,664
337.61
331.75
323.74
326.18
188,111
192.90
188.70
189.50
1,880,616
336.60
331.98
322.63
328.61
399,588
190.85
186.10
187.10
2,340,256
335.05
331.73
319.00
323.35
309,700
190.90
186.25
187.85
3,866,792
333.25
331.20
313.00
320.56
305,885
188.80
183.10
184.15
1,916,296
331.04
322.25
312.83
315.90
206,609
186.30
182.00
183.25
3,166,760
328.58
326.25
311.26
324.19
230,110
183.90
177.25
180.00
3,590,780
326.49
323.75
312.13
318.16
218,612
182.05
177.00
178.15
2,251,612
324.45
320.63
308.75
311.86
227,196
181.70
176.05
176.95
5,821,164
322.36
316.50
301.39
306.70
2,229,096
179.90
175.35
177.00
3,973,784
320.07
312.36
298.00
310.24
1,547,532
180.95
178.25
179.40
1,765,196
317.88
313.26
306.56
310.76
329,642
185.30
178.05
184.00
2,819,900
315.72
312.41
306.59
311.33
301,859
187.00
182.10
186.35
3,629,420
313.75
325.93
311.63
321.56
310,517
188.00
182.00
182.90
7,762,776
312.84
338.66
326.31
328.49
330,871
185.95
183.30
185.15
5,047,480
313.76
333.21
327.50
329.90
236,862
188.80
185.60
187.05
2,232,892
315.93
334.00
329.50
330.13
335,377
192.85
186.95
191.60
5,896,616
318.78
336.50
331.25
334.49
491,879
191.75
189.15
190.95
7,369,632
322.28
340.96
335.00
336.33
259,244
191.70
186.50
187.90
5,103,412
325.79
338.96
323.65
330.40
266,694
194.75
186.25
192.40
3,819,408
328.12
332.38
328.84
330.50
267,745
198.00
191.20
196.45
3,847,080
329.70
333.54
329.55
332.03
270,504

199.90
200.20
199.85
198.40
194.20
193.80
196.00
199.00
199.70
197.95
198.40
203.80
202.25
202.50
201.70
200.95
202.25
203.20
197.85
195.00
194.70
191.85
192.45
188.60
189.85
191.25
189.70
190.60
193.80
197.75
197.80
195.95
191.45
190.75
189.90
182.60
181.70
180.15
181.95
175.25
173.90
178.75
180.65
182.00
182.25
181.90
181.65
178.35
177.40
176.80
173.75
173.40

196.90
194.65
196.05
192.05
189.70
191.90
192.30
195.00
196.55
195.80
196.65
197.35
199.60
197.55
198.35
198.00
197.55
195.60
190.00
188.05
185.60
187.50
185.30
185.00
186.50
186.50
185.00
188.85
189.45
192.65
194.00
191.35
187.50
184.70
179.70
178.50
175.25
176.80
173.15
170.05
170.00
170.55
177.20
177.55
180.10
179.15
177.35
174.35
174.50
172.15
170.00
168.30

199.50
196.95
197.95
192.90
191.85
192.80
195.75
198.25
197.00
196.50
197.90
202.25
200.65
198.45
200.15
199.50
202.00
197.05
191.30
189.75
191.50
189.00
186.45
187.05
188.60
187.15
188.60
189.95
192.65
196.05
194.80
191.95
189.05
185.25
180.25
182.30
176.95
179.60
174.15
171.35
170.40
176.85
178.10
180.90
181.60
180.85
179.05
176.65
175.85
172.90
170.95
169.85

2,591,664
2,803,608
7,857,584
5,398,380
2,447,356
2,586,460
2,360,584
1,822,696
1,858,052
1,759,060
2,572,296
3,339,976
3,057,524
2,057,452
3,051,184
3,614,052
6,353,228
3,775,720
4,740,272
4,292,700
9,691,360
4,525,984
2,685,460
2,851,152
3,469,840
2,781,468
6,133,404
5,835,184
2,889,292
3,671,248
4,439,600
4,331,552
11,443,108
5,931,324
7,432,820
5,634,820
9,625,000
8,355,976
4,582,590
3,267,908
3,639,071
3,063,512
2,743,855
2,390,132
2,648,150
1,999,799
3,918,745
4,292,118
4,026,323
3,003,659
8,574,990
2,618,956

330.79
331.46
331.51
331.54
331.32
330.77
329.99
329.07
327.93
327.03
326.26
325.60
325.05
324.67
324.35
324.09
323.43
322.06
319.83
316.48
312.56
308.47
304.99
302.26
300.24
298.55
297.16
295.31
292.86
290.54
288.37
286.20
284.64
284.66
285.54
287.11
289.27
291.92
294.04
294.90
294.17
292.27
289.19
285.77
283.10
281.50
280.60
279.85
278.87
277.61
276.22
274.43

335.39
335.96
334.50
331.00
327.48
329.50
328.00
325.00
326.25
324.98
326.50
326.18
325.63
326.00
324.35
322.23
317.65
308.50
302.44
302.38
302.75
302.20
303.75
296.75
294.00
296.06
289.38
284.75
286.00
287.45
286.28
286.24
304.20
299.61
302.50
299.84
308.29
304.50
301.00
287.40
282.90
279.00
283.85
285.90
284.00
281.75
279.40
277.40
277.00
275.00
270.95
268.70

331.55
327.38
326.00
324.00
324.00
325.65
323.04
320.50
323.76
321.64
322.56
321.25
321.05
322.54
321.01
314.50
304.13
300.00
291.90
292.53
287.01
292.54
293.00
289.56
289.16
288.75
280.55
275.68
277.25
277.50
277.50
279.04
285.75
292.94
294.25
293.28
296.75
297.50
278.30
272.00
272.00
265.00
276.35
275.00
278.10
276.30
267.05
264.05
267.55
270.10
261.30
260.10

332.98
330.94
332.49
326.11
325.25
326.30
325.06
323.69
324.89
322.48
325.84
323.65
322.05
323.20
321.76
316.54
306.83
301.46
293.59
296.20
296.66
300.38
294.76
292.53
292.61
289.71
283.58
276.39
284.56
282.61
278.45
283.23
294.45
294.19
295.40
298.85
297.93
298.64
282.05
274.30
273.60
277.05
279.45
282.55
279.65
277.85
268.40
276.05
271.95
271.55
264.95
262.10

183,822
270,016
311,825
157,576
211,830
245,831
120,595
128,094
145,110
124,161
193,389
363,891
248,574
203,398
248,450
273,508
439,862
542,326
319,666
191,895
272,185
233,596
299,877
148,636
108,953
145,112
174,492
597,610
437,031
296,147
231,923
187,701
259,646
184,970
366,917
304,408
343,006
227,423
179,636
345,136
283,572
242,685
226,570
639,960
269,052
348,459
309,014
316,836
137,222
87,266
380,856
150,997

175.80
182.00
183.70
181.30
181.30
181.60
181.10
178.15
176.80
178.70
176.85
178.50
177.40
177.00
175.40
175.50
175.95
176.60
183.80
187.00
189.95
190.80
195.00
193.10
191.40
191.00
192.75
192.65
187.75
186.35
188.45
187.25
187.70
184.95
187.45
188.50
188.20
186.90
187.20
186.10
184.80
183.35
182.50
179.75
179.05
176.05
175.60
182.90
180.75
177.95
176.85
176.30

169.15
170.70
175.10
178.20
175.10
178.40
177.20
174.85
173.10
175.00
173.00
175.15
174.60
173.65
172.50
173.65
173.15
174.90
175.20
180.80
183.60
187.05
188.90
188.15
187.70
187.40
185.65
185.80
182.55
182.75
182.10
184.50
183.50
182.50
184.00
185.40
186.00
184.30
184.80
183.00
181.30
180.50
177.65
177.70
173.00
171.10
172.30
173.10
175.95
174.10
173.25
173.05

169.85
181.35
178.05
179.15
180.55
180.15
177.75
175.80
174.65
177.95
174.90
177.55
175.55
174.25
172.95
174.35
175.10
175.90
182.90
185.20
188.45
188.85
193.10
188.85
189.50
188.05
191.80
186.15
183.75
183.80
187.80
185.40
185.30
183.80
186.95
187.10
186.55
186.15
185.45
183.70
182.30
181.05
178.35
178.55
173.95
174.80
172.80
180.55
176.75
174.50
175.05
174.15

6,848,893
3,274,891
3,262,450
2,733,626
2,076,988
3,468,117
4,501,148
3,315,516
5,505,895
2,816,555
3,575,823
3,127,959
1,539,362
1,954,852
1,223,571
1,690,205
1,405,331
2,324,897
4,274,161
4,893,331
3,916,111
3,510,735
6,331,826
2,813,516
2,009,598
2,939,512
5,412,488
4,747,158
3,293,649
3,192,213
3,506,581
2,907,352
2,868,209
2,290,704
2,923,502
3,937,387
2,118,232
2,623,048
4,961,303
8,980,378
6,431,034
3,604,368
2,994,302
6,649,233
6,361,251
5,378,844
4,086,876
3,871,436
3,129,759
2,456,207
3,184,823
7,655,100

272.70
271.35
270.49
269.84
269.61
269.51
269.44
269.27
269.35
270.16
271.90
273.34
274.45
275.08
274.90
273.98
273.15
272.54
272.18
272.19
272.74
273.92
275.53
277.70
280.32
283.26
286.20
289.14
291.42
292.66
292.65
291.87
290.46
289.15
288.24
288.34
289.47
291.50
293.74
296.66
300.08
303.08
305.14
306.21
306.63
306.54
306.17
305.77
306.12
306.13
305.50
304.97

275.00
275.50
275.60
271.10
266.90
272.95
274.95
278.40
285.40
286.00
280.30
276.80
275.90
275.90
273.40
273.35
273.90
274.15
277.65
281.50
285.60
289.95
294.20
295.65
299.00
303.45
303.00
301.00
293.00
289.00
290.55
289.00
292.65
291.50
297.05
305.70
308.70
305.25
311.95
319.30
325.65
311.90
306.50
313.00
315.80
314.95
307.85
312.30
306.40
304.85
310.50
308.40

263.00
269.20
267.20
267.00
262.00
263.55
266.30
267.10
274.25
279.65
270.10
270.50
268.50
268.10
267.20
267.25
269.40
272.00
272.00
274.05
279.50
280.55
282.85
290.00
291.25
293.20
295.80
290.30
285.35
279.10
278.55
281.70
286.20
283.20
290.60
295.95
302.10
297.15
305.00
312.15
304.60
301.65
292.50
292.05
307.10
303.70
298.25
303.70
298.20
297.65
303.35
295.65

270.35
274.00
269.85
268.85
263.85
272.25
271.30
276.05
281.75
280.70
271.15
271.80
272.35
270.15
269.95
271.50
272.65
272.95
275.90
279.20
283.85
282.40
291.30
293.05
297.90
296.50
298.10
291.60
287.45
282.90
289.00
286.05
287.40
289.55
295.20
304.20
303.40
303.85
311.40
317.75
307.80
303.40
293.95
309.65
309.95
305.25
304.20
304.30
300.30
301.95
304.65
296.95

294,567
359,894
317,167
257,360
327,243
236,935
176,848
272,137
168,014
217,781
167,671
182,835
242,277
166,202
77,569
91,888
397,543
229,497
411,881
376,051
276,161
348,395
562,337
280,001
286,911
208,026
314,076
127,187
236,601
188,946
364,795
419,857
226,710
87,098
154,010
242,182
260,221
191,709
140,633
235,633
378,264
232,166
794,738
1,048,237
448,919
207,764
226,109
112,781
118,574
164,434
149,122
154,778

174.45
172.30
172.00
174.75
172.30
170.55
167.50
171.90
172.95
169.95
169.60
175.45
178.00
176.95
175.20
173.90
-

169.15
168.80
169.40
170.00
167.60
165.65
165.15
167.35
167.55
167.00
166.80
169.55
172.55
173.50
173.00
172.20
-

171.15
170.90
170.00
172.80
167.80
166.85
167.20
170.90
168.15
167.75
168.25
175.05
175.25
174.05
173.95
173.05
-

15,224,020
6,483,199
3,006,123
10,306,305
5,636,181
4,231,837
2,110,127
8,968,940
5,114,356
3,051,003
5,848,181
1,969,133
2,716,496
1,623,442
1,436,296
3,045,575
-

304.40
302.48
299.51
295.85
291.34
286.25
281.70
277.79
274.84
273.25
272.90
273.48
275.06
276.83
278.01
278.61
278.84
260.23
229.05
189.54
144.74
96.50
64.33
42.89
28.59
19.06
12.71
8.47
5.65
3.77

297.70
282.30
278.80
284.25
275.70
269.35
266.30
276.35
284.90
286.35
283.20
284.30
285.60
283.90
279.75
277.50
-

275.50
272.70
272.15
267.50
264.15
263.05
261.40
262.30
274.65
275.20
270.45
278.20
278.35
278.60
275.30
273.00
-

277.40
274.00
277.70
273.95
267.40
265.65
262.40
274.45
282.95
277.55
281.05
281.60
281.10
280.00
275.85
276.35
-

179,223
296,249
213,113
224,913
286,149
189,336
154,882
687,804
255,043
205,827
181,759
109,526
182,843
144,208
67,713
39,224
-

PNB
JNSAR
1,291.94
1,294.86
1,297.47
1,300.12
1,303.44
1,306.13
1,308.65
1,310.56
1,313.24
1,316.71
1,319.15
1,319.29
1,318.91
1,316.25
1,312.80
1,311.38
1,313.72
1,317.96
1,323.48
1,327.82
1,328.08
1,325.61
1,321.72
1,318.15
1,318.20
1,324.02
1,331.65
1,340.78
1,349.72
1,355.54
1,356.73
1,354.88
1,350.05
1,342.83
1,333.51
1,324.87
1,317.29
1,309.61
1,297.25
1,280.89
1,261.33
1,241.79
1,225.76
1,219.84
1,222.80
1,229.56
1,234.43
1,233.98
1,227.27
1,217.58

PNB
PNB
PNB
POWERGRID POWERGRID
POWERGRID
POWERGRID
POWERGRID
HIGH
LOW
CLOSE
Volume
JNSAR
HIGH
LOW
CLOSE
1,321.90 1,295.55 1,309.60
2,559,675
106.65
110.50
107.85
109.70
1,319.65 1,302.95 1,307.40
5,783,863
107.13
112.60
109.60
111.90
1,332.00 1,295.60 1,316.45
3,361,358
107.76
113.65
110.95
111.75
1,321.50 1,298.15 1,314.75
3,276,622
108.41
112.40
108.40
109.25
1,325.00 1,302.00 1,310.05
1,615,882
109.01
110.70
108.65
109.50
1,328.75 1,311.55 1,319.45
1,644,381
109.50
111.75
109.50
109.90
1,329.00 1,304.00 1,307.45
747,036
109.90
110.15
108.20
109.45
1,351.70 1,307.05 1,348.80
1,567,052
110.03
111.00
109.30
109.85
1,360.00 1,322.20 1,327.55
3,490,994
109.97
110.80
106.00
106.95
1,339.35 1,298.50 1,305.15
2,151,867
109.80
108.45
105.70
106.75
1,311.20 1,281.20 1,300.45
1,496,853
109.50
108.70
105.80
106.75
1,324.20 1,295.00 1,300.10
1,409,813
109.09
107.50
104.80
105.35
1,311.80 1,290.60 1,296.45
902,099
108.59
106.25
103.75
104.25
1,323.85 1,292.05 1,318.80
2,856,255
107.90
107.00
105.20
105.60
1,335.00 1,315.00 1,332.35
4,282,751
107.31
108.80
105.70
106.90
1,354.90 1,335.00 1,350.85
2,456,602
106.92
107.90
103.35
103.75
1,356.00 1,339.00 1,344.80
2,002,410
106.53
104.40
101.80
102.20
1,355.50 1,326.45 1,338.50
2,431,426
106.06
103.25
101.60
101.85
1,353.90 1,300.05 1,310.35
7,194,083
105.58
102.70
99.20
99.95
1,307.55 1,265.00 1,290.80
1,438,361
104.91
102.00
100.00
100.40
1,319.50 1,292.00 1,310.75
2,049,797
104.03
101.70
100.30
100.65
1,323.00 1,300.05 1,315.55
4,906,171
103.18
100.45
98.05
100.10
1,331.00 1,317.95 1,327.60
3,258,331
102.39
100.60
99.05
100.45
1,378.90 1,325.00 1,369.85
4,262,651
101.72
104.35
100.00
101.50
1,383.85 1,364.30 1,375.70
2,209,169
101.36
102.90
101.20
102.05
1,381.80 1,348.25 1,360.65
13,403,586
101.20
99.40
96.30
98.35
1,399.90 1,335.70 1,385.40
21,101,611
100.91
105.00
98.40
103.80
1,379.90 1,357.60 1,367.10
13,017,721
100.90
105.25
101.65
102.00
1,375.95 1,342.15 1,349.40
5,234,435
101.09
103.70
100.80
101.25
1,358.00 1,320.00 1,324.95
4,868,649
101.22
101.95
99.00
99.55
1,338.90 1,299.20 1,333.45
3,814,601
101.18
102.80
100.00
101.20
1,338.90 1,300.50 1,319.85
3,284,843
101.37
101.75
99.90
100.15
1,336.00 1,285.50 1,303.20
6,579,007
101.38
102.25
99.45
101.40
1,303.00 1,275.25 1,286.05
7,397,462
101.26
103.25
100.30
101.90
1,318.50 1,268.20 1,307.45
9,075,946
101.17
101.90
98.70
101.45
1,310.00 1,274.15 1,305.35
16,678,690
101.14
100.40
97.00
98.45
1,324.90 1,250.20 1,265.80
16,591,273
100.95
98.25
96.00
97.10
1,260.00 1,155.80 1,183.60
166,859,305
100.58
97.25
93.30
96.55
1,220.60 1,126.25 1,151.45
60,752,060
99.98
96.75
93.45
96.45
1,199.00 1,130.00 1,176.15
26,612,960
99.17
96.00
93.00
93.85
1,225.00 1,153.00 1,218.60
31,696,850
98.20
95.10
91.80
94.95
1,264.00 1,191.70 1,250.45
27,774,588
97.24
97.25
94.40
96.85
1,282.60 1,260.00 1,271.00
39,257,476
96.53
99.10
96.55
99.00
1,283.00 1,252.20 1,274.05
39,429,325
96.23
100.35
97.25
99.80
1,289.00 1,204.60 1,227.10
20,244,436
96.27
100.30
98.80
99.70
1,232.10 1,184.00 1,196.95
12,557,606
96.65
99.50
98.10
98.95
1,189.05 1,170.10 1,180.35
4,888,666
97.23
98.75
97.30
97.85
1,198.00 1,155.10 1,172.15
11,058,369
97.74
98.25
95.00
95.60
1,215.00 1,160.50 1,199.15
7,113,047
97.95
96.45
94.60
96.10
1,236.25 1,190.00 1,227.35
5,753,547
97.86
98.25
95.95
97.90

1,209.64
1,206.53
1,206.51
1,208.57
1,210.89
1,212.53
1,211.56
1,210.26
1,209.59
1,209.55
1,209.13
1,209.89
1,211.81
1,214.08
1,216.57
1,218.92
1,219.47
1,218.00
1,213.70
1,205.30
1,196.11
1,188.24
1,180.27
1,171.71
1,164.82
1,158.49
1,151.75
1,145.87
1,142.63
1,141.26
1,140.29
1,138.17
1,134.40
1,129.33
1,124.15
1,117.21
1,110.13
1,103.69
1,095.34
1,083.31
1,069.22
1,053.57
1,039.31
1,030.72
1,029.50
1,035.30
1,046.97
1,060.67
1,071.94
1,078.82
1,081.01
1,078.31

1,249.70
1,239.00
1,220.60
1,220.00
1,236.85
1,226.20
1,209.00
1,220.00
1,228.00
1,222.85
1,229.00
1,240.00
1,235.95
1,237.00
1,233.00
1,223.60
1,210.00
1,192.00
1,180.00
1,190.00
1,197.00
1,198.80
1,149.80
1,142.90
1,156.00
1,152.15
1,145.00
1,166.10
1,154.40
1,159.90
1,151.50
1,110.20
1,122.70
1,139.00
1,117.00
1,094.70
1,104.75
1,073.00
1,036.95
1,014.80
1,008.00
1,038.45
1,065.00
1,104.95
1,112.50
1,116.00
1,127.00
1,106.00
1,084.00
1,078.00
1,084.00
1,075.00

1,226.20
1,192.10
1,186.20
1,192.10
1,205.00
1,192.10
1,190.40
1,192.00
1,200.20
1,200.00
1,213.00
1,210.05
1,214.00
1,220.00
1,217.00
1,191.00
1,182.10
1,162.10
1,098.60
1,145.10
1,153.00
1,128.00
1,108.00
1,100.00
1,128.20
1,135.05
1,111.75
1,116.00
1,107.90
1,131.00
1,102.00
1,088.20
1,065.45
1,091.00
1,075.10
1,072.00
1,051.05
1,015.00
998.00
990.00
978.20
970.30
1,026.10
1,042.10
1,081.80
1,098.00
1,087.25
1,063.00
1,060.05
1,053.00
1,012.20
1,026.00

1,235.70
1,200.90
1,211.55
1,205.45
1,215.85
1,200.50
1,202.90
1,215.45
1,207.70
1,216.80
1,223.90
1,215.95
1,222.00
1,222.75
1,220.75
1,205.50
1,191.15
1,168.70
1,151.80
1,174.20
1,191.90
1,133.65
1,119.05
1,134.00
1,147.00
1,141.40
1,141.40
1,125.35
1,150.10
1,137.80
1,108.65
1,093.80
1,104.45
1,101.00
1,079.95
1,084.95
1,059.25
1,021.85
1,004.85
994.40
983.95
1,033.95
1,060.40
1,094.95
1,102.80
1,107.40
1,095.05
1,078.45
1,069.35
1,058.50
1,037.85
1,061.60

7,032,793
4,236,627
5,691,132
6,816,312
7,702,537
6,524,373
2,593,300
2,630,496
3,098,611
3,415,383
5,802,165
17,970,552
6,859,863
3,198,645
5,556,777
3,688,825
9,515,665
8,873,898
6,607,745
4,726,603
3,012,875
3,283,782
7,658,122
5,744,956
4,794,774
4,602,173
4,563,782
4,085,723
5,951,414
3,248,007
11,986,031
6,840,734
5,834,042
3,198,274
5,489,726
4,653,190
7,641,929
5,667,580
3,920,175
8,951,780
8,460,605
9,018,066
5,314,679
3,742,421
1,727,333
1,356,097
4,490,350
5,106,792
3,550,247
16,054,865
7,996,611
17,975,050

97.65
97.42
97.18
97.01
96.92
96.84
96.82
96.85
96.96
97.09
97.12
97.02
96.87
96.80
96.84
97.01
97.27
97.62
97.88
97.96
97.89
97.74
97.51
97.31
97.20
97.24
97.36
97.54
97.72
97.93
98.10
98.15
98.08
97.92
97.65
97.26
97.03
96.97
96.98
97.03
97.09
97.02
96.86
96.78
96.85
97.07
97.39
97.71
97.95
98.10
98.26
98.35

98.50
97.30
96.75
97.10
98.10
98.30
98.10
98.00
97.80
96.95
96.50
97.55
98.50
98.75
98.90
98.85
99.75
99.90
98.60
98.00
97.45
97.45
99.15
98.00
98.90
99.00
99.00
99.00
99.25
99.45
99.50
98.80
98.40
97.60
96.50
98.95
100.20
98.50
99.00
97.20
97.25
97.50
99.25
99.25
98.80
98.95
99.00
99.00
98.90
100.25
100.00
99.85

96.75
96.25
95.35
95.50
95.90
97.15
97.10
96.50
96.35
95.90
95.50
94.65
96.75
97.85
97.75
97.70
97.80
97.15
95.95
95.20
95.50
96.45
96.25
95.65
97.20
97.40
97.00
97.90
97.90
98.05
93.15
95.20
95.20
95.50
94.35
95.05
97.15
96.50
95.45
94.75
95.05
95.75
96.05
97.80
98.20
98.25
97.20
97.05
97.80
98.50
96.90
96.45

97.05
96.65
96.10
95.85
97.15
97.95
97.25
97.75
96.70
96.15
95.70
96.60
98.30
98.30
98.40
98.10
99.00
97.85
96.15
96.05
97.25
96.75
97.60
97.75
98.65
97.90
98.90
98.85
98.55
98.40
98.80
96.55
96.55
95.65
95.55
98.65
97.30
97.80
95.70
95.90
95.40
96.40
98.55
98.75
98.60
98.60
98.10
98.95
98.45
99.60
98.25
99.20

1,073.25
1,068.76
1,066.69
1,067.35
1,070.71
1,074.14
1,077.34
1,079.25
1,078.86
1,077.50
1,077.15
1,076.09
1,076.14
1,078.10
1,080.79
1,083.26
1,086.56
1,089.45
1,092.94
1,098.34
1,106.03
1,116.15
1,129.79
1,144.66
1,158.09
1,169.51
1,178.82
1,184.48
1,187.74
1,190.10
1,191.79
1,193.06
1,193.66
1,193.53
1,192.82
1,192.97
1,193.88
1,195.84
1,198.75
1,203.07
1,206.41
1,207.27
1,204.12
1,195.07
1,181.29
1,163.58
1,145.45
1,128.69
1,115.63
1,105.42
1,098.34
1,093.12

1,086.70
1,106.05
1,119.00
1,108.95
1,098.50
1,090.80
1,098.70
1,078.00
1,078.80
1,088.85
1,085.00
1,100.00
1,111.00
1,105.90
1,107.40
1,098.00
1,114.90
1,134.00
1,146.75
1,159.70
1,178.70
1,230.00
1,228.70
1,217.15
1,199.80
1,202.00
1,208.00
1,209.90
1,208.05
1,203.10
1,204.00
1,214.45
1,210.00
1,192.05
1,211.75
1,221.90
1,228.00
1,235.00
1,233.90
1,225.00
1,199.70
1,185.00
1,162.00
1,129.40
1,119.95
1,103.00
1,116.80
1,090.00
1,093.00
1,085.00
1,101.90
1,088.00

1,048.40
1,055.00
1,074.00
1,075.00
1,050.80
1,062.00
1,070.05
1,056.80
1,065.00
1,071.50
1,037.90
1,082.20
1,085.00
1,082.00
1,078.80
1,085.00
1,084.80
1,106.80
1,125.55
1,144.85
1,150.50
1,172.80
1,182.25
1,177.00
1,173.05
1,176.75
1,190.00
1,190.90
1,185.00
1,180.65
1,182.00
1,179.05
1,178.00
1,177.00
1,183.10
1,196.25
1,203.00
1,192.00
1,205.30
1,195.25
1,173.00
1,141.05
1,083.00
1,065.00
1,052.20
1,070.00
1,072.85
1,074.00
1,071.00
1,068.00
1,065.25
1,057.00

1,062.00
1,093.85
1,088.60
1,081.40
1,066.60
1,085.60
1,076.15
1,072.00
1,071.55
1,081.00
1,078.20
1,096.75
1,097.85
1,089.05
1,085.95
1,092.55
1,110.35
1,123.20
1,142.90
1,151.75
1,171.20
1,217.55
1,212.70
1,179.50
1,194.30
1,197.95
1,198.20
1,199.45
1,188.70
1,188.90
1,197.05
1,191.60
1,188.85
1,184.10
1,206.20
1,201.25
1,215.00
1,221.85
1,221.15
1,201.60
1,185.10
1,152.25
1,091.50
1,116.90
1,066.45
1,099.90
1,078.55
1,087.55
1,079.95
1,073.05
1,083.15
1,060.55

72,110,146
12,421,338
6,781,331
3,261,213
3,850,368
4,668,706
2,803,553
2,792,070
3,458,392
2,665,532
4,115,298
1,995,859
2,425,792
4,283,220
1,948,718
1,989,022
3,181,001
4,391,768
4,838,959
6,474,278
5,052,174
2,718,329
8,788,314
12,439,676
5,658,346
4,353,262
3,020,079
3,312,448
1,846,142
1,553,148
3,216,852
1,533,781
2,163,443
1,195,055
2,147,009
2,140,249
890,802
2,469,890
1,601,324
2,901,330
2,033,413
3,223,700
2,140,127
2,275,058
2,927,674
1,672,488
1,925,987
718,052
2,910,174
1,237,475
1,904,731
1,487,172

98.44
98.63
98.81
98.94
99.08
99.12
98.96
98.78
98.56
98.34
98.25
98.20
98.20
98.20
98.21
98.15
98.10
98.00
97.90
97.82
97.85
98.03
98.35
98.83
99.53
100.47
101.47
102.45
103.35
104.00
104.33
104.52
104.62
104.65
104.60
104.56
104.51
104.45
104.37
104.36
104.36
104.36
104.43
104.52
104.54
104.43
104.25
103.95
103.61
103.37
103.21
103.02

104.40
100.10
100.90
99.95
98.90
98.90
98.50
98.90
98.60
99.10
98.25
99.00
98.55
99.00
98.10
97.90
98.35
98.20
98.40
99.40
100.35
101.35
102.85
105.50
107.25
106.25
106.90
106.70
105.45
104.95
105.80
105.70
106.15
104.75
104.75
105.00
105.40
105.15
105.00
104.50
105.50
106.80
106.50
104.60
104.30
103.65
103.80
103.70
104.50
104.15
102.70
102.20

97.70
98.00
98.55
98.65
96.10
95.70
97.60
97.30
97.50
97.65
97.05
98.00
97.80
97.60
97.25
96.80
97.10
97.15
97.55
97.90
98.75
99.85
100.30
101.35
104.20
104.15
104.65
104.40
103.60
103.60
103.05
104.65
103.85
103.00
103.10
103.80
104.00
103.10
103.75
103.65
103.65
104.00
103.60
102.55
100.80
101.90
102.50
102.00
102.15
101.20
101.05
101.30

98.95
99.50
99.30
99.00
98.05
97.95
98.05
98.40
98.05
98.80
97.75
98.60
98.35
97.95
97.40
97.35
97.45
97.95
98.15
99.10
99.80
101.00
101.90
104.85
105.90
105.20
105.05
104.95
104.90
104.25
105.25
105.05
104.20
103.45
104.25
104.60
104.55
104.30
104.35
104.05
104.55
106.40
104.00
104.30
101.85
103.10
102.70
102.35
104.15
101.40
101.35
101.80

1,088.24
1,083.46
1,078.44
1,072.96
1,066.18
1,058.68
1,052.39
1,048.04
1,047.62
1,049.61
1,054.24
1,060.71
1,068.35
1,073.72
1,078.18
1,081.55
1,083.48
1,011.35
890.96
738.45
564.82
376.56
251.05
167.37
111.58
74.39
49.60
33.07
22.04
14.70

1,069.95
1,062.00
1,062.00
1,048.80
1,034.50
1,057.90
1,058.15
1,115.00
1,080.30
1,088.00
1,103.00
1,108.25
1,094.00
1,096.00
1,089.85
1,095.70
-

1,054.00
1,044.10
1,032.00
1,027.10
1,007.00
1,017.25
1,045.00
1,044.70
1,054.50
1,062.15
1,074.15
1,093.65
1,075.10
1,075.10
1,065.50
1,074.00
-

1,058.80
1,055.25
1,035.95
1,033.55
1,030.30
1,049.35
1,051.25
1,082.05
1,076.50
1,070.45
1,099.60
1,102.20
1,084.85
1,080.25
1,082.60
1,093.25
-

1,148,893
1,864,566
1,424,788
1,102,282
953,370
5,554,653
3,234,236
2,776,116
2,531,269
4,594,003
4,200,555
1,009,666
2,509,352
3,177,797
2,762,018
3,665,290
-

102.82
102.62
102.36
102.03
101.71
101.35
100.97
100.44
99.84
99.23
98.75
98.49
98.51
98.77
99.19
99.63
99.98
93.51
82.54
68.52
52.44
34.96
23.31
15.54
10.36
6.91
4.60
3.07
2.05
1.36

102.50
102.90
101.95
101.60
100.30
101.40
99.45
97.90
97.95
99.25
101.40
101.25
101.20
101.90
101.75
101.70
-

101.35
101.10
98.35
98.35
99.00
98.40
96.45
95.00
95.70
97.15
99.00
99.85
99.00
99.25
99.70
100.85
-

101.50
101.35
98.85
101.00
99.60
98.80
97.05
95.55
97.65
99.00
101.05
100.65
99.25
101.00
101.50
101.45
-

Rnbxy
Rnbxy
Rnbxy
Rnbxy
Rnbxy
RCOM
RCOM
RCOM
RCOM
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
JNSAR
HIGH
LOW
1,983,191
560.93
601.00
568.30
597.60
5,978,720
169.78
174.60
169.30
1,600,677
563.09
609.90
591.40
595.65
6,963,602
169.90
179.40
172.05
1,164,624
566.83
605.40
582.50
587.25
3,900,902
170.31
181.90
175.70
1,008,170
571.54
599.80
573.35
577.40
10,925,146
171.13
184.75
176.20
1,301,686
576.38
590.40
574.50
586.15
6,507,131
172.42
183.85
178.20
1,173,872
580.71
602.45
586.40
599.65
7,144,554
174.12
185.45
178.35
774,881
584.08
602.00
586.20
597.00
9,217,963
175.95
187.65
182.35
1,450,772
586.06
612.50
593.20
607.45
3,756,353
177.78
187.85
185.20
846,251
588.23
612.40
592.25
596.40
3,427,921
179.55
188.00
179.50
1,448,356
590.80
605.00
580.00
582.70
3,364,525
180.93
186.80
174.45
1,053,462
592.88
586.25
569.00
580.30
2,213,961
181.73
176.90
172.35
577,806
593.09
589.75
573.15
576.60
2,560,775
181.76
179.15
174.00
1,087,457
592.21
595.00
572.10
587.10
1,861,879
181.14
176.70
173.15
952,975
590.32
603.00
588.10
596.05
2,075,906
179.92
179.10
174.35
1,038,901
588.75
608.90
592.80
605.45
3,352,695
178.75
181.40
178.00
1,262,003
588.58
616.90
608.00
612.20
2,455,563
178.00
181.50
177.20
704,986
590.72
615.00
597.00
600.30
3,369,160
177.78
180.50
175.30
809,511
593.77
606.00
588.20
592.00
4,752,667
177.72
185.30
173.20
1,649,702
596.51
597.55
575.00
580.45
8,026,175
178.06
185.35
178.15
770,666
597.58
588.90
572.25
579.75
4,284,808
178.55
183.00
178.10
918,881
596.82
604.90
582.00
602.30
5,199,462
178.94
185.65
180.25
694,668
595.25
607.00
591.30
603.95
4,471,082
179.44
186.40
181.35
805,230
593.98
611.90
600.25
603.85
2,114,031
180.20
184.35
180.05
739,792
593.79
610.80
599.50
607.45
2,640,132
180.79
183.20
180.00
172,964
595.11
616.00
609.20
612.45
409,120
181.22
183.30
180.70
1,113,184
598.14
624.20
610.00
616.40
1,858,918
181.60
182.80
178.50
722,680
601.52
624.00
608.95
617.30
2,235,179
181.66
182.15
178.50
783,972
604.84
617.05
601.00
603.40
2,381,221
181.51
182.30
179.10
4,110,534
607.18
623.90
578.80
584.35
3,511,233
181.32
181.70
175.00
1,714,374
608.05
595.95
572.15
576.20
3,394,894
180.92
176.10
169.00
986,061
606.56
579.70
559.00
565.35
4,618,346
179.98
172.00
163.70
1,267,991
602.31
579.70
560.25
568.45
5,688,042
178.52
171.80
158.50
1,154,842
596.32
576.90
550.00
572.60
15,107,801
176.44
161.55
145.10
819,330
589.62
576.00
550.45
556.55
7,640,717
173.28
153.60
146.70
686,282
582.84
575.35
558.25
571.70
3,648,871
169.29
151.70
147.15
1,645,762
577.46
579.40
561.40
570.65
4,531,874
165.16
150.40
145.10
1,370,255
574.03
578.50
557.20
561.00
3,327,448
161.02
148.35
141.35
2,558,760
571.49
567.00
544.35
547.80
8,592,878
156.96
144.90
135.50
901,257
568.89
553.00
530.05
545.95
7,291,827
153.29
138.00
129.00
1,980,801
565.96
574.40
561.30
566.75
6,596,451
149.71
131.50
124.70
1,040,193
563.95
579.00
566.00
572.50
7,604,683
145.89
132.70
123.00
1,001,743
562.74
580.55
568.25
575.85
5,209,681
142.14
137.90
131.30
931,433
562.55
589.90
577.10
581.70
7,550,707
139.04
143.30
139.00
570,696
564.42
585.00
569.10
574.15
6,036,182
137.12
142.90
136.50
551,202
567.87
583.90
566.00
568.15
3,653,936
136.32
142.80
135.00
660,114
570.52
573.00
557.00
560.15
2,848,490
136.43
136.05
132.85
687,850
571.67
570.00
558.00
567.70
3,185,194
136.86
133.60
128.80
630,079
571.80
573.00
543.70
546.95
9,781,717
136.81
131.10
120.40
1,189,250
570.00
568.90
532.85
553.70
7,957,501
135.67
128.70
119.50
922,453
567.18
558.00
538.20
545.70
6,014,758
133.91
129.40
125.05

696,811
489,682
588,672
832,615
938,751
1,137,994
934,344
409,333
493,711
1,192,701
704,105
493,996
929,724
519,111
984,371
796,178
1,059,631
416,650
506,208
646,764
815,665
485,156
1,034,663
312,102
660,527
388,531
499,008
600,932
295,289
288,273
1,153,276
387,979
636,269
317,585
492,761
274,033
640,881
577,567
438,691
531,737
611,415
762,001
610,235
524,457
459,716
512,768
580,208
612,087
2,352,842
2,445,816
1,950,005
852,304

563.60
560.78
558.17
555.85
553.56
552.64
552.87
554.23
557.01
561.18
565.89
570.47
574.58
578.71
583.19
587.56
591.31
594.84
597.09
596.88
593.83
589.03
583.08
577.64
573.43
571.64
571.46
571.57
570.93
570.39
569.21
565.50
560.96
556.63
551.96
547.09
544.17
541.86
538.71
534.34
528.24
521.50
514.77
509.97
507.46
507.34
508.18
509.58
510.15
509.30
505.68
498.95

563.80
565.00
550.75
545.50
564.90
574.95
580.90
578.00
580.70
592.30
595.90
593.25
600.00
605.00
611.70
609.00
610.45
605.40
594.90
574.50
569.35
568.90
585.45
575.00
587.95
587.40
574.80
567.00
568.95
572.30
565.00
547.00
554.00
548.00
545.50
543.00
543.00
531.90
517.90
504.40
507.70
505.00
519.90
520.00
527.10
517.55
519.40
512.70
508.90
487.00
464.00
453.90

545.15
546.55
540.20
536.40
545.25
563.00
565.35
571.00
570.10
574.00
588.10
581.20
586.00
596.65
597.85
597.50
596.10
585.25
564.10
553.55
551.10
555.10
560.15
560.60
564.25
570.50
560.50
555.90
559.50
561.55
493.70
522.75
524.15
530.55
533.45
534.30
521.10
508.20
495.30
481.85
488.00
480.00
500.05
506.10
507.25
506.00
501.25
498.55
486.00
458.65
435.60
441.75

561.55
550.90
547.00
539.85
559.10
570.55
570.70
573.25
574.85
589.95
589.25
590.40
598.65
601.40
609.40
604.20
604.65
589.40
566.90
560.25
565.30
563.70
568.25
563.70
582.15
573.40
562.75
558.90
565.65
563.55
541.15
535.45
544.85
535.30
539.25
537.40
524.65
510.85
498.20
488.35
499.10
502.80
517.00
516.15
510.65
512.20
505.15
509.15
492.25
461.80
441.75
449.15

5,197,977
4,703,473
2,682,284
1,946,358
2,990,626
2,574,659
1,421,374
16,618,581
10,886,841
11,805,582
4,951,335
4,602,520
10,532,679
6,711,603
5,695,987
5,131,429
5,517,404
8,204,201
6,173,819
6,911,304
7,040,427
7,055,637
4,354,596
5,277,086
3,614,057
2,572,383
4,457,953
4,033,184
1,763,657
2,072,365
5,128,070
2,838,088
2,286,949
4,084,191
3,402,007
5,356,750
4,115,588
2,371,166
3,777,360
17,473,800
22,148,446
17,559,017
14,805,284
24,109,855
10,972,001
9,463,635
17,269,650
11,321,880
14,178,704
15,190,597
13,264,498
15,482,719

132.07
130.48
129.35
128.87
128.71
128.56
128.45
128.31
128.83
129.95
131.57
133.31
135.11
136.70
138.40
139.91
141.12
142.06
142.45
141.95
141.08
140.18
139.55
139.07
138.49
137.72
136.83
135.72
134.71
134.17
133.96
133.68
133.06
131.80
129.99
127.71
125.38
123.24
121.37
119.61
117.12
114.13
110.71
107.12
103.90
101.88
100.68
99.87
99.12
98.30
97.49
96.59

131.70
131.75
130.40
129.00
128.10
130.20
129.90
144.40
142.95
142.50
140.75
139.95
146.30
150.00
149.25
145.50
142.80
143.95
140.55
140.75
139.75
143.20
142.50
136.75
133.70
133.70
134.55
136.95
136.50
136.85
134.50
127.65
124.40
125.05
121.30
119.20
120.90
118.00
117.20
109.80
101.80
99.05
99.00
103.50
102.40
101.30
100.90
95.20
97.50
98.90
97.65
94.25

126.60
128.25
126.30
125.90
125.15
127.50
128.00
127.10
136.25
138.10
136.30
136.75
139.60
146.50
143.50
139.40
138.55
137.35
134.55
134.50
132.55
137.60
137.35
129.80
130.10
129.60
127.80
133.00
133.15
132.50
126.00
123.30
121.05
117.20
115.90
114.35
114.05
114.75
109.80
90.65
93.00
89.75
92.95
95.00
99.00
96.75
91.20
91.30
92.80
94.00
91.70
85.10

1,045,286
945,573
746,606
731,296
349,508
567,288
509,213
544,302
994,486
670,187
679,849
489,742
553,574
479,644
2,274,807
1,975,004
571,502
413,490
936,719
1,491,605
1,079,372
775,400
1,246,302
1,146,064
508,523
1,358,925
641,768
865,266
957,986
384,184
504,221
316,295
398,366
185,095
377,729
296,493
651,632
444,738
386,250
652,579
270,348
464,566
642,068
869,802
3,041,913
916,207
605,767
1,891,178
3,738,702
2,609,004
1,802,109
3,583,834

490.43
480.23
470.21
462.67
458.21
455.08
453.82
453.41
452.77
452.41
453.52
454.86
456.68
459.06
461.53
461.92
460.70
458.04
454.63
450.50
447.17
444.88
443.46
442.55
442.57
443.55
445.91
448.86
452.14
455.44
458.20
460.10
461.44
462.01
461.60
461.48
461.69
462.51
463.98
465.86
466.78
466.70
465.78
463.79
461.35
457.67
453.19
448.74
445.33
444.20
446.82
452.48

453.30
454.90
463.00
464.60
450.00
457.95
460.60
454.90
461.60
471.25
466.00
471.90
475.80
475.60
471.80
444.50
443.35
446.45
446.70
444.90
441.50
445.80
450.40
458.60
456.00
468.70
468.50
470.25
473.70
469.50
469.40
467.75
467.00
459.80
467.80
470.70
478.00
478.30
474.55
471.40
462.50
467.50
464.40
458.00
443.45
433.00
444.20
455.95
479.65
483.80
494.80
521.00

428.75
435.40
446.75
450.00
442.00
440.20
448.10
446.25
449.00
458.00
454.65
462.00
461.70
465.00
434.50
432.10
437.50
440.60
438.00
435.00
430.60
438.00
436.70
444.55
451.50
452.30
458.20
460.15
464.00
456.75
452.25
460.20
453.50
451.40
458.60
463.55
469.00
468.10
465.00
451.50
452.00
457.05
445.05
448.00
414.00
417.80
431.45
429.60
453.85
472.00
472.05
487.40

434.65
451.80
459.10
452.20
445.80
455.75
453.05
450.80
459.50
469.20
460.05
469.85
466.95
468.85
436.05
437.00
440.20
443.85
440.90
436.45
438.50
442.00
445.60
450.55
452.45
466.15
461.30
461.50
465.55
459.20
468.45
462.95
456.95
456.80
465.90
468.80
474.40
472.40
469.55
453.75
457.60
458.20
446.75
453.70
426.35
430.15
441.40
450.35
477.90
479.85
490.15
518.10

10,699,974
15,085,013
20,385,704
11,284,475
8,924,733
6,085,878
24,784,321
23,881,212
13,528,226
12,630,244
22,304,769
14,467,380
20,898,620
16,476,147
10,097,190
5,934,387
6,279,132
4,598,136
6,749,882
6,300,125
15,709,757
6,819,056
7,944,387
8,191,033
9,042,711
10,042,579
6,494,757
4,182,857
4,843,033
3,494,731
4,954,260
3,152,971
3,651,198
4,032,336
11,824,010
3,477,768
2,551,901
2,803,880
3,304,221
7,910,047
5,043,433
2,438,172
3,293,400
3,511,357
6,562,979
7,316,062
3,779,301
6,899,280
2,733,087
4,827,127
3,518,673
2,950,602

95.58
94.47
93.30
92.24
91.52
91.15
91.17
91.73
92.61
93.41
94.53
95.92
97.27
98.54
99.96
101.19
102.23
103.02
103.51
103.89
104.28
104.86
105.60
106.34
107.15
107.90
108.61
109.20
109.75
110.03
110.14
109.96
109.60
109.08
108.56
108.07
107.65
107.18
106.82
106.46
105.93
105.17
104.28
103.14
101.68
100.00
98.13
96.19
94.43
93.01
92.14
91.73

89.90
91.30
95.00
95.70
92.50
92.00
100.20
101.75
99.70
101.95
104.20
104.90
107.50
108.25
105.75
104.70
105.70
106.05
108.30
106.85
110.90
111.75
111.65
112.70
110.10
113.80
113.85
112.20
111.90
109.35
109.50
109.85
109.65
108.70
109.45
107.40
106.90
107.20
107.20
104.90
101.95
101.60
100.50
97.75
94.50
90.60
90.80
92.90
92.35
93.20
92.95
91.75

85.00
84.25
88.20
92.70
89.05
89.90
90.85
97.90
95.10
95.55
96.40
101.60
102.05
103.90
102.15
103.00
103.30
103.80
104.25
104.50
104.90
108.40
106.40
109.40
107.10
108.85
110.15
110.00
108.50
106.55
104.65
107.00
105.05
105.40
101.60
105.05
104.10
104.65
104.50
99.20
98.25
97.85
96.35
93.10
88.40
85.80
88.00
88.50
90.75
90.45
90.10
89.00

1,222,903
576,990
414,901
648,036
775,917
592,088
480,032
1,481,778
393,350
1,986,373
2,032,419
828,466
697,032
335,522
503,195
488,482
-

460.91
470.51
478.75
485.15
489.94
492.42
493.64
494.39
495.69
497.73
501.26
506.84
513.53
520.33
526.62
531.32
534.10
499.84
441.07
366.05
280.15
186.77
124.52
83.02
55.35
36.90
24.60
16.40
10.93
7.29

515.70
505.00
503.30
500.90
506.85
504.50
501.60
515.00
515.55
541.40
554.70
549.70
544.40
546.40
544.95
544.90
-

498.30
490.50
486.00
481.40
491.45
494.00
491.30
490.05
506.10
514.00
534.60
536.50
531.05
532.40
529.00
537.65
-

501.25
498.60
487.00
498.25
496.20
497.40
498.30
506.90
512.00
536.60
551.90
538.95
541.25
534.25
540.95
542.45
-

2,464,942
4,206,639
6,361,607
7,001,723
4,055,704
4,963,937
3,222,501
4,988,441
8,168,761
9,172,876
10,839,834
12,837,320
20,229,824
17,140,590
6,004,940
5,933,204
-

91.51
91.25
90.77
89.96
88.91
87.68
86.39
85.15
84.07
83.35
83.18
83.49
84.45
85.79
87.40
88.87
90.10
84.73
75.10
62.38
47.72
31.81
21.21
14.14
9.43
6.28
4.19
2.79
1.86
1.24

90.30
89.70
87.45
85.00
83.75
83.55
82.75
81.70
85.80
88.90
90.00
95.10
95.55
97.70
94.20
92.90
-

88.10
85.30
82.25
82.00
80.65
80.10
80.30
79.40
80.20
83.80
85.60
89.10
87.00
92.20
91.65
90.90
-

RCOM
RELINFRA
RELINFRA RELINFRA RELINFRA RELINFRA Rel.Cap
Rel.Cap Rel.Cap
CLOSE
Volume
JNSAR
High
Low
Close
Volume
JNSAR
HIGH
172.80
495,539 1,081.81 1,096.70 1,072.20 1,082.40
2,093,276
809.86
824.90
177.95
1,318,059 1,083.46 1,120.70 1,081.20 1,114.05
3,375,034
807.91
865.00
177.55
1,036,020 1,084.90 1,131.90 1,110.00 1,121.30
2,288,067
808.78
874.80
178.15
1,068,169 1,087.52 1,135.00 1,082.20 1,088.30
2,367,290
813.31
882.30
180.55
735,349 1,091.21 1,121.00 1,062.55 1,074.35
1,473,012
821.18
863.50
184.20
918,082 1,094.00 1,107.65 1,075.85 1,096.70
992,345
830.04
872.00
186.60
535,078 1,096.51 1,103.45 1,055.15 1,077.90
956,187
838.90
859.60
187.10
643,015 1,096.41 1,101.70 1,078.55 1,097.25
806,729
844.74
861.00
180.60
646,630 1,094.44 1,107.90 1,072.25 1,076.05
1,606,554
848.16
869.75
175.90
464,656 1,092.04 1,087.00 1,060.50 1,066.45
931,950
849.93
857.45
175.90
583,794 1,089.45 1,118.00 1,050.00 1,074.35
925,217
850.58
845.00
174.90
468,977 1,086.89 1,094.00 1,058.00 1,065.70
755,569
849.26
847.70
174.05
398,083 1,084.77 1,067.25 1,048.15 1,053.00
571,601
847.39
833.00
178.25
467,950 1,080.92 1,070.00 1,054.00 1,061.55
634,392
844.11
838.50
179.15
581,099 1,076.79 1,072.95 1,047.35 1,053.00
698,109
840.55
840.50
179.55
474,706 1,073.14 1,069.50 1,057.00 1,061.80
1,311,780
837.17
833.95
175.75
604,925 1,069.50 1,076.90 1,060.50 1,071.15
2,778,291
834.46
862.60
182.70
846,998 1,066.87 1,076.50 1,050.05 1,065.70
1,266,002
833.81
865.90
179.90
1,565,032 1,065.64 1,076.90 1,050.00 1,054.70
1,431,760
835.07
852.00
180.10
480,851 1,064.74 1,064.00 1,025.05 1,036.00
1,063,229
835.63
828.00
183.55
220,354 1,063.07 1,054.40 1,042.55 1,048.90
463,461
835.20
829.60
182.70
330,739 1,061.01 1,054.05 1,035.15 1,042.35
561,946
834.66
827.50
180.45
289,665 1,057.92 1,053.40 1,037.20 1,042.10
504,684
832.31
827.75
182.00
669,791 1,054.54 1,057.80 1,042.25 1,049.50
940,501
828.78
839.00
181.50
77,775 1,051.58 1,055.00 1,048.10 1,050.90
176,465
826.51
839.65
179.65
514,967 1,050.24 1,065.00 1,052.50 1,058.00
423,432
826.32
836.90
181.05
658,162 1,050.01 1,065.00 1,044.80 1,046.70
547,723
826.48
834.90
179.45
468,145 1,050.41 1,065.00 1,044.50 1,050.85
1,047,905
827.18
842.70
176.10
992,533 1,051.30 1,075.00 1,048.50 1,062.30
1,517,844
828.43
838.00
169.90
978,712 1,052.69 1,072.00 1,042.00 1,049.40
1,167,468
828.69
817.95
168.05
497,892 1,053.83 1,052.00 1,016.00 1,026.75
1,203,820
826.16
782.00
161.55
605,829 1,052.79 1,031.90
987.65
993.15
1,456,528
820.15
768.00
154.15
760,668 1,048.91 1,013.70
970.05 1,000.35
1,582,761
811.17
760.00
148.25
965,517 1,042.40 1,000.00
936.65
946.05
1,351,141
798.19
720.00
149.45
802,385 1,031.33
958.60
925.70
947.50
1,859,627
781.17
705.95
146.20
1,131,554 1,016.57
957.75
921.10
939.85
1,314,963
763.06
700.20
143.65
705,558 1,000.61
953.40
927.95
933.20
1,222,327
745.87
697.70
136.90
1,383,796
985.56
939.50
900.10
908.80
1,816,080
729.54
685.00
130.50
1,575,308
970.29
914.45
845.10
853.80
1,730,210
714.66
666.00
127.70
1,754,511
954.12
858.50
807.35
823.60
1,337,762
700.93
644.40
131.80
1,279,081
935.74
853.00
810.00
844.15
1,461,386
688.06
659.00
137.25
752,062
916.56
881.80
841.00
871.60
1,469,388
676.74
699.00
141.75
856,972
898.88
892.00
868.45
874.95
1,099,086
669.14
716.35
139.35
1,086,070
884.58
879.85
830.10
836.45
1,585,100
666.78
719.00
135.40
799,993
873.56
859.00
828.10
831.00
1,156,840
669.68
726.00
134.15
919,489
866.85
844.70
825.35
832.80
1,170,962
676.81
711.95
129.50
684,668
862.28
837.70
821.00
833.95
975,677
685.51
704.00
122.25
1,695,597
856.98
837.70
758.00
776.95
885,942
691.88
685.70
126.00
1,621,421
847.60
801.70
751.15
780.15
1,461,927
693.05
672.50
128.55
1,199,486
836.61
815.40
781.90
811.05
1,693,448
690.61
669.40

128.00
129.35
128.95
126.85
127.45
128.20
128.60
141.95
137.00
139.40
138.70
138.45
145.35
148.25
144.30
140.05
139.75
139.35
135.25
137.65
138.65
138.50
138.50
131.65
132.10
130.80
133.40
136.40
134.80
132.90
127.70
125.15
122.65
118.50
116.95
118.10
114.75
115.60
110.45
94.65
96.60
97.15
97.30
101.55
99.60
99.95
93.15
93.60
95.05
96.45
92.35
87.45

976,463
632,170
601,171
553,707
572,008
790,284
620,746
1,300,669
678,818
807,211
516,191
785,012
1,089,226
1,160,006
1,749,145
768,824
1,347,430
1,325,927
1,188,167
1,239,008
1,052,669
1,031,522
802,694
4,371,355
3,340,783
2,635,196
1,145,324
1,100,270
662,791
754,027
676,070
1,061,843
954,235
1,189,436
720,906
1,153,859
985,156
694,606
901,727
10,263,598
9,786,993
5,904,498
3,994,645
3,153,022
1,367,978
1,649,052
5,145,101
2,613,741
2,195,314
11,501,675
6,838,720
3,594,706

826.84
819.64
814.60
813.48
815.29
817.11
816.75
814.07
811.04
808.18
805.33
803.65
803.64
805.62
810.86
819.56
829.38
839.65
846.89
848.95
845.74
840.20
833.48
826.66
816.74
804.00
789.35
773.00
757.11
746.07
739.27
734.64
731.62
728.17
723.33
717.76
712.56
706.95
701.27
695.67
683.60
667.99
651.93
637.48
625.70
622.52
623.92
625.26
625.58
624.91
627.16
631.31

836.20
841.00
832.90
831.80
821.10
818.00
799.00
819.30
819.00
807.00
808.00
813.50
849.00
876.50
895.00
882.70
877.85
875.35
851.50
826.70
826.50
839.80
825.50
772.00
749.50
733.40
727.00
739.95
746.00
740.00
728.00
731.00
726.50
717.05
702.90
709.70
712.80
690.00
689.65
666.85
604.60
632.20
641.25
653.00
642.70
645.95
645.85
626.00
636.90
709.00
704.90
679.00

803.65
816.00
811.15
807.00
806.60
790.15
784.20
782.60
794.15
790.60
797.45
798.55
814.00
848.05
853.25
852.85
851.15
820.00
803.00
792.00
790.55
805.35
795.00
713.55
695.65
707.05
713.10
716.20
724.30
714.10
713.25
704.00
695.70
680.10
678.35
677.10
672.00
671.80
656.00
492.05
561.00
559.05
605.60
620.40
626.55
621.90
576.65
600.85
610.00
616.55
657.40
617.00

832.30
824.65
829.30
809.20
808.55
793.05
788.70
815.30
797.30
796.20
805.25
810.35
843.20
862.45
879.80
856.40
860.45
829.00
807.55
803.30
821.90
808.20
798.15
734.90
701.45
721.25
716.80
737.95
730.45
717.35
716.40
724.55
707.45
689.35
684.55
704.35
677.95
680.65
659.15
531.70
585.30
617.15
627.15
634.85
631.65
641.45
604.00
621.45
621.60
696.90
665.85
637.55

1,542,157
1,737,407
1,428,929
887,790
1,082,917
966,407
713,508
1,316,942
1,119,693
873,980
650,639
2,148,036
1,026,429
1,129,665
1,214,545
1,188,630
842,160
1,345,249
1,169,063
1,402,105
1,383,712
943,232
1,045,172
1,723,050
1,748,307
743,702
612,593
801,813
558,760
618,173
1,669,274
1,259,329
914,693
1,537,339
1,993,812
1,524,126
1,513,900
1,185,968
1,347,221
5,119,335
8,952,259
3,697,587
3,182,393
7,077,566
2,989,373
2,126,355
5,018,662
3,533,123
3,670,278
5,135,978
3,445,051
3,556,244

685.20
678.59
671.51
665.81
661.09
657.10
653.05
649.54
647.23
645.97
645.13
645.14
646.12
648.01
651.45
655.84
659.82
663.02
663.51
659.82
652.79
645.26
637.92
631.25
624.15
617.41
610.35
602.75
595.84
591.49
588.79
585.92
581.36
574.13
564.32
552.28
539.90
528.86
519.40
511.64
501.62
489.82
476.77
464.39
454.82
451.89
453.40
456.44
459.16
460.28
460.42
459.02

668.50
667.00
653.90
652.40
652.80
648.90
641.85
656.70
660.75
651.00
651.25
657.85
672.50
687.50
687.00
680.05
665.00
661.85
641.90
622.80
631.95
636.70
632.90
600.00
587.85
589.00
588.90
594.90
589.90
587.90
585.05
561.00
534.00
528.65
509.80
508.85
515.95
502.80
503.50
478.00
458.90
435.00
450.00
490.90
489.00
486.00
485.90
456.70
470.95
484.00
473.50
461.00

85.75
90.35
93.35
93.25
89.90
90.65
99.35
99.85
96.30
100.45
101.00
103.00
106.60
104.60
102.90
103.70
104.75
104.75
106.95
105.30
109.70
109.80
107.65
111.70
109.00
112.25
110.90
110.75
109.40
107.05
109.05
107.50
105.55
107.85
105.80
106.35
104.65
106.30
105.15
99.60
100.00
99.20
96.80
94.35
89.05
89.70
89.30
90.60
91.60
91.35
90.90
89.35

4,289,687
3,829,385
4,209,461
3,441,091
1,797,838
1,447,877
2,177,669
2,495,987
1,631,534
1,908,601
2,851,664
4,181,431
3,583,796
3,123,439
1,914,186
981,733
1,246,537
906,019
1,521,865
2,007,915
1,734,380
1,024,403
1,474,509
2,034,939
1,478,704
1,348,424
1,744,506
835,869
903,080
1,179,371
966,702
738,058
1,608,581
974,006
1,293,152
710,709
548,149
625,441
673,685
948,308
858,188
616,870
665,404
793,015
1,284,460
2,076,291
836,725
1,062,110
919,882
880,378
1,157,186
587,296

636.45
640.25
642.33
639.20
632.59
624.83
618.59
614.44
612.97
612.16
613.34
614.79
617.41
620.86
625.02
628.21
631.14
632.64
632.55
633.00
635.72
640.49
646.65
654.16
662.65
670.31
676.56
681.82
685.92
687.64
687.97
688.17
688.08
687.21
686.00
685.12
684.77
684.54
684.58
684.60
683.35
680.22
676.10
671.60
666.78
661.00
653.71
644.96
634.84
625.26
617.74
612.92

654.00
624.80
625.50
618.90
601.25
614.85
624.80
635.90
626.40
629.00
633.70
656.60
666.40
663.55
637.30
634.90
639.35
641.00
654.60
672.50
680.00
686.50
704.00
710.00
702.80
701.70
705.00
701.75
698.15
687.50
699.25
700.20
709.80
681.00
691.00
698.90
696.00
695.95
689.60
673.80
663.05
669.10
669.90
660.30
640.00
625.00
614.40
608.00
609.00
612.25
622.40
607.55

601.60
604.00
595.10
599.00
586.20
596.00
603.10
616.00
600.80
605.45
600.00
620.05
635.05
624.70
617.00
623.05
625.20
628.30
633.00
652.00
664.00
672.10
665.15
690.80
681.15
681.85
684.40
690.60
674.15
672.20
672.20
685.05
667.15
665.10
662.00
683.70
685.10
677.45
665.10
648.50
652.30
651.00
652.40
637.10
608.30
590.10
595.00
582.60
597.10
596.95
595.55
594.10

609.80
618.85
598.80
606.75
595.05
606.60
620.15
626.10
604.65
625.60
613.80
645.65
653.10
627.70
624.15
626.05
636.85
636.35
651.60
662.45
673.55
676.30
689.95
695.25
693.00
685.45
694.45
693.45
678.40
680.40
696.45
689.10
672.00
676.10
684.15
695.85
693.40
684.15
667.15
658.10
660.00
662.45
656.50
642.55
616.65
605.40
598.25
595.30
606.55
604.45
611.30
598.75

6,267,745
4,033,687
3,006,545
2,524,944
1,563,832
1,261,632
2,917,213
4,976,924
5,112,164
8,833,772
11,773,270
4,581,592
4,665,053
3,535,213
2,390,132
1,445,612
3,399,071
1,246,298
1,741,191
1,889,206
1,589,913
1,202,849
2,045,071
3,808,442
2,092,054
1,717,945
1,704,993
1,116,583
1,395,511
1,413,079
964,401
870,925
1,010,459
960,516
1,316,614
755,895
693,352
1,369,610
925,675
766,332
876,449
592,166
899,825
799,378
1,248,190
1,431,061
1,020,607
924,931
528,354
612,678
1,101,875
631,007

457.89
459.30
461.54
463.94
467.68
471.89
474.82
478.23
482.96
488.18
496.47
507.20
519.58
531.94
544.47
554.63
562.36
567.10
569.62
571.22
573.07
575.00
577.03
579.05
582.12
586.39
591.84
598.53
606.01
611.45
614.32
615.28
614.87
612.79
610.37
608.19
606.57
604.87
603.21
601.35
598.57
593.76
587.59
580.30
571.72
562.53
553.54
545.02
537.81
532.44
528.41
525.99

512.85
486.80
492.30
492.90
480.00
489.00
506.00
531.25
535.80
566.30
578.70
585.80
589.90
593.40
584.45
580.90
579.85
576.50
585.00
591.75
595.80
589.15
590.00
616.00
628.60
630.90
634.70
633.30
629.50
616.00
616.75
620.90
617.00
604.50
609.70
612.50
610.80
604.90
595.25
586.65
571.35
566.00
561.00
536.00
537.80
531.65
529.80
529.50
524.50
523.95
537.30
524.95

88.95
85.95
83.00
83.90
81.90
82.65
80.70
80.20
85.05
87.55
89.50
93.95
89.95
93.35
92.50
92.05
-

739,735
1,265,592
871,414
826,600
630,845
1,110,421
1,007,166
1,042,282
1,275,430
1,482,200
1,311,109
1,138,895
1,896,572
2,160,182
1,038,311
1,181,910
-

609.54
606.94
603.08
597.26
590.38
582.61
574.14
565.85
558.92
553.59
550.32
549.82
552.35
555.69
558.68
560.39
560.98
522.98
460.35
380.90
291.09
194.06
129.38
86.26
57.51
38.34
25.56
17.04
11.36
7.57

602.95
598.00
565.70
572.00
565.05
554.75
541.35
539.60
565.00
569.65
574.90
581.70
586.40
585.15
558.85
561.60
-

582.00
558.00
549.20
553.05
544.00
530.15
526.50
528.70
538.05
545.00
553.00
566.35
539.85
554.10
548.00
552.15
-

585.05
560.95
552.90
569.05
548.20
536.75
530.60
536.15
558.90
555.65
569.05
579.55
552.35
557.15
551.10
557.95
-

826,680
805,351
875,377
691,124
669,128
944,810
1,144,274
1,519,945
1,242,110
1,856,965
2,089,397
2,181,951
4,842,300
3,205,014
1,537,095
1,312,586
-

524.19
522.73
521.09
519.24
516.95
514.13
510.60
506.59
501.92
497.13
493.83
491.93
492.73
496.19
501.69
507.27
513.48
483.11
428.20
356.16
273.08
182.06
121.38
80.92
53.95
35.97
23.98
15.99
10.66
7.11

522.00
521.70
516.30
514.85
506.65
499.90
493.50
488.20
491.70
506.70
504.00
526.95
543.65
549.20
532.00
540.00
-

Rel.Cap Rel.Cap RIL

RIL
LOW
CLOSE
Volume
JNSAR
803.00
822.90
4,837,519 1,005.36
823.05
857.50
5,243,410 1,004.47
852.05
861.05
6,431,802 1,005.23
848.10
852.25
7,211,287 1,008.32
838.00
848.00
4,769,466 1,013.93
852.20
859.65
5,896,732 1,020.50
838.00
844.70
3,195,565 1,027.90
847.00
858.65
5,478,523 1,035.20
843.00
847.00
5,580,792 1,041.91
831.20
837.05
2,652,015 1,047.87
820.30
839.50
5,076,676 1,052.05
822.50
827.85
4,246,988 1,053.75
819.00
822.80
4,162,209 1,054.46
824.15
835.35
8,520,014 1,053.83
818.85
821.20
4,486,466 1,053.94
824.00
826.15
4,117,784 1,056.37
828.95
858.85
3,530,281 1,060.94
840.10
844.55
5,016,604 1,066.97
813.95
820.00
8,271,328 1,073.98
802.00
813.90
6,794,099 1,079.51
820.15
823.30
6,973,910 1,083.95
814.30
818.95
4,654,108 1,087.56
815.25
818.85
4,557,947 1,088.94
820.10
831.15
5,557,273 1,088.23
830.15
833.35
1,458,927 1,088.41
822.00
827.30
5,112,060 1,089.42
825.10
827.15
3,513,752 1,090.62
825.60
828.95
2,719,925 1,093.33
812.00
814.30
2,900,734 1,097.47
779.70
784.20
4,373,231 1,099.81
751.10
758.15
3,676,745 1,098.76
746.05
749.25
4,533,561 1,094.27
704.40
718.25
5,202,610 1,086.61
680.00
687.85
5,674,916 1,076.57
671.35
700.25
4,331,352 1,064.36
672.00
688.90
7,569,264 1,052.22
670.10
676.00
4,503,970 1,040.01
656.75
661.65
6,649,219 1,029.28
615.00
634.90
7,003,643 1,018.99
625.25
641.20
5,350,926 1,009.73
628.00
650.45
6,960,602 1,002.16
650.15
692.30
4,280,638
997.11
700.30
708.40
5,676,667
993.06
689.20
709.15
4,488,003
991.79
707.30
711.55
4,066,426
993.53
695.25
707.65
5,119,800
996.92
680.15
683.10
3,885,305 1,001.73
648.10
653.00
7,249,786 1,006.95
640.60
659.00
6,062,622 1,009.92
643.10
662.35
3,848,074 1,012.02

RIL
RIL
RIL
RPOWER
RPOWER
HIGH
LOW
CLOSE
Volume
JNSAR
1,025.80 1,014.95 1,017.85
842,056
161.23
1,031.80 1,009.00 1,023.85
6,281,435
161.47
1,047.00 1,026.95 1,044.95
2,257,889
161.89
1,055.75 1,032.50 1,039.15
2,396,641
162.55
1,054.80 1,030.55 1,049.65
1,200,307
163.41
1,072.25 1,053.10 1,069.20
2,834,870
164.24
1,069.40 1,046.15 1,055.60
841,518
164.98
1,074.00 1,054.70 1,073.05
1,068,579
165.29
1,081.50 1,054.20 1,059.00
1,248,132
165.34
1,068.00 1,035.60 1,040.35
1,071,187
165.17
1,064.95 1,033.25 1,047.45
1,199,846
164.78
1,068.70 1,039.25 1,044.40
855,144
164.26
1,064.40 1,038.00 1,049.45
905,232
163.64
1,087.85 1,049.20 1,081.65
1,055,458
162.69
1,093.80 1,074.35 1,081.80
791,579
161.77
1,101.90 1,086.00 1,090.35
735,473
161.07
1,100.95 1,087.10 1,098.85
756,367
160.58
1,110.00 1,083.25 1,092.75
876,053
160.29
1,100.90 1,074.60 1,082.00
4,116,158
160.13
1,107.20 1,080.50 1,096.25
2,625,471
159.69
1,124.90 1,089.25 1,093.20
1,289,426
159.20
1,095.40 1,070.30 1,074.85
941,985
158.70
1,084.90 1,062.65 1,065.30
1,291,493
158.20
1,107.00 1,075.00 1,105.05
4,088,543
158.02
1,117.50 1,100.30 1,105.70
439,972
158.53
1,119.00 1,100.55 1,111.85
9,185,369
159.41
1,120.50 1,097.25 1,108.55
3,035,957
160.95
1,116.90 1,099.20 1,102.20
2,660,968
162.83
1,111.80 1,076.00 1,079.90
45,795,956
164.92
1,087.40 1,057.00 1,061.85
14,225,167
167.72
1,067.90 1,038.20 1,054.70
9,899,011
170.92
1,059.00 1,026.55 1,030.50
4,713,130
173.60
1,049.80 1,014.00 1,032.95
3,584,313
175.91
1,036.00
987.10
996.25
2,429,729
177.45
1,016.45
997.20 1,012.25
2,775,783
177.39
1,005.00
975.00
995.60
4,485,761
176.36
1,017.80
986.05
996.05
1,599,869
175.07
1,003.00
973.00
979.50
5,788,882
173.61
990.40
958.30
962.35
4,770,228
171.87
1,002.45
962.40
998.40
2,531,338
169.86
1,008.70
981.10
985.60
5,326,760
167.59
997.40
983.05
988.80
2,428,459
165.19
1,013.45
995.05 1,011.15
1,814,201
163.07
1,024.00
998.00 1,005.90
1,814,067
161.79
1,030.00 1,013.00 1,020.15
1,173,780
161.27
1,039.70 1,020.00 1,030.75
1,207,503
161.20
1,027.75 1,011.15 1,020.55
1,367,191
161.25
1,033.85
978.75
984.50
1,625,111
161.01
1,030.00
979.35 1,023.90
2,149,746
160.16
1,046.00 1,010.00 1,041.75
1,646,566
158.92

653.00
638.25
639.00
638.00
640.50
631.80
632.00
633.00
640.15
640.35
643.30
642.00
658.80
671.35
667.00
654.05
654.05
630.00
606.60
595.00
600.50
616.20
600.05
566.60
568.40
576.00
570.00
582.00
578.85
576.75
554.55
527.25
517.50
497.60
491.00
489.30
490.00
484.10
478.35
388.40
392.90
402.10
423.60
430.50
468.55
464.00
426.20
436.40
444.00
452.50
441.70
433.10

657.75
641.95
649.90
640.15
643.55
636.30
636.65
654.60
642.35
645.35
647.95
654.85
668.30
682.50
677.10
656.10
659.90
633.80
612.05
607.90
629.55
621.65
613.20
574.05
579.45
581.35
585.25
586.65
583.40
579.90
558.90
536.30
523.70
501.50
496.05
504.65
493.10
493.85
480.55
412.15
420.70
428.65
441.50
481.80
476.40
478.45
444.85
453.30
457.00
470.55
445.60
454.30

4,589,667
4,899,381
3,550,077
3,624,895
3,677,847
3,458,953
3,334,980
2,160,207
1,320,266
2,024,324
2,556,591
3,328,552
2,279,106
2,379,833
5,033,831
5,930,189
4,974,697
4,085,949
4,223,855
4,833,870
5,301,987
5,558,395
4,367,898
3,206,267
3,398,777
5,369,775
9,450,384
4,463,927
5,084,310
4,646,080
6,424,200
7,738,844
5,789,298
8,662,314
6,506,784
3,896,821
4,735,161
3,334,195
4,499,710
8,738,283
6,479,831
4,574,486
6,890,857
6,232,645
2,523,913
3,221,065
3,599,714
5,858,555
20,326,289
7,128,252
7,519,434
3,451,930

1,014.19
1,017.12
1,021.18
1,027.43
1,034.62
1,041.83
1,047.13
1,051.12
1,054.16
1,056.33
1,056.51
1,055.98
1,055.15
1,054.69
1,054.37
1,055.59
1,058.31
1,062.32
1,065.71
1,066.87
1,064.24
1,058.79
1,051.02
1,041.80
1,032.83
1,025.34
1,017.91
1,009.32
1,001.89
995.46
989.10
982.42
974.82
965.30
954.06
943.38
935.30
930.34
927.73
927.10
926.66
924.12
920.93
917.58
916.13
916.90
920.53
925.55
931.67
939.65
948.30
955.75

1,060.00
1,064.00
1,060.00
1,068.00
1,074.90
1,075.00
1,064.70
1,064.50
1,068.80
1,059.70
1,055.00
1,055.75
1,066.50
1,066.50
1,079.90
1,090.00
1,091.40
1,087.75
1,070.45
1,048.70
1,035.65
1,039.15
1,029.80
1,008.00
1,008.00
1,005.00
977.60
992.50
995.90
984.95
967.40
945.90
928.85
927.70
927.90
947.50
947.40
938.80
935.70
937.20
920.80
915.00
918.25
944.80
950.80
955.45
963.00
960.90
1,009.40
1,002.30
998.60
982.25

1,042.00
1,036.00
1,040.05
1,044.60
1,058.25
1,048.35
1,050.50
1,050.00
1,051.15
1,042.25
1,046.30
1,046.25
1,053.20
1,052.60
1,057.30
1,070.00
1,074.55
1,058.00
1,021.20
998.60
1,003.00
1,011.10
998.00
992.05
990.00
975.00
954.55
973.00
964.10
956.25
940.00
902.00
903.10
888.55
907.30
915.00
913.15
914.40
911.25
903.65
885.10
888.05
894.10
911.30
938.10
936.25
932.00
934.20
979.25
985.00
958.35
954.55

1,055.25
1,053.90
1,056.85
1,056.75
1,073.15
1,056.05
1,059.40
1,059.70
1,055.25
1,047.90
1,048.60
1,051.20
1,058.70
1,055.60
1,077.10
1,075.80
1,085.60
1,065.40
1,033.45
1,013.75
1,030.80
1,015.35
1,001.50
997.90
994.85
980.15
969.85
986.80
971.60
958.50
942.70
913.00
919.30
895.50
921.30
943.90
920.00
929.05
915.25
914.30
899.65
909.95
914.80
941.70
944.15
953.95
935.55
956.35
984.85
995.65
964.20
966.25

1,255,631
2,497,934
1,929,224
1,684,748
1,544,764
1,915,246
1,329,184
4,471,960
1,774,693
2,202,271
1,037,412
3,467,187
3,625,411
1,994,840
2,462,191
3,013,330
3,738,755
2,684,241
1,945,488
2,213,895
2,064,300
1,589,697
1,261,156
5,234,796
2,219,000
1,700,431
1,256,444
2,323,589
934,843
998,853
5,186,766
1,563,476
1,433,068
1,619,528
2,664,879
2,619,985
4,184,135
1,685,499
2,033,869
9,439,418
9,560,509
5,643,530
3,654,099
6,701,884
2,867,144
1,929,258
4,411,629
3,272,185
3,405,381
5,522,316
4,188,638
4,215,988

157.54
156.21
155.15
154.46
153.92
153.40
152.74
151.89
151.31
151.15
151.30
151.67
152.26
152.93
153.79
154.68
155.68
156.81
157.53
157.50
156.86
155.72
154.21
152.60
150.59
148.54
146.46
144.32
142.45
141.43
140.86
140.70
140.56
140.06
139.13
137.79
136.07
134.49
133.02
131.58
129.63
127.34
124.58
121.96
119.82
118.89
118.70
118.78
118.64
118.21
117.48
116.42

455.15
463.70
472.75
480.30
469.05
475.00
487.15
499.00
501.85
514.00
537.55
570.20
569.75
573.65
566.05
572.00
562.30
566.10
571.50
580.00
580.00
577.00
571.30
586.90
607.20
618.35
619.00
622.50
602.40
598.75
601.30
607.00
590.15
586.80
586.20
603.00
597.65
581.00
580.00
570.10
557.50
552.00
534.15
524.10
516.05
503.20
512.70
515.00
518.00
513.10
510.10
513.20

475.45
480.20
482.65
484.10
476.30
485.05
503.30
528.10
512.15
561.95
567.00
575.50
583.30
576.15
572.80
573.30
571.00
571.70
582.90
586.50
582.20
580.05
583.15
614.25
622.35
625.80
630.10
624.50
606.10
608.85
614.45
608.35
592.10
600.10
602.05
609.60
599.80
590.00
582.00
572.00
562.80
557.30
537.65
529.70
519.10
527.55
519.30
519.40
521.95
515.70
526.65
515.70

5,140,248
2,881,910
4,461,643
3,524,743
2,702,156
2,756,185
7,422,840
2,252,390
3,428,848
6,580,259
12,902,924
4,707,202
2,830,269
9,258,050
3,546,948
2,238,646
2,610,417
2,567,887
3,518,453
4,361,259
4,135,974
2,801,842
7,188,070
4,291,054
2,996,220
2,456,576
2,075,669
2,323,242
2,742,024
2,582,208
4,367,377
3,240,001
3,377,132
2,747,770
2,357,930
3,413,753
4,145,988
4,034,914
5,648,346
8,152,093
3,413,974
3,110,503
5,035,348
2,667,162
4,476,339
2,952,486
1,831,536
1,861,439
1,873,699
2,107,305
3,177,450
1,601,722

962.32
968.20
971.56
972.64
974.12
975.57
977.36
978.94
980.65
981.87
985.07
989.87
996.94
1,004.94
1,011.50
1,014.55
1,014.82
1,012.46
1,009.30
1,008.34
1,010.04
1,012.89
1,016.32
1,020.87
1,025.40
1,029.70
1,034.18
1,038.16
1,040.51
1,041.23
1,039.36
1,035.79
1,031.45
1,027.00
1,022.53
1,020.36
1,020.52
1,020.28
1,019.09
1,017.12
1,012.94
1,006.34
999.21
991.01
982.63
975.30
968.67
963.44
960.15
958.25
956.63
955.18

994.30
992.70
985.00
994.80
983.30
992.40
1,004.40
993.00
994.90
1,020.75
1,049.60
1,055.00
1,048.80
1,035.00
1,000.00
1,004.90
1,016.65
1,021.95
1,029.95
1,036.35
1,032.00
1,037.50
1,054.90
1,065.90
1,054.80
1,059.00
1,054.25
1,047.55
1,050.90
1,019.45
1,024.00
1,024.85
1,044.70
1,017.45
1,030.50
1,044.20
1,021.00
1,009.00
1,009.10
993.00
988.00
986.80
967.40
956.75
963.55
960.00
966.05
963.90
958.40
954.75
962.00
951.40

960.00
967.20
968.10
978.10
964.00
978.00
968.10
982.00
972.15
992.25
988.90
1,038.10
1,028.00
986.60
981.10
992.15
995.80
1,003.85
1,010.00
1,014.30
1,019.60
1,024.10
1,034.50
1,031.00
1,029.00
1,040.00
1,040.00
1,035.10
1,020.65
1,003.65
996.60
1,005.00
1,000.60
998.75
1,008.20
1,030.00
1,005.15
997.55
980.10
970.00
971.30
961.30
941.05
940.00
943.65
949.10
951.40
946.55
943.50
941.00
937.95
941.55

964.25
988.85
977.40
982.20
977.05
984.95
993.85
984.75
992.05
1,018.35
1,037.25
1,047.10
1,030.85
993.00
990.30
999.65
1,013.25
1,010.30
1,026.60
1,025.70
1,022.75
1,032.50
1,049.10
1,036.40
1,050.65
1,047.65
1,044.85
1,041.90
1,023.90
1,005.30
1,021.80
1,020.95
1,009.15
1,011.65
1,025.90
1,040.60
1,009.35
1,001.15
986.10
972.40
983.75
964.75
943.90
947.65
949.95
955.05
959.30
950.75
955.45
945.50
948.00
945.00

3,111,176
3,592,671
2,939,018
12,596,290
8,493,194
4,580,451
3,644,358
3,933,497
3,414,442
3,912,999
6,170,679
4,520,255
2,823,314
3,132,781
2,588,985
2,662,203
2,812,781
1,657,341
2,027,158
1,726,646
2,453,174
1,565,687
5,987,281
4,356,522
2,356,216
1,711,384
3,168,693
1,533,477
1,950,632
1,256,986
1,695,331
1,151,785
1,913,217
1,197,746
1,706,125
1,428,393
913,860
1,060,698
903,137
2,598,492
2,531,265
1,232,279
1,397,856
1,124,651
2,058,060
2,198,852
1,667,843
1,394,095
1,128,370
961,223
1,572,028
1,067,319

115.30
114.32
113.54
112.93
113.04
113.90
115.27
116.94
118.77
120.27
121.57
122.41
123.05
123.52
123.76
123.55
123.21
122.74
122.28
122.06
122.17
122.57
123.08
123.78
124.85
126.17
127.66
129.35
130.99
132.05
132.59
132.79
132.68
132.16
131.51
130.90
130.45
130.06
129.81
129.73
129.71
129.68
129.54
129.12
128.50
127.54
126.08
124.35
122.66
121.02
119.61
118.56

511.00
504.10
499.30
503.00
492.20
484.20
481.15
468.40
472.00
483.50
486.25
501.00
505.75
521.65
515.75
525.30
-

519.25
508.40
502.90
509.10
496.35
494.25
484.95
471.90
487.70
500.60
501.35
524.75
510.75
524.10
529.20
538.40
-

3,973,642
5,672,247
4,131,089
3,171,181
3,391,044
2,538,326
2,994,212
6,857,584
3,459,491
1,729,109
3,219,213
1,838,452
2,152,963
4,368,279
1,405,740
4,025,919
-

953.36
950.45
945.54
940.07
934.45
928.41
923.45
920.08
918.71
919.42
921.93
925.87
931.35
936.34
939.69
941.49
942.84
880.43
775.66
642.86
491.96
327.98
218.66
145.78
97.19
64.80
43.20
28.80
19.20
12.80

946.80
923.85
922.00
925.80
922.00
920.90
914.10
936.85
952.90
953.00
955.90
958.65
954.70
967.00
940.80
960.00
-

917.25
898.35
904.75
910.30
903.30
906.00
901.00
911.10
934.10
934.25
937.30
943.65
936.55
931.50
928.15
933.55
-

920.65
901.85
915.50
923.20
909.40
915.75
906.00
933.85
945.45
938.85
951.85
946.80
951.05
934.60
937.75
958.25
-

1,011,905
1,387,935
2,011,682
2,190,386
1,193,838
1,223,476
1,334,637
1,865,472
7,406,741
2,696,963
2,413,362
2,632,303
3,387,534
3,901,562
1,684,343
1,295,518
-

117.68
116.87
116.01
115.02
114.07
113.15
112.36
111.75
111.39
111.35
111.74
112.47
113.56
114.78
115.93
116.76
117.36
109.80
96.92
80.34
61.44
40.96
27.31
18.21
12.14
8.09
5.39
3.60
2.40
1.60

RPOWER RPOWER RPOWER SAIL

SAIL
SAIL
SAIL
SAIL
SBI
HIGH
LOW
CLOSE
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
163.50
160.90
161.45
5,553,444
206.46
228.25
222.65
224.35
1,210,223
170.80
161.05
168.65
4,845,766
208.27
231.20
221.60
223.80
962,034
171.35
166.10
166.45
3,033,772
210.78
228.35
224.90
227.55
786,572
170.40
165.35
165.90
7,095,120
213.89
234.35
223.60
226.40
852,716
167.35
164.20
165.05
2,517,158
217.52
228.60
220.75
221.90
943,263
167.00
162.50
164.90
3,325,148
220.30
229.30
221.60
226.15
655,942
165.70
163.00
163.50
2,511,714
222.20
227.25
219.60
221.30
754,716
166.95
163.50
166.35
2,128,875
223.28
226.40
221.20
225.75
1,543,297
167.10
162.40
162.95
2,671,873
223.84
230.00
222.25
224.85
670,062
164.00
159.60
160.30
1,878,468
224.04
226.00
219.00
220.15
1,419,890
163.00
158.70
161.55
4,625,824
224.05
221.00
214.45
219.30
1,729,968
162.60
158.00
158.65
2,020,833
223.55
225.30
219.00
220.35
1,181,167
159.20
156.60
157.55
2,948,936
223.15
219.60
214.30
216.00
1,287,733
161.00
157.65
160.25
2,209,832
222.35
221.90
215.50
220.90
1,295,206
161.25
159.20
159.80
1,737,431
221.41
222.75
217.05
219.35
1,202,526
161.90
160.00
160.30
1,664,919
220.64
221.90
218.10
219.05
943,249
161.85
159.40
159.80
2,762,449
220.23
221.55
216.30
218.60
1,403,735
160.40
156.70
157.50
4,282,628
219.77
219.00
209.30
213.30
840,992
159.50
151.50
152.95
8,582,574
219.28
214.50
191.15
202.60
1,966,652
158.70
155.80
157.05
4,797,348
217.84
201.70
192.65
194.15
974,172
159.25
156.70
158.30
3,230,923
215.32
198.00
192.55
193.30
878,317
159.00
157.00
157.95
4,430,545
211.96
195.70
191.00
193.80
1,294,875
163.00
158.00
160.10
2,088,540
208.03
195.60
192.20
193.40
1,339,229
166.80
160.20
165.20
2,236,582
204.07
197.15
194.50
195.60
1,997,473
167.10
164.15
164.90
420,269
200.97
198.50
196.30
196.75
413,238
175.00
170.00
172.10
1,666,949
198.96
198.60
194.00
194.35
1,752,791
172.80
168.65
170.95
2,839,600
197.70
201.00
195.00
199.90
3,983,261
174.40
170.55
173.45
2,473,058
197.19
201.85
197.45
199.05
2,351,053
192.80
172.50
190.75
1,975,827
197.24
201.35
196.25
197.05
2,315,997
190.70
181.70
183.35
1,979,083
197.44
196.10
191.10
191.60
2,724,623
184.65
175.30
182.05
1,801,957
197.28
195.70
189.95
194.45
3,805,758
184.45
175.15
176.10
2,425,137
197.03
195.00
187.25
189.45
3,188,161
178.95
167.15
172.50
3,006,310
196.32
191.90
183.25
189.90
4,342,546
173.00
166.55
167.50
2,865,974
195.11
190.50
184.90
187.40
2,209,635
173.50
166.75
170.95
1,326,826
193.59
190.45
186.10
189.35
2,270,829
176.25
167.60
171.00
2,494,154
192.30
187.80
177.55
183.40
4,497,082
173.50
167.10
168.05
2,459,037
190.74
184.70
177.25
178.65
3,467,202
169.85
156.10
157.90
5,922,806
189.00
179.65
166.00
168.60
4,686,349
160.35
151.20
157.60
3,691,495
186.72
176.40
168.50
174.25
4,066,500
159.35
153.75
156.00
2,449,558
184.23
179.90
171.95
178.75
1,855,093
161.70
153.50
160.20
3,230,210
181.78
180.20
173.25
176.65
3,175,995
163.75
158.65
162.40
2,505,531
179.74
182.30
177.20
181.25
2,877,525
164.90
162.20
162.85
2,148,631
178.38
184.45
181.25
182.30
2,012,797
164.25
159.65
160.50
1,897,093
178.22
183.95
180.70
182.80
1,670,699
163.25
158.65
159.30
3,155,990
178.74
187.00
182.00
184.05
3,165,688
161.40
158.55
160.05
1,339,411
179.59
185.40
180.50
183.40
3,886,619
159.80
155.80
156.65
1,813,750
180.59
182.60
177.25
178.05
3,475,292
157.90
150.25
151.05
2,334,621
181.18
180.00
172.80
174.20
4,313,053
153.50
148.35
151.85
1,415,294
181.12
177.20
171.35
176.50
5,223,957
153.90
149.65
153.10
2,609,291
180.57
182.25
175.05
180.65
4,207,333

154.75
158.25
156.45
152.10
150.80
151.70
149.80
156.45
155.50
155.50
154.35
155.65
159.70
161.00
160.45
161.30
162.20
161.70
155.50
152.50
150.30
151.75
150.75
142.50
139.95
139.95
139.20
143.30
143.00
142.50
144.50
140.00
136.70
136.60
132.50
131.00
135.80
131.00
129.50
124.00
119.25
115.90
119.00
122.90
123.85
122.15
121.80
116.00
116.80
117.40
115.00
113.40

152.50
152.00
151.00
148.60
149.05
147.70
147.70
147.70
152.10
152.10
152.60
151.00
154.50
158.25
156.00
157.50
158.80
153.60
149.80
146.50
146.05
147.80
146.10
133.20
137.00
136.85
136.10
138.35
140.20
138.55
139.00
135.70
133.60
130.00
127.00
125.65
128.05
127.30
123.05
106.45
111.00
107.15
114.30
115.00
119.25
119.25
111.20
112.35
112.75
113.65
110.10
106.00

154.30
154.20
152.35
149.40
149.60
148.30
148.10
155.50
152.45
153.25
153.00
154.45
158.15
159.00
158.65
159.55
161.10
155.30
150.30
148.20
149.80
148.45
146.95
137.80
137.95
137.45
138.80
142.20
140.60
138.90
140.55
136.90
135.10
130.50
127.75
130.60
129.30
127.95
124.15
112.20
112.15
114.90
117.65
121.30
121.75
120.70
113.75
114.45
114.00
114.25
110.80
109.10

2,198,337
2,267,342
4,016,413
3,952,801
4,506,955
2,733,842
4,120,267
4,773,433
4,774,740
4,906,875
3,036,519
5,165,466
2,584,457
3,460,261
4,084,724
3,527,190
1,646,029
5,280,595
2,851,279
3,041,738
2,493,217
4,425,624
13,407,445
3,485,799
5,640,178
7,732,713
2,336,196
1,654,894
1,867,832
3,900,300
6,595,346
2,894,635
3,976,045
2,449,567
2,754,722
3,212,077
3,465,935
927,042
2,155,929
1,505,603
5,084,593
3,414,564
1,843,808
2,225,675
2,240,053
3,700,763
1,926,524
2,018,875
1,772,810
1,555,348
2,744,558
2,320,160

179.88
179.39
179.08
179.48
180.80
182.70
184.73
186.72
188.03
188.20
187.18
185.49
183.79
182.50
182.07
182.52
183.27
184.14
184.63
184.33
183.20
181.79
180.09
177.76
174.97
172.18
169.76
167.72
166.68
166.50
166.51
165.96
164.94
163.71
162.48
161.54
161.13
161.15
161.24
161.25
160.83
160.37
159.80
159.56
159.53
160.03
160.74
161.48
161.77
161.69
161.21
160.14

184.90
183.10
188.95
194.00
196.70
195.90
195.50
188.10
186.65
179.80
180.80
182.30
183.90
188.40
189.70
188.40
187.90
186.00
179.40
177.80
178.60
179.80
168.00
162.90
162.75
171.50
169.75
168.95
169.00
167.80
162.90
160.50
161.95
162.90
163.00
165.15
165.70
162.75
163.85
158.90
163.65
163.20
164.65
163.50
163.90
167.85
168.25
162.20
159.90
158.80
156.90
156.20

181.40
176.55
177.30
186.25
192.30
192.05
184.65
181.00
177.00
176.15
176.60
177.25
180.60
183.50
187.10
184.20
184.10
178.00
175.10
171.00
172.50
171.30
159.25
156.40
157.50
162.00
165.60
166.80
165.00
159.55
157.20
155.35
155.70
157.40
159.55
158.50
160.15
159.00
156.75
151.50
155.30
152.50
161.40
158.65
160.10
163.00
159.10
157.05
155.75
154.00
152.05
151.85

182.25
178.50
188.25
192.10
194.85
195.30
186.20
184.80
177.35
176.70
180.15
181.25
182.50
187.95
189.20
185.55
185.15
178.85
177.25
175.65
177.00
172.30
161.40
157.15
162.00
169.75
168.35
167.70
165.35
160.85
158.20
158.35
160.90
160.80
160.15
164.40
161.55
160.40
158.25
153.05
160.65
160.25
162.25
162.45
162.95
165.95
160.20
160.20
156.35
155.20
153.90
154.00

2,418,014
3,058,466
4,592,294
2,481,045
1,961,334
1,893,840
1,198,836
1,154,489
1,019,607
976,394
924,154
2,106,244
1,958,455
1,106,004
3,103,531
2,521,312
3,716,708
4,443,060
2,954,719
3,447,787
4,176,981
2,803,192
2,683,247
1,601,260
1,184,523
2,281,975
2,801,332
2,908,640
3,669,332
4,147,024
2,978,673
2,830,277
2,607,742
2,678,641
2,195,620
2,176,897
2,924,988
1,745,804
2,509,770
1,947,328
2,851,410
2,648,850
2,617,025
2,897,516
1,700,950
1,608,131
2,608,269
1,831,561
1,970,087
3,152,833
3,749,951
3,160,931

112.30
114.50
115.45
123.95
123.40
124.95
125.60
125.80
126.30
127.70
125.10
126.70
126.70
126.25
124.00
120.95
122.90
124.25
125.10
124.75
126.00
126.15
131.85
134.60
134.90
134.80
137.45
137.20
136.25
132.35
133.00
133.25
133.75
129.10
130.00
131.60
131.80
130.60
130.70
129.75
131.45
131.50
127.85
125.90
124.75
120.45
118.90
118.90
117.25
117.25
117.90
116.45

109.50
110.10
111.95
114.25
117.20
121.25
121.45
122.70
122.20
122.20
120.00
123.35
123.75
120.65
118.05
118.40
118.75
121.80
122.60
123.35
123.20
124.10
122.85
131.50
130.70
132.10
132.30
135.00
130.45
129.55
128.00
130.55
126.90
127.00
125.55
129.00
129.40
128.00
128.30
127.10
128.85
126.75
122.45
122.35
118.00
115.95
116.15
115.30
115.50
115.00
115.00
113.50

110.35
113.40
113.60
121.15
122.90
122.35
124.60
125.00
123.15
127.30
122.20
125.20
125.10
121.35
118.55
119.20
122.45
122.70
124.65
124.00
124.05
124.65
130.40
133.30
134.00
133.75
136.55
135.65
131.45
130.10
132.70
131.30
127.20
128.25
128.80
130.95
129.80
129.95
129.10
128.75
130.70
127.55
123.55
124.25
118.55
117.60
116.65
115.65
116.20
115.25
115.75
113.85

1,819,337
1,868,327
1,318,677
1,498,790
2,426,054
2,675,077
3,580,140
4,129,041
1,131,521
2,176,903
2,399,461
3,261,649
1,450,466
2,699,304
1,454,499
3,873,753
2,791,823
1,809,934
2,300,464
1,561,562
3,054,441
2,830,658
5,178,697
1,327,165
2,163,084
1,665,060
2,065,875
1,363,140
1,292,143
1,198,227
2,127,418
1,054,420
1,218,119
546,559
1,509,598
1,055,545
2,066,144
2,035,036
1,687,417
3,355,834
4,759,775
2,876,818
1,171,996
2,198,083
2,161,636
1,109,472
731,968
1,744,581
1,117,005
2,550,944
1,010,153
1,934,329

158.85
157.58
156.72
156.23
156.03
155.77
155.49
155.13
154.84
154.62
154.90
155.39
155.87
156.29
156.72
157.01
157.61
158.46
159.49
160.74
162.27
163.78
165.09
166.28
167.32
168.16
169.00
169.92
170.81
171.49
171.74
171.63
171.28
170.71
170.16
170.11
170.29
170.49
170.54
170.46
169.80
168.53
166.89
165.13
163.19
161.24
159.52
158.08
156.97
156.28
155.81
155.51

156.55
159.45
158.80
159.50
154.80
153.65
155.90
158.20
157.20
160.45
159.70
157.90
159.40
162.75
160.45
164.45
166.00
165.90
168.45
170.40
172.00
172.40
171.90
171.90
172.50
176.00
177.30
175.55
174.80
170.50
172.50
171.00
171.90
170.00
174.90
174.40
174.80
169.70
169.10
168.70
164.25
162.85
159.90
157.00
156.80
155.25
155.80
156.40
157.80
156.50
156.30
154.50

151.50
153.35
155.50
154.35
150.00
150.55
152.60
153.80
155.00
155.00
154.50
155.90
155.60
155.05
155.50
160.90
162.00
163.60
163.40
167.80
167.55
166.00
167.05
168.75
170.15
170.00
171.45
172.05
168.90
167.10
165.10
168.10
166.40
167.25
169.85
172.00
168.05
165.55
165.30
161.15
158.40
155.05
155.75
154.30
151.25
153.20
153.00
153.15
155.20
152.60
152.50
151.60

152.55
158.60
157.50
155.00
151.25
151.45
155.30
157.55
155.45
159.80
155.10
157.10
158.70
156.55
159.85
162.00
163.35
164.85
167.90
169.15
169.35
167.05
169.60
169.95
171.50
175.50
172.60
173.95
170.40
167.55
171.50
169.80
167.80
169.65
174.20
172.65
169.65
166.95
167.20
161.85
159.30
158.85
156.30
156.15
153.85
154.75
154.65
155.75
156.45
152.80
154.70
152.10

2,644,597
1,814,811
2,870,095
1,755,241
1,534,256
1,391,843
1,553,352
1,439,386
1,373,270
1,221,945
1,429,594
1,819,123
2,040,427
1,157,813
1,067,979
1,191,210
1,268,843
889,374
1,523,371
1,542,824
1,556,824
2,242,606
4,814,319
3,111,098
1,583,184
1,762,745
2,112,589
1,523,869
1,204,998
1,132,465
1,555,359
1,367,244
1,057,256
1,102,799
1,930,539
1,799,610
1,260,635
1,474,584
1,522,575
1,896,603
1,165,815
2,063,887
5,117,195
2,267,662
1,718,854
1,459,895
1,087,649
997,943
2,276,952
1,450,405
1,839,863
1,381,859

115.00
113.50
111.80
113.80
112.00
111.65
111.20
111.25
118.90
118.00
118.30
120.75
121.40
122.60
119.80
118.95
-

112.25
110.20
107.85
109.35
109.05
109.30
109.00
109.60
110.10
115.50
116.15
117.50
115.00
118.00
116.00
117.10
-

112.65
110.70
109.10
112.70
109.80
111.00
110.25
110.10
115.70
116.55
118.00
119.90
116.70
118.80
117.65
118.30
-

3,411,196
4,238,703
1,663,119
2,737,173
2,808,789
1,868,912
2,087,520
3,922,434
1,930,345
1,874,557
5,251,498
4,164,473
4,400,302
2,208,427
1,072,247
1,675,092
-

155.19
154.46
153.07
151.31
149.34
147.30
145.56
144.19
143.36
142.84
142.56
142.34
142.48
142.90
143.46
144.05
144.73
135.58
119.65
99.19
75.83
50.55
33.70
22.47
14.98
9.99
6.66
4.44
2.96
1.97

151.90
144.90
143.80
145.80
144.10
143.90
141.25
144.00
144.35
145.50
142.95
145.85
150.40
150.95
147.20
146.50
-

144.90
140.55
140.10
139.50
139.05
140.20
138.40
140.45
142.00
141.00
140.00
141.20
143.00
145.40
144.50
144.00
-

145.20
143.35
140.30
142.60
142.20
141.00
139.50
143.30
143.50
141.60
140.60
144.95
149.40
145.95
146.20
145.80
-

7,994,856
5,882,457
3,402,653
2,699,513
2,403,061
2,485,098
3,452,838
4,086,916
2,603,908
1,353,984
2,056,407
2,542,464
1,990,668
1,572,901
1,340,553
1,252,690
-

SBI
JNSAR
3,175.54
3,193.63
3,210.05
3,223.86
3,232.72
3,237.50
3,240.22
3,240.71
3,243.44
3,248.81
3,249.42
3,243.75
3,233.86
3,215.29
3,195.70
3,182.70
3,178.24
3,178.88
3,184.96
3,190.76
3,191.46
3,189.38
3,188.65
3,192.87
3,208.54
3,240.87
3,279.50
3,311.10
3,330.96
3,331.48
3,304.33
3,263.90
3,224.68
3,185.77
3,147.34
3,118.76
3,088.35
3,052.79
3,014.40
2,978.37
2,944.39
2,921.94
2,919.36
2,937.17
2,963.70
2,989.29
3,002.39
2,994.65
2,963.06
2,917.75

SBI
SBI
SBI
SIEMENS
SIEMENS SIEMENS SIEMENS SIEMENS
HIGH
LOW
CLOSE
VOLUME
J N S A R HIGH
LOW
CLOSE
3,299.95 3,245.20 3,259.65
417,271
800.42
846.75
830.35
836.15
3,275.10 3,237.20 3,248.00
316,097
808.80
839.75
830.00
834.60
3,277.90 3,224.55 3,233.30
301,111
816.13
844.95
825.20
829.15
3,246.90 3,208.00 3,219.90
340,004
821.33
836.10
818.00
820.15
3,267.90 3,215.00 3,247.40
313,502
825.07
825.00
810.00
815.35
3,273.50 3,245.15 3,265.00
219,114
826.53
827.80
818.20
821.65
3,265.80 3,201.60 3,233.65
204,471
826.48
825.00
811.00
814.80
3,315.00 3,223.00 3,305.60
561,538
825.26
840.90
815.00
837.95
3,324.85 3,248.20 3,261.45
399,133
824.33
843.80
821.00
828.05
3,281.00 3,150.25 3,165.65
172,040
824.12
832.80
811.50
818.70
3,209.40 3,132.85 3,167.75
310,295
824.26
824.90
803.10
810.85
3,204.00 3,105.70 3,116.60
344,016
823.71
819.00
796.00
802.80
3,133.90 3,076.00 3,094.35
220,556
822.62
809.00
792.00
804.65
3,209.45 3,106.05 3,195.10
462,076
819.93
813.75
799.00
808.20
3,222.00 3,171.00 3,206.20
696,768
816.53
841.00
803.05
837.65
3,252.40 3,208.00 3,239.20
505,152
814.69
856.15
830.25
839.30
3,234.00 3,174.00 3,180.80
198,465
815.39
844.75
828.00
829.75
3,213.80 3,156.65 3,187.90
159,070
817.74
834.10
819.00
822.65
3,236.00 3,165.10 3,188.35
945,305
820.86
841.25
811.00
821.85
3,188.35 3,118.05 3,150.60
386,015
824.12
823.00
804.30
817.55
3,218.00 3,168.20 3,198.45
195,104
825.48
839.90
821.20
828.75
3,240.00 3,176.70 3,201.85
518,360
825.59
849.50
830.00
834.10
3,286.00 3,211.10 3,272.60
485,728
825.91
847.00
836.40
839.65
3,449.00 3,286.15 3,433.45
370,222
827.17
849.85
835.00
836.60
3,500.00 3,451.35 3,489.95
35,975
829.06
846.80
837.60
840.60
3,515.00 3,413.25 3,425.15
236,825
832.11
844.75
825.30
830.90
3,348.00 3,261.10 3,272.55
190,457
834.38
839.90
822.25
835.70
3,291.90 3,209.00 3,214.60
191,993
835.55
837.75
824.00
827.85
3,254.00 3,166.10 3,175.95
255,845
835.59
836.95
823.05
832.40
3,175.00 3,002.05 3,026.80
392,060
834.96
843.25
815.10
825.50
3,174.70 3,010.00 3,163.50
226,311
833.64
827.00
794.15
820.45
3,188.00 3,061.40 3,080.60
433,731
831.43
822.10
802.45
810.60
3,111.00 2,965.00 3,065.05
240,738
828.57
840.00
803.15
806.30
3,068.00 2,975.05 2,990.95
256,086
825.77
812.90
777.00
789.95
3,050.00 2,980.55 3,039.85
260,751
821.40
798.90
782.10
796.05
3,014.00 2,870.35 2,953.40
285,327
816.11
796.00
777.00
789.55
2,976.10 2,814.30 2,851.00
497,375
810.83
805.00
775.15
789.65
2,884.00 2,775.00 2,821.90
709,374
805.86
791.90
743.20
750.70
2,909.70 2,791.75 2,862.75
433,608
798.91
771.75
746.30
750.50
2,901.05 2,841.00 2,879.75
233,098
791.80
756.50
734.00
745.05
2,999.90 2,855.25 2,992.20
366,060
783.92
777.00
738.00
770.05
3,123.50 2,975.05 3,100.15
219,744
776.94
790.00
777.10
783.25
3,173.60 3,087.05 3,099.20
415,189
771.86
795.80
775.05
778.35
3,105.00 3,048.00 3,070.75
274,937
769.88
783.75
760.55
765.30
3,090.00 2,935.00 2,952.35
179,736
769.47
789.90
770.05
783.95
2,955.00 2,850.00 2,864.50
454,307
771.60
799.00
776.40
788.20
2,860.00 2,792.00 2,805.00
208,398
774.77
790.90
776.35
780.80
2,817.00 2,666.50 2,686.90
278,440
776.83
786.65
760.15
769.45
2,744.55 2,655.50 2,732.45
178,764
777.48
788.70
755.00
764.05
2,780.00 2,695.00 2,744.85
360,700
777.86
789.80
754.20
787.90

2,870.71
2,831.98
2,799.37
2,778.72
2,765.12
2,756.02
2,748.27
2,745.29
2,744.08
2,746.12
2,747.48
2,748.10
2,749.01
2,752.69
2,760.05
2,766.71
2,768.08
2,761.83
2,744.72
2,716.16
2,685.55
2,661.07
2,641.20
2,622.84
2,606.69
2,592.82
2,575.27
2,558.09
2,549.87
2,555.45
2,569.09
2,588.25
2,608.63
2,625.61
2,632.50
2,630.07
2,625.43
2,624.24
2,625.83
2,629.29
2,631.90
2,626.60
2,616.60
2,610.59
2,611.48
2,622.45
2,646.50
2,676.66
2,703.88
2,723.15
2,729.33
2,719.51

2,805.00
2,783.00
2,779.00
2,750.00
2,765.00
2,788.00
2,767.90
2,769.00
2,771.35
2,765.00
2,763.20
2,780.45
2,827.45
2,852.00
2,834.40
2,736.40
2,714.00
2,642.00
2,634.00
2,628.60
2,689.00
2,674.00
2,588.00
2,535.00
2,562.00
2,565.85
2,545.00
2,607.00
2,707.40
2,737.40
2,711.95
2,674.65
2,665.00
2,660.00
2,633.60
2,659.00
2,695.00
2,687.80
2,685.00
2,635.00
2,585.00
2,602.00
2,706.90
2,761.00
2,773.00
2,788.00
2,814.75
2,799.00
2,777.00
2,720.90
2,640.00
2,619.80

2,740.55
2,670.00
2,677.40
2,690.00
2,709.25
2,730.00
2,735.10
2,730.00
2,745.60
2,725.00
2,731.25
2,741.80
2,753.05
2,815.15
2,727.15
2,682.00
2,613.10
2,567.15
2,536.00
2,535.00
2,569.70
2,554.95
2,491.40
2,490.00
2,520.00
2,487.25
2,463.10
2,522.00
2,636.00
2,668.00
2,642.50
2,590.45
2,571.00
2,585.20
2,560.00
2,561.20
2,630.00
2,634.55
2,624.00
2,565.00
2,476.30
2,485.05
2,610.00
2,670.10
2,723.70
2,740.00
2,739.60
2,744.45
2,714.00
2,609.40
2,512.25
2,533.80

2,792.70
2,698.05
2,762.95
2,700.45
2,743.75
2,744.95
2,746.25
2,755.35
2,751.20
2,728.50
2,755.20
2,749.65
2,811.90
2,822.10
2,735.60
2,693.20
2,622.40
2,600.95
2,547.10
2,612.85
2,669.70
2,560.70
2,500.80
2,516.20
2,554.55
2,501.75
2,535.05
2,596.90
2,695.05
2,677.95
2,653.50
2,620.15
2,642.40
2,594.05
2,573.75
2,651.75
2,645.80
2,663.45
2,638.20
2,581.00
2,494.10
2,592.60
2,698.20
2,736.80
2,751.05
2,780.55
2,761.05
2,791.85
2,727.30
2,617.65
2,528.65
2,582.65

153,397
135,743
230,867
118,781
180,298
359,797
228,583
979,554
532,151
183,893
352,324
379,287
405,920
374,691
477,512
415,486
151,823
227,785
287,831
291,780
352,299
282,144
443,753
378,512
201,817
240,407
172,158
235,045
216,191
253,974
543,981
610,749
5,793,496
1,358,332
470,083
331,720
477,914
563,003
250,053
331,278
501,859
240,093
714,243
219,621
210,387
546,876
527,239
355,890
284,020
474,380
406,040
388,245

777.85
777.83
777.64
777.54
777.88
778.60
778.78
778.86
780.78
784.60
788.86
793.38
798.45
803.03
807.03
810.80
814.40
816.93
817.00
813.89
807.60
799.73
791.75
784.12
776.68
770.16
763.47
756.29
749.66
744.04
740.20
738.64
737.03
744.24
757.40
773.60
791.14
811.38
824.28
832.64
838.10
841.51
843.39
844.34
844.37
843.82
843.16
842.76
842.68
842.78
843.08
843.22

791.90
790.00
783.00
784.45
789.70
791.80
784.40
814.80
821.60
814.90
814.90
818.30
828.40
832.80
833.95
834.40
828.70
809.20
804.00
786.50
782.00
784.00
779.80
759.00
746.95
746.00
737.80
743.90
733.00
746.00
766.90
747.00
884.60
862.80
858.70
856.90
856.80
856.00
852.85
853.90
851.00
847.20
849.00
843.25
843.80
849.50
849.80
849.00
845.00
848.65
845.50
846.00

783.00
772.15
757.90
762.80
779.00
775.50
776.00
777.10
807.20
805.55
801.20
802.35
806.85
820.40
821.50
815.45
799.00
785.00
765.35
741.00
755.00
763.15
745.00
736.00
733.25
725.10
718.25
721.35
723.00
727.10
736.00
690.65
830.00
845.55
843.00
845.15
845.10
841.10
843.50
844.05
843.50
841.05
836.30
837.10
837.10
835.50
839.65
842.35
839.00
837.90
838.10
837.00

787.90
778.00
776.75
778.70
785.15
782.40
777.85
809.50
811.70
810.45
809.20
809.85
820.45
829.75
825.35
824.00
809.10
788.45
771.70
763.35
771.55
766.50
754.20
739.75
740.45
732.40
734.85
731.20
724.25
743.60
745.50
728.00
853.95
848.30
849.00
849.80
848.50
844.30
849.70
847.60
847.30
844.15
842.60
838.15
839.60
843.00
845.10
844.75
841.80
844.00
841.90
839.35

2,700.09
2,676.94
2,658.23
2,648.19
2,651.37
2,657.57
2,662.62
2,662.40
2,656.09
2,642.74
2,630.67
2,617.07
2,607.32
2,603.40
2,602.97
2,602.43
2,606.08
2,608.66
2,611.55
2,619.37
2,634.48
2,654.64
2,681.78
2,710.17
2,731.78
2,747.37
2,758.65
2,763.82
2,767.52
2,773.67
2,779.58
2,784.98
2,789.82
2,791.26
2,788.93
2,786.85
2,788.52
2,796.27
2,810.90
2,832.87
2,854.46
2,866.91
2,862.84
2,840.52
2,804.65
2,762.95
2,723.11
2,689.79
2,667.33
2,655.77
2,650.72
2,647.99

2,662.15
2,718.00
2,719.15
2,728.00
2,684.40
2,654.90
2,665.00
2,615.25
2,595.00
2,609.00
2,584.50
2,658.60
2,670.00
2,642.00
2,614.50
2,632.10
2,648.00
2,665.70
2,719.00
2,760.15
2,792.95
2,870.70
2,888.50
2,774.00
2,774.00
2,803.70
2,824.00
2,835.00
2,824.90
2,798.00
2,829.90
2,849.00
2,844.00
2,768.65
2,802.00
2,875.00
2,960.05
2,949.60
2,954.80
2,932.10
2,868.95
2,819.00
2,727.70
2,643.90
2,642.90
2,663.50
2,664.90
2,639.00
2,688.70
2,679.80
2,680.00
2,657.20

2,583.65
2,647.45
2,655.60
2,693.05
2,611.00
2,620.20
2,617.20
2,575.00
2,554.00
2,565.80
2,520.45
2,576.25
2,608.70
2,580.00
2,568.60
2,595.00
2,595.00
2,632.10
2,648.00
2,701.25
2,741.10
2,775.30
2,758.00
2,705.10
2,726.30
2,742.00
2,775.15
2,775.00
2,761.70
2,762.50
2,759.00
2,795.00
2,746.85
2,715.10
2,723.55
2,809.25
2,872.00
2,885.40
2,901.20
2,845.10
2,785.00
2,682.00
2,575.00
2,562.50
2,587.00
2,603.00
2,602.00
2,609.05
2,612.00
2,630.95
2,615.10
2,610.10

2,630.45
2,705.35
2,682.50
2,704.65
2,624.15
2,642.25
2,627.35
2,589.75
2,565.15
2,602.05
2,562.50
2,643.95
2,617.50
2,590.25
2,582.60
2,620.55
2,642.65
2,650.75
2,710.85
2,749.25
2,767.90
2,856.10
2,765.30
2,719.55
2,763.30
2,796.25
2,797.35
2,812.90
2,778.25
2,784.20
2,819.00
2,808.15
2,751.55
2,733.35
2,795.15
2,861.15
2,918.80
2,933.75
2,910.45
2,855.75
2,804.60
2,692.70
2,583.70
2,615.80
2,602.40
2,649.90
2,623.25
2,627.00
2,675.00
2,641.45
2,649.65
2,616.30

340,311
311,057
480,954
313,129
234,355
163,482
184,574
164,034
127,101
331,085
756,996
323,577
320,429
230,498
560,183
428,044
534,761
592,668
894,409
596,925
493,096
1,045,265
1,656,589
577,470
798,783
1,141,372
703,599
1,514,652
888,594
309,847
690,897
1,276,513
248,221
153,270
117,379
208,970
1,469,958
1,971,292
2,159,155
2,427,942
533,776
216,068
270,568
277,211
410,771
363,048
123,212
139,849
203,026
366,520
521,404
245,580

843.04
842.94
843.39
844.37
845.87
847.76
849.75
851.58
852.97
854.17
855.24
856.28
857.83
859.97
862.21
864.44
866.85
868.84
870.41
871.76
873.14
874.18
874.88
875.67
876.60
878.12
880.03
882.27
884.63
887.07
886.34
884.75
880.91
874.96
866.77
861.01
855.01
849.57
846.55
846.74
847.44
849.57
853.55
856.95
859.39
860.29
860.06
859.43
858.41
857.18
857.68
859.49

851.95
854.50
858.00
859.00
858.40
858.95
860.00
859.00
864.00
860.00
868.90
874.80
881.00
874.80
873.45
880.00
879.75
880.00
879.50
881.80
879.40
878.10
887.00
884.20
893.90
893.00
893.00
897.00
900.05
890.00
897.00
882.70
863.55
843.90
859.90
854.90
842.50
870.00
889.95
869.00
877.35
872.00
872.00
876.95
869.45
868.00
868.70
860.80
864.00
879.00
887.00
878.90

837.50
844.25
846.95
850.15
847.65
853.50
854.40
853.00
854.05
856.90
851.00
864.25
866.00
868.00
865.15
867.55
873.05
873.00
870.50
872.25
875.00
874.50
876.00
876.00
885.00
887.90
888.30
890.50
890.35
834.10
834.00
810.30
831.45
818.00
835.50
833.00
804.00
822.00
844.00
849.45
855.00
860.05
855.65
853.15
828.80
836.15
852.20
849.60
851.00
860.10
868.35
842.95

847.35
850.25
856.45
854.25
856.40
857.40
857.10
857.25
857.30
857.95
864.30
871.45
871.75
869.15
869.65
877.90
875.30
876.65
875.20
876.05
876.35
876.10
881.05
883.25
891.35
890.35
891.15
895.30
891.95
840.35
890.40
854.35
835.40
830.40
855.55
836.10
836.05
866.05
857.30
858.30
866.65
865.30
864.55
868.45
845.90
857.60
855.20
854.55
858.80
864.50
872.70
846.55

2,646.02
2,635.10
2,607.96
2,569.02
2,521.83
2,466.34
2,412.98
2,366.09
2,324.93
2,290.56
2,265.51
2,252.02
2,251.79
2,260.74
2,273.19
2,286.04
2,297.10
2,149.65
1,896.29
1,572.51
1,203.08
802.08
534.74
356.50
237.68
158.46
105.64
70.43
46.95
31.30

2,626.85
2,397.95
2,378.70
2,359.10
2,314.00
2,267.90
2,229.80
2,212.70
2,242.25
2,254.00
2,304.20
2,337.00
2,349.80
2,356.00
2,321.90
2,336.70
-

2,401.00
2,328.45
2,312.65
2,310.40
2,238.25
2,216.00
2,165.00
2,167.35
2,201.00
2,215.00
2,248.10
2,301.00
2,294.00
2,301.00
2,272.40
2,305.10
-

2,414.70
2,355.75
2,322.30
2,320.45
2,249.75
2,222.10
2,177.95
2,188.30
2,234.65
2,237.30
2,297.95
2,329.20
2,334.20
2,312.50
2,317.15
2,320.10
-

358,929
147,047
107,562
206,536
259,584
161,292
194,724
442,268
87,867
79,937
247,404
154,797
119,272
232,268
129,732
94,389
-

860.52
860.66
859.94
858.07
855.63
854.35
854.76
856.18
858.38
860.36
862.02
863.41
865.78
868.60
872.28
876.51
880.92
824.89
728.58
604.86
462.83
308.57
205.72
137.15
91.44
60.96
40.64
27.09
18.06
12.04

857.90
858.75
854.85
866.00
868.00
873.85
874.00
879.00
872.95
880.00
884.00
890.95
888.40
904.70
900.00
899.80
-

836.30
838.35
836.00
845.20
850.30
854.25
854.90
851.00
855.15
857.60
852.00
875.00
879.90
883.00
882.50
886.50
-

846.05
839.90
850.70
862.70
865.85
868.90
860.00
867.50
869.25
861.75
873.80
888.05
884.85
890.40
896.95
895.15
-

STER
STER
STER
STER
STER
SUNPHARMA SUNPHARMA
SUNPHARMA
SUNPHARMA
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
JNSAR
HIGH
LOW
11,848,618
171.96
177.00
170.50
172.55
137,040 1,953.62 2,070.00 2,040.00
6,752,948
171.46
173.80
170.25
170.80
147,913 1,973.17 2,084.40 2,051.10
11,299,568
170.77
178.45
172.00
177.50
179,863 1,993.27 2,079.55 2,037.10
8,061,811
171.12
179.25
174.25
176.00
87,191 2,010.42 2,065.00 2,033.35
4,376,721
172.09
177.00
172.80
174.00
163,660 2,023.76 2,077.00 2,021.60
7,270,154
172.87
180.90
175.00
179.70
87,486 2,034.29 2,099.00 2,056.60
8,868,515
173.73
183.00
177.35
179.05
171,368 2,042.45 2,111.70 2,052.00
5,486,343
174.85
183.90
179.00
183.15
266,979 2,049.16 2,119.90 2,092.00
5,853,703
175.99
185.30
181.15
182.20
89,539 2,057.13 2,124.75 2,095.15
3,117,320
177.18
183.90
177.55
178.35
211,805 2,066.58 2,099.95 2,033.00
5,564,090
178.33
179.85
173.30
176.20
146,396 2,073.09 2,099.00 2,018.00
3,800,015
178.96
180.30
175.25
176.35
117,622 2,076.11 2,067.00 2,021.10
4,430,363
179.21
174.45
169.50
170.15
87,177 2,075.51 2,067.00 2,015.05
4,815,919
178.67
173.70
170.20
172.40
171,638 2,070.72 2,130.00 2,016.40
4,653,831
177.59
172.40
166.85
168.20
157,258 2,066.29 2,145.00 2,096.30
3,562,953
176.15
174.00
170.20
172.55
85,293 2,067.98 2,157.00 2,129.00
7,705,784
174.91
173.70
168.65
172.20
91,081 2,074.83 2,147.00 2,113.00
3,097,998
173.70
174.50
170.10
172.80
85,814 2,085.00 2,132.00 2,085.95
7,157,804
172.97
174.60
168.25
170.40
322,189 2,096.17 2,145.00 2,075.40
3,231,654
172.41
172.00
165.90
168.65
190,052 2,105.20 2,130.00 2,090.00
2,244,857
172.02
172.50
169.35
170.85
218,657 2,110.08 2,209.00 2,149.00
3,107,306
171.67
171.00
168.05
169.90
84,455 2,116.11 2,204.00 2,166.15
4,827,214
171.31
177.90
170.35
176.50
225,839 2,123.96 2,276.70 2,192.00
6,297,403
171.23
184.00
176.05
181.05
95,991 2,138.10 2,274.00 2,232.00
936,820
171.80
184.40
180.60
181.70
24,389 2,156.62 2,295.00 2,255.00
8,302,653
173.07
188.80
182.00
186.15
157,883 2,180.01 2,344.00 2,285.00
6,635,956
174.90
190.95
184.25
190.35
134,328 2,203.94 2,344.50 2,275.80
3,368,496
177.38
190.00
186.85
187.50
62,127 2,228.36 2,345.05 2,310.00
6,435,985
179.91
191.70
185.30
186.25
52,843 2,250.41 2,348.00 2,308.55
7,166,856
182.09
188.75
178.80
181.95
135,214 2,270.36 2,383.95 2,305.00
2,612,707
183.61
183.90
179.50
182.65
126,360 2,287.76 2,354.10 2,276.00
5,649,197
184.38
183.75
170.80
172.85
130,079 2,299.63 2,350.00 2,285.30
7,096,445
184.04
177.90
171.60
177.00
180,884 2,307.48 2,348.00 2,275.00
4,607,956
182.98
181.90
174.50
175.50
233,108 2,311.27 2,306.95 2,202.00
4,700,348
181.57
178.70
171.55
175.25
151,404 2,308.00 2,244.10 2,148.75
3,126,758
180.10
174.50
168.60
171.90
118,056 2,297.23 2,299.00 2,197.85
4,463,500
178.43
174.25
168.15
170.00
102,895 2,286.41 2,304.00 2,254.70
5,475,180
176.98
171.00
166.05
167.00
971,594 2,276.82
474.75
445.20
7,144,764
175.52
168.10
158.60
160.85
648,534 2,147.37
461.45
440.65
4,070,630
173.56
165.90
160.80
161.95
415,063 1,941.61
454.00
442.10
8,117,880
171.43
162.40
157.65
161.25
770,410 1,687.16
455.00
442.05
6,427,711
169.26
165.50
161.65
164.20
512,251 1,396.90
453.00
445.05
7,523,797
167.35
170.70
165.95
169.80
877,770 1,081.50
458.60
449.90
3,686,406
166.13
172.00
164.15
165.85
755,765
870.95
456.40
443.00
6,869,451
165.64
173.90
167.55
171.75
906,166
730.48
463.00
451.00
2,719,703
165.85
173.90
170.00
172.40
1,124,846
637.37
467.75
457.70
3,944,026
166.78
171.00
167.60
169.40
585,620
576.28
462.00
454.00
6,677,125
167.76
172.00
159.80
162.50
928,803
536.16
465.00
436.35
5,297,825
168.15
166.30
160.40
164.55
427,038
509.17
459.00
437.20
5,641,497
168.17
165.70
161.60
165.00
588,727
491.20
455.00
442.70

8,297,428
5,404,447
4,404,713
4,779,111
5,546,185
6,290,443
3,187,424
4,794,025
2,469,824
1,957,215
5,100,456
9,676,524
2,943,195
7,016,455
7,544,304
4,945,812
8,891,963
5,744,763
7,166,606
7,086,235
9,101,418
11,187,330
6,501,907
5,255,007
5,298,146
8,859,960
4,674,016
3,502,189
3,963,315
7,924,592
14,477,514
9,046,238
18,639,333
4,984,935
6,393,646
4,266,596
4,927,147
2,487,668
2,797,238
7,079,364
6,044,369
5,982,153
3,002,988
2,407,701
2,188,962
3,034,225
3,586,227
3,872,494
8,857,643
7,694,757
9,660,387
6,033,763

167.71
167.26
167.11
167.42
167.98
169.05
170.37
171.82
173.57
175.55
177.21
178.64
180.06
181.30
182.80
184.74
186.51
187.59
187.75
186.72
184.56
182.40
180.80
179.76
178.83
178.44
178.28
177.95
177.60
177.93
178.50
178.26
177.23
175.54
173.48
171.34
169.80
169.01
168.98
169.08
168.60
167.30
165.68
164.18
162.99
162.41
162.61
162.96
163.24
163.66
164.34
164.73

171.95
173.60
174.20
171.85
177.35
182.10
181.40
185.45
186.40
180.75
185.90
189.95
188.85
194.20
195.95
193.30
191.50
185.75
181.90
175.50
183.90
186.75
185.75
175.75
178.00
184.70
181.80
179.80
182.00
183.50
179.65
171.35
166.30
167.30
171.15
172.20
175.00
171.90
171.40
165.35
159.50
161.50
164.90
166.00
165.40
166.70
166.35
166.70
170.70
173.60
168.70
164.45

166.90
169.80
166.05
167.25
169.20
176.05
179.00
177.50
178.55
178.65
179.80
183.20
185.80
188.00
191.00
188.05
182.00
174.30
170.10
168.10
173.00
180.00
174.65
166.80
169.40
178.20
176.80
175.00
177.15
178.30
167.65
162.05
156.90
163.05
166.75
168.05
167.10
168.50
164.30
157.20
152.10
154.50
161.50
162.55
163.00
162.80
160.00
160.20
163.85
167.05
159.10
158.25

170.60
171.30
172.55
168.40
176.75
178.60
180.20
184.95
179.30
179.15
185.20
188.70
186.65
192.25
193.90
191.05
183.60
176.15
171.35
170.95
183.05
183.10
177.40
169.75
177.35
182.15
180.70
177.40
178.25
179.05
169.40
166.90
163.95
165.00
168.50
171.60
168.30
169.40
165.00
159.50
155.75
160.80
164.35
163.50
163.65
163.85
160.35
165.95
167.85
169.45
163.15
159.20

818,111
347,303
530,572
501,140
2,227,008
1,058,257
995,459
1,580,115
665,725
1,117,096
1,004,896
1,042,573
770,980
451,017
786,343
962,712
729,157
1,317,603
833,340
786,510
804,126
860,499
623,249
563,612
683,341
1,615,499
1,472,372
352,271
415,080
479,093
1,078,895
2,194,421
1,368,129
1,208,032
699,505
1,070,553
1,244,994
685,628
2,321,557
1,694,124
1,612,185
773,130
1,146,290
739,473
960,284
1,721,630
1,161,148
775,811
1,264,423
574,004
2,191,446
1,099,172

478.76
469.79
463.21
458.66
455.46
452.10
448.50
445.97
445.38
447.19
451.62
457.80
464.19
469.81
474.23
477.73
480.75
483.84
486.75
488.23
488.75
488.24
486.87
484.86
482.76
481.26
480.46
480.29
480.54
481.73
482.49
482.02
479.15
474.14
467.31
459.90
452.87
446.59
440.50
434.41
428.48
423.20
419.25
417.40
417.41
418.30
419.32
420.54
421.67
422.27
422.46
421.81

458.90
457.10
451.90
453.40
443.00
435.50
458.00
476.00
484.75
485.00
485.40
488.25
489.60
495.00
492.00
500.00
503.00
511.75
496.00
499.00
488.40
487.95
498.15
484.00
487.85
489.00
496.35
492.00
491.80
491.60
480.65
462.00
451.50
445.70
441.75
440.50
446.85
418.70
418.00
421.50
424.75
423.25
429.90
427.00
436.50
429.45
429.95
432.40
429.60
424.90
419.85
421.00

447.00
444.00
441.25
441.00
423.00
430.00
431.10
443.00
474.00
470.65
476.60
473.20
479.05
484.95
482.15
485.15
489.00
486.90
473.65
468.00
461.40
474.15
470.00
463.15
466.00
470.45
476.80
482.15
482.00
471.15
458.10
435.55
428.05
422.30
430.00
428.15
411.00
406.35
394.45
393.15
404.10
413.25
415.10
414.25
410.65
411.45
423.05
422.10
412.00
414.25
403.55
410.00

8,459,407
4,442,859
5,842,493
3,048,026
2,407,570
2,225,868
2,212,670
2,215,310
5,442,805
2,068,965
4,632,779
6,951,023
1,597,000
2,576,696
2,305,714
2,682,866
2,822,874
3,558,042
4,521,775
4,367,039
4,206,916
4,191,170
7,186,746
1,828,024
3,063,484
4,380,590
7,133,347
2,488,149
4,493,379
3,017,418
5,634,918
2,882,963
4,794,291
2,690,926
2,777,874
4,122,006
16,650,386
8,579,137
6,566,209
8,824,470
3,315,922
3,026,338
7,571,181
3,205,699
4,693,918
7,611,766
2,327,313
3,336,766
2,947,885
3,241,081
4,577,145
3,159,360

164.89
164.93
165.08
165.04
165.29
165.77
166.40
166.68
166.71
166.29
165.79
164.79
163.63
162.45
161.53
160.77
160.51
160.64
161.28
162.36
163.53
164.84
166.25
167.56
168.72
169.92
171.19
172.41
173.37
174.13
174.74
174.87
174.51
174.04
173.42
172.96
173.03
173.95
175.33
177.11
178.93
180.41
180.97
180.94
180.38
179.24
177.47
175.66
174.21
173.28
172.58
172.27

166.50
172.50
170.65
171.80
166.90
169.00
169.90
167.25
164.65
163.25
160.00
161.60
161.00
161.75
160.95
163.00
166.00
168.75
171.65
168.45
171.80
174.40
175.55
174.60
174.50
178.85
181.95
177.40
178.60
176.85
174.25
172.95
175.65
172.10
175.10
180.00
190.00
185.45
186.30
185.00
184.45
182.70
181.70
178.30
176.30
169.50
170.75
175.85
177.80
175.90
172.90
170.80

159.00
164.75
165.75
165.15
163.05
166.05
165.30
164.10
159.15
159.50
156.00
158.80
157.30
158.00
158.50
159.50
162.15
165.75
167.70
163.60
165.75
171.30
170.20
172.00
171.15
171.80
176.10
173.90
173.05
173.15
169.65
170.25
169.50
169.40
171.70
175.10
177.85
180.70
181.50
181.85
179.85
175.20
174.50
172.50
168.90
162.90
166.50
170.00
174.00
167.10
166.15
167.45

164.05
170.90
167.55
166.35
166.05
168.55
166.70
165.15
160.20
163.00
157.55
159.60
159.55
158.35
159.85
161.95
165.70
168.15
168.50
167.20
170.80
172.20
173.70
173.90
173.20
178.35
176.95
174.70
174.10
173.65
172.95
171.45
170.40
170.40
174.75
178.80
186.25
183.70
182.85
183.10
181.75
176.95
175.30
175.95
170.05
168.05
169.45
174.45
177.15
168.05
168.80
168.40

1,212,939
1,192,128
1,060,862
1,293,944
854,904
769,577
1,120,492
1,016,776
630,640
618,475
1,061,219
586,111
743,270
618,421
781,839
863,478
614,754
457,497
981,489
1,946,615
1,052,268
856,122
2,696,370
974,053
1,145,214
541,861
518,924
503,341
509,202
1,513,014
1,071,840
408,924
719,312
267,473
514,511
522,828
394,334
465,072
329,175
858,438
1,409,230
1,159,017
780,293
988,532
654,854
1,852,830
548,716
557,379
2,014,303
639,019
1,398,973
1,244,716

420.70
419.67
420.40
421.95
424.71
426.78
428.12
427.54
425.94
423.81
422.62
421.94
422.64
424.50
426.75
429.52
432.96
436.49
440.13
444.27
447.35
448.98
449.43
448.77
447.25
446.41
446.35
446.27
446.17
445.99
445.91
445.71
445.45
444.99
444.33
443.47
442.81
442.60
442.97
443.63
444.32
445.81
448.29
450.57
452.04
452.38
451.11
448.32
445.04
441.94
439.26
436.86

432.25
450.00
445.40
445.25
429.90
426.60
429.00
420.95
424.00
428.00
434.85
441.90
443.90
439.50
447.55
456.90
457.50
461.00
469.70
460.10
446.55
449.50
447.00
446.95
453.90
455.90
449.15
444.60
446.70
454.90
452.90
449.75
446.50
443.00
447.00
449.00
450.00
448.70
448.25
452.15
469.50
477.90
468.95
450.40
444.25
442.00
443.75
440.90
434.00
434.35
437.95
443.25

416.05
426.00
427.20
430.10
412.50
419.50
411.40
410.15
415.00
416.10
412.55
426.05
432.00
430.50
434.85
439.20
450.00
453.05
454.25
438.30
438.15
441.15
436.25
441.20
445.05
444.45
440.50
438.20
440.00
445.10
443.25
438.50
430.15
427.40
439.00
443.50
443.00
437.95
440.00
440.75
449.55
463.30
444.10
435.00
432.50
434.20
435.00
425.65
423.75
422.00
424.20
428.45

2,202,526
2,005,087
2,276,485
2,129,147
2,995,231
3,642,973
3,195,101
9,906,723
2,980,696
1,945,592
4,467,272
2,371,971
3,056,576
2,470,014
2,305,447
2,444,478
-

172.06
171.59
170.71
169.96
169.40
168.71
167.86
166.92
166.24
165.75
165.71
166.22
167.30
168.24
168.92
169.34
169.45
157.96
138.94
115.01
87.86
58.58
39.05
26.04
17.36
11.57
7.72
5.14
3.43
2.29

170.70
169.95
169.80
170.35
167.70
164.45
164.70
170.50
169.20
171.00
172.60
174.15
172.25
171.30
169.75
168.95
-

166.30
166.60
166.65
166.95
161.75
160.10
159.60
163.05
167.05
167.00
167.25
172.10
169.30
166.60
166.10
166.10
-

168.00
167.10
167.20
168.25
162.65
162.95
162.20
168.10
167.45
167.30
171.50
173.80
169.90
168.15
168.10
168.30
-

1,379,645
1,243,936
433,709
443,783
529,807
344,550
702,507
1,726,021
1,786,757
2,612,937
1,199,267
531,935
770,084
491,094
609,786
1,129,841
-

435.11
434.64
434.72
434.80
435.25
434.95
433.85
433.25
433.61
434.40
437.02
441.78
447.30
453.26
459.12
464.07
468.09
439.26
388.39
322.98
247.67
165.12
110.08
73.39
48.93
32.62
21.75
14.50
9.67
6.44

449.80
444.70
436.85
440.90
437.70
433.45
442.45
446.25
449.60
467.05
481.00
481.00
480.90
485.10
479.90
492.00
-

437.60
428.00
424.45
427.25
422.65
424.00
431.00
435.25
438.00
448.00
465.00
466.75
465.15
464.70
468.50
473.60
-

SUNPHARMA
Suzlon
Suzlon
Suzlon
Suzlon
Suzlon
Tata Comm
Tata CommTata Comm
CLOSE
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
JNSAR
HIGH
2,064.65
51,633,231
53.87
58.65
54.75
58.30
542,513
320.52
327.50
2,061.00
19,086,331
53.96
59.40
57.40
57.60
246,120
318.74
329.85
2,042.55
11,850,222
54.31
58.95
57.65
58.15
92,301
317.84
326.50
2,038.65
23,611,806
54.88
60.50
57.50
57.90
1,082,219
317.77
340.70
2,064.40
13,954,880
55.68
58.90
56.80
57.45
445,021
319.16
339.85
2,070.00
15,840,011
56.45
60.30
57.80
58.50
150,004
321.76
337.70
2,090.10
14,503,808
57.07
59.65
57.70
58.15
171,994
324.34
336.00
2,104.95
13,234,072
57.51
59.40
57.95
58.90
141,088
326.51
333.45
2,103.10
14,398,600
57.84
59.80
58.00
58.25
206,464
328.54
341.00
2,039.55
10,168,230
58.06
59.15
57.30
57.50
412,063
330.09
342.50
2,049.10
18,841,114
58.23
59.45
56.60
58.90
111,819
331.03
335.00
2,047.85
28,234,446
58.30
60.90
58.15
58.85
141,296
331.38
332.90
2,037.70
18,197,254
58.40
58.80
56.25
57.40
145,791
331.06
320.95
2,120.90
17,620,559
58.39
59.45
57.50
58.95
163,052
329.76
322.85
2,139.80
15,842,877
58.37
60.00
58.70
59.55
86,131
327.81
323.70
2,137.75
13,335,160
58.46
60.20
58.25
58.70
122,427
325.56
322.90
2,128.45
6,922,579
58.56
59.00
58.00
58.20
88,207
323.40
322.60
2,099.10
8,856,989
58.57
58.20
57.15
57.65
111,310
321.52
317.00
2,118.00
11,845,928
58.59
58.00
56.55
57.05
476,887
320.00
324.10
2,110.05
10,500,252
58.51
57.50
54.65
55.45
149,398
318.78
312.00
2,190.70
22,149,136
58.22
58.90
55.10
58.45
177,367
317.21
312.00
2,190.45
15,914,832
57.92
58.90
56.40
56.65
194,699
315.31
311.00
2,249.30
11,408,987
57.65
57.70
56.45
56.80
450,591
313.36
312.00
2,241.75
10,775,895
57.42
58.50
56.80
57.75
220,556
311.82
315.95
2,276.65
2,042,043
57.30
58.30
57.50
57.65
30,045
310.54
314.90
2,294.95
7,090,191
57.36
58.45
57.00
57.90
127,344
310.04
316.00
2,321.65
7,250,862
57.41
58.45
57.20
57.55
192,766
310.12
320.00
2,322.10
8,008,315
57.47
58.25
57.25
57.90
246,305
310.85
323.80
2,328.00
10,083,055
57.57
58.70
56.85
57.10
113,757
312.13
321.50
2,321.60
9,630,131
57.63
57.40
54.70
55.00
110,952
312.93
308.00
2,306.35
12,433,893
57.52
55.25
53.30
54.00
59,719
312.85
303.00
2,303.90
12,539,329
57.21
54.90
51.75
52.05
160,871
311.80
307.10
2,289.00
19,178,408
56.68
54.40
52.20
53.35
320,739
309.79
302.80
2,214.85
10,063,033
56.03
53.70
51.20
51.70
206,410
306.48
303.00
2,230.85
6,670,344
55.24
53.05
51.85
52.25
77,630
302.87
294.00
2,276.10
12,828,277
54.49
51.85
49.80
50.45
123,720
299.61
292.00
2,273.35
8,411,782
53.76
51.65
50.05
50.40
98,302
296.56
286.90
454.00
22,827,783
53.13
50.10
46.15
46.65
333,106
293.47
282.90
446.25
27,545,466
52.33
46.90
43.00
44.90
199,063
290.07
274.70
449.80
11,723,282
51.31
46.85
44.05
46.20
103,495
285.87
267.00
447.55
18,588,379
50.18
48.35
44.60
47.75
103,185
281.15
274.00
448.65
24,613,793
49.18
52.00
47.35
51.55
76,307
276.87
278.65
452.90
20,319,634
48.48
53.95
52.50
52.95
196,828
273.54
280.65
444.90
11,702,211
48.39
53.40
50.80
51.70
93,632
271.67
275.70
455.95
15,065,421
48.79
54.40
51.80
52.25
52,376
270.91
270.20
463.35
18,037,866
49.54
52.90
50.40
51.05
138,685
270.66
267.95
458.40
8,894,252
50.33
51.35
50.00
50.35
99,085
270.20
265.50
449.10
14,525,417
50.89
50.75
47.00
47.35
137,584
268.98
259.00
449.00
14,958,834
50.93
49.10
46.00
48.45
88,521
266.36
252.00
451.50
13,625,512
50.69
49.95
47.10
49.60
57,929
263.08
255.50

452.45
446.45
450.00
443.25
428.15
431.20
452.95
473.30
478.35
483.25
480.30
482.45
484.95
487.30
489.90
488.05
500.00
493.35
477.00
475.80
485.25
483.10
474.80
465.40
484.35
484.45
488.40
485.35
484.75
473.70
461.45
448.80
440.85
433.10
436.60
437.30
416.55
410.10
396.95
410.00
417.15
418.25
425.80
423.85
417.30
424.45
426.10
430.40
416.45
416.20
406.85
417.55

9,583,580
11,420,365
14,605,502
10,986,176
12,713,752
9,520,312
10,257,210
20,714,064
19,825,325
16,515,115
13,543,121
38,079,242
15,578,372
11,540,375
51,450,958
22,964,145
25,975,401
21,346,473
18,129,971
19,487,779
44,031,491
35,479,413
35,692,376
20,878,703
20,757,726
17,276,755
11,946,935
18,045,543
11,390,599
12,138,876
14,509,636
20,210,781
14,205,852
14,040,422
14,578,424
12,769,423
22,721,434
34,688,309
30,321,277
23,505,235
25,815,589
19,124,395
18,214,436
11,788,882
11,833,389
20,304,460
17,961,677
10,363,345
14,471,721
10,894,177
23,548,322
15,015,850

50.27
49.90
49.52
49.39
49.52
49.72
49.85
49.98
50.08
50.16
50.27
50.47
50.91
51.48
52.09
52.76
53.41
53.86
53.98
53.76
53.11
52.50
52.04
51.79
51.77
52.06
52.24
52.27
52.26
52.30
52.30
52.21
52.02
51.68
51.14
50.53
49.98
49.55
49.20
49.06
48.78
48.35
47.82
47.43
47.07
47.01
47.29
47.72
47.94
47.94
47.76
47.33

50.65
50.40
51.50
51.95
51.90
51.20
49.70
51.70
52.75
52.40
52.60
54.90
55.35
55.30
57.30
56.20
55.65
54.30
51.45
50.45
54.55
55.00
54.65
53.60
53.40
53.45
52.50
53.30
53.45
53.30
52.10
51.25
50.15
49.85
49.60
49.10
50.80
50.25
51.70
48.85
46.30
46.00
49.20
49.25
48.95
50.85
50.80
47.70
47.05
46.20
46.00
47.00

49.35
47.60
47.75
50.05
49.50
49.25
48.70
48.15
50.20
50.20
51.50
51.80
54.10
54.05
53.75
54.10
53.10
50.75
49.05
46.35
48.25
52.15
51.85
51.45
51.10
50.90
51.10
51.70
52.30
51.50
49.65
48.70
48.70
47.20
47.60
47.80
47.55
45.60
48.50
43.15
42.80
43.50
46.15
47.25
47.35
48.10
47.40
46.15
45.25
45.05
44.05
45.10

50.20
48.20
50.95
51.30
50.65
49.65
49.35
51.35
50.70
52.05
51.75
54.60
54.70
54.20
55.65
54.45
53.50
51.05
49.45
47.50
53.65
52.70
52.35
51.70
53.10
51.80
51.85
52.85
52.95
51.65
50.15
49.70
49.40
47.55
48.05
48.80
48.05
49.60
48.85
44.75
45.65
45.75
48.75
47.95
48.35
50.45
47.70
47.40
45.75
45.20
45.40
46.20

66,321
79,993
69,019
41,464
51,234
72,727
39,137
333,753
67,143
154,438
118,493
253,305
96,210
360,322
224,745
38,083
83,386
175,588
77,709
82,304
125,172
61,828
50,361
34,525
55,969
124,280
180,801
40,197
26,082
68,616
230,722
93,899
127,296
183,778
134,840
71,943
62,098
96,654
127,281
58,074
618,131
378,606
263,789
113,019
63,168
123,078
87,502
65,586
74,001
549,366
1,018,052
340,285

260.00
257.34
255.33
254.21
253.63
253.02
252.38
251.54
250.92
250.54
250.24
250.04
250.17
250.54
251.72
253.62
255.61
257.21
258.33
258.31
257.60
257.01
256.58
256.12
255.81
255.53
255.09
254.85
255.06
255.70
256.41
256.28
254.69
251.79
247.77
243.32
239.63
237.08
235.34
234.15
232.53
229.36
225.28
221.18
217.36
214.28
212.88
212.41
212.17
211.95
212.24
213.10

258.00
269.20
255.00
251.00
251.90
253.10
252.80
252.80
251.85
252.90
252.40
258.90
257.00
266.50
268.65
265.20
263.00
265.00
256.15
261.00
262.90
263.40
257.80
254.00
260.90
259.95
264.40
261.40
260.80
264.10
260.55
242.85
234.15
231.00
235.80
239.00
240.85
233.50
232.95
225.65
226.55
213.50
214.25
213.00
213.35
217.90
218.45
214.00
211.40
224.45
230.00
230.00

423.50
446.20
430.40
432.35
416.60
424.00
415.55
417.30
420.55
425.55
427.65
440.10
435.30
434.70
444.50
450.60
456.25
455.10
458.00
442.75
442.70
444.85
442.50
445.30
450.00
449.35
443.90
441.25
441.65
450.40
447.05
439.75
434.65
441.65
445.90
446.30
446.00
447.10
442.55
450.35
465.75
465.30
448.25
443.40
438.00
441.05
440.20
430.70
430.20
430.85
427.30
440.45

16,449,458
32,384,457
23,917,436
13,851,095
13,294,201
11,069,535
17,422,390
18,426,961
11,068,665
65,444,289
29,103,536
11,287,735
9,676,207
7,541,390
13,308,628
6,858,203
7,325,120
12,976,844
7,624,396
17,079,461
10,382,362
6,624,754
16,163,079
47,394,504
22,140,563
39,263,901
61,486,883
28,518,166
63,597,627
31,658,584
23,556,108
19,607,313
21,302,705
13,255,031
40,113,927
28,837,419
19,983,977
17,455,699
11,938,930
28,698,087
17,845,448
12,789,676
16,906,228
17,498,427
15,653,636
16,322,031
19,182,503
15,521,084
16,285,005
11,949,975
21,394,828
31,461,736

46.88
46.58
46.57
46.77
47.09
47.33
47.52
47.57
47.57
47.57
47.56
47.43
47.27
47.02
46.70
46.44
46.28
46.09
45.94
45.84
45.69
45.49
45.29
45.08
45.07
45.38
45.90
46.75
47.87
49.12
50.34
51.57
52.60
53.40
53.87
54.27
54.69
55.03
55.27
55.48
55.54
55.33
54.99
54.51
53.92
53.15
52.29
51.43
50.77
50.37
50.21
50.35

48.45
50.00
49.75
49.00
47.35
48.15
48.70
48.90
48.65
48.15
46.85
47.50
46.55
46.30
46.40
46.40
46.00
46.00
46.15
45.80
44.95
44.90
45.10
49.00
50.40
50.50
53.60
54.00
56.35
56.70
56.60
56.70
56.50
54.90
57.65
58.45
57.50
55.50
55.80
56.50
55.65
53.80
53.20
51.60
51.50
49.75
49.85
50.40
51.85
52.25
53.50
55.25

46.40
46.95
47.55
47.20
45.90
46.50
47.05
46.90
47.30
44.75
44.10
46.05
45.60
45.10
45.05
45.30
44.75
45.10
45.35
43.40
44.00
44.00
44.00
44.80
47.55
47.80
49.15
50.95
53.60
54.10
53.50
53.90
53.55
52.55
54.65
56.55
55.05
53.80
54.05
53.90
52.75
51.75
49.75
49.85
48.55
47.90
47.20
48.30
50.25
50.60
50.75
52.45

46.65
49.65
48.40
47.55
46.50
47.80
47.60
48.55
47.60
46.45
46.15
46.25
45.80
45.35
45.95
45.50
45.80
45.55
45.50
44.10
44.10
44.20
44.60
48.65
49.70
49.10
52.90
53.45
55.15
54.40
56.20
54.15
53.80
54.30
57.40
57.75
55.20
54.85
54.35
55.65
53.15
53.05
50.05
50.40
48.90
48.50
48.90
50.10
51.60
51.00
52.80
52.85

143,945
122,564
115,984
140,309
170,958
80,661
128,064
112,172
67,629
45,144
76,581
82,035
145,769
302,992
394,364
1,271,066
3,596,113
2,110,761
695,460
1,471,057
640,235
196,633
464,641
326,954
286,460
722,501
320,337
158,414
202,762
122,785
208,787
410,748
255,999
184,547
103,008
74,194
101,277
147,408
64,734
240,281
203,531
105,447
121,451
79,390
101,414
202,555
83,139
151,953
112,101
70,176
68,096
39,058

213.93
214.62
215.62
215.93
215.10
213.95
212.97
212.11
211.68
211.56
211.75
211.00
210.31
209.51
209.23
209.20
210.43
212.38
215.83
219.59
224.13
229.30
233.94
236.93
239.46
241.34
243.01
244.94
247.30
249.35
250.86
251.83
252.65
253.31
254.01
255.11
256.20
256.65
256.69
256.54
255.54
253.64
251.12
247.96
244.19
240.18
236.35
232.81
229.94
227.69
226.07
224.80

217.00
220.00
217.35
218.00
210.90
212.35
216.90
217.80
214.80
213.70
211.00
213.50
212.25
222.90
221.90
221.85
247.60
249.85
243.00
252.45
253.95
248.95
246.80
250.90
250.00
259.50
262.00
260.50
260.95
253.70
257.00
263.20
265.90
259.70
261.45
261.75
260.95
257.90
255.65
254.05
246.50
242.00
237.95
232.85
227.95
228.65
225.85
230.50
227.00
224.00
226.00
228.65

441.60
432.50
427.25
439.25
424.85
430.80
438.15
440.70
444.95
464.40
477.45
469.95
478.50
467.65
478.00
490.10
-

25,706,787
17,008,498
9,708,903
8,073,816
14,842,784
8,467,253
19,383,077
20,541,157
7,721,985
6,586,732
23,253,621
11,332,642
12,420,425
18,756,302
10,941,066
9,909,014
-

50.77
51.20
51.56
51.82
51.90
51.62
51.24
50.81
50.44
50.15
50.13
50.39
50.81
51.25
51.63
51.87
51.98
48.48
42.65
35.31
27.01
18.01
12.01
8.01
5.34
3.56
2.37
1.58
1.05
0.70

53.85
52.80
52.90
52.05
50.50
49.45
50.50
50.90
51.10
51.40
54.10
54.35
53.55
53.50
51.50
52.90
-

50.80
51.35
50.80
50.45
46.15
48.50
48.45
49.65
49.80
50.40
51.20
52.90
51.85
50.65
50.10
50.95
-

51.30
52.45
51.20
50.70
48.55
49.15
50.20
50.05
50.80
51.10
53.90
53.20
52.35
51.10
51.30
52.60
-

70,697
98,258
42,997
100,012
44,795
79,977
94,474
365,517
86,861
137,170
156,622
454,848
786,795
220,501
82,451
61,569
-

223.96
223.07
222.04
221.00
220.01
218.68
217.18
215.58
214.12
213.06
212.45
212.31
213.06
214.68
216.46
218.13
219.69
206.03
181.85
150.73
115.23
76.82
51.22
34.15
22.77
15.18
10.12
6.75
4.50
3.00

222.50
222.15
218.80
222.90
215.20
212.80
211.25
216.90
217.45
218.75
216.60
227.20
233.45
231.35
224.65
222.95
-

Tata CommTata CommTelco

Telco
LOW
CLOSE
Volume
JNSAR
310.20
325.70
3,516,210 1,083.23
321.10
322.40
2,149,167 1,090.69
321.00
322.10
2,857,654 1,099.57
323.00
331.60
1,879,554 1,108.33
329.95
333.10
2,700,519 1,116.29
330.60
332.80
2,579,599 1,120.82
328.30
329.60
2,924,615 1,124.51
330.25
332.00
2,672,500 1,128.30
331.10
332.35
2,642,230 1,132.66
327.00
329.15
1,847,850 1,139.03
325.25
327.95
3,104,849 1,146.85
317.95
318.65
2,025,249 1,153.45
312.10
313.30
1,548,913 1,159.30
314.80
318.35
2,017,018 1,162.76
315.15
317.20
2,111,964 1,164.10
316.35
319.10
1,873,675 1,164.39
313.00
314.15
2,814,639 1,165.73
306.00
311.30
1,684,311 1,167.54
308.60
313.70
3,200,542 1,170.83
304.10
306.25
2,132,848 1,174.84
303.20
304.40
1,558,623 1,178.12
301.60
306.90
2,303,758 1,180.04
304.90
306.10
1,592,182 1,179.14
307.00
312.55
3,703,358 1,177.60
310.10
312.70
373,757 1,178.00
310.15
312.55
2,846,942 1,183.59
311.35
318.45
3,899,831 1,193.37
316.15
318.65
5,687,186 1,207.68
303.25
308.35
3,854,920 1,226.30
300.55
301.85
3,165,674 1,243.42
291.95
298.50
2,854,821 1,255.78
290.30
293.50
3,668,755 1,262.74
273.50
293.80
5,056,575 1,263.66
280.75
286.25
3,233,804 1,257.54
286.00
291.90
2,156,947 1,247.83
279.00
282.90
3,463,587 1,238.56
277.55
278.85
4,096,644 1,229.93
261.30
266.00
3,669,296 1,224.76
251.00
256.95
4,652,687 1,221.57
254.10
264.65
2,245,153 1,217.48
256.50
272.20
3,697,409 1,211.92
267.05
276.35
5,994,329 1,208.62
272.00
273.05
5,731,817 1,209.34
263.70
265.00
5,670,999 1,216.24
263.00
264.40
8,881,460 1,230.66
255.95
265.40
4,801,008 1,252.22
256.05
259.70
7,396,827 1,274.54
240.35
244.70
5,447,129 1,293.04
236.00
247.85
4,410,368 1,303.78
247.15
254.35
3,283,615 1,305.68

Telco
Telco
Telco
T.Power
T.Power
HIGH
LOW
CLOSE
Volume
JNSAR
1,147.00 1,100.00 1,139.05
332,867 1,334.76
1,145.15 1,128.20 1,134.35
540,649 1,344.55
1,150.90 1,135.00 1,138.70
652,132 1,354.09
1,148.00 1,117.65 1,128.70
1,038,334 1,363.96
1,139.65 1,093.00 1,102.95
455,355 1,375.94
1,158.75 1,106.00 1,151.60
279,002 1,387.77
1,164.90 1,145.45 1,156.60
185,750 1,397.92
1,182.50 1,148.85 1,176.35
593,635 1,406.21
1,195.00 1,171.55 1,183.25
434,426 1,413.27
1,189.80 1,150.70 1,156.05
437,487 1,418.10
1,177.75 1,132.25 1,168.95
278,569 1,420.99
1,188.00 1,170.00 1,174.15
238,177 1,421.64
1,177.00 1,153.00 1,157.65
147,883 1,419.98
1,178.45 1,161.00 1,167.10
420,266 1,416.10
1,175.05 1,145.15 1,148.85
237,556 1,412.31
1,189.90 1,155.30 1,185.65
102,066 1,409.28
1,200.00 1,178.55 1,194.75
151,396 1,408.24
1,202.00 1,183.50 1,196.05
132,629 1,409.72
1,210.00 1,185.25 1,192.60
493,795 1,411.96
1,196.70 1,141.10 1,159.00
175,281 1,412.85
1,184.85 1,163.30 1,170.60
115,691 1,412.05
1,176.00 1,145.05 1,154.25
164,538 1,410.80
1,191.90 1,161.70 1,185.55
270,819 1,408.29
1,240.00 1,178.00 1,234.05
172,382 1,405.51
1,252.10 1,239.00 1,244.95
12,745 1,402.93
1,279.90 1,242.55 1,269.25
138,055 1,401.13
1,294.00 1,261.65 1,269.90
119,622 1,398.94
1,348.00 1,297.20 1,302.50
108,708 1,396.98
1,323.20 1,264.70 1,275.95
226,726 1,395.09
1,290.90 1,241.60 1,246.25
238,492 1,393.88
1,257.80 1,224.00 1,252.20
130,166 1,392.06
1,265.50 1,187.40 1,205.55
196,445 1,390.09
1,237.00 1,176.40 1,230.75
317,635 1,387.03
1,245.00 1,177.00 1,189.00
241,881 1,382.06
1,233.70 1,191.05 1,227.70
200,380 1,373.19
1,229.40 1,181.20 1,213.50
408,709 1,364.00
1,260.70 1,205.10 1,218.85
304,738 1,353.04
1,249.90 1,200.05 1,205.80
505,188 1,341.43
1,217.90 1,138.00 1,166.45
437,334 1,330.25
1,194.15 1,145.00 1,186.00
125,367 1,320.75
1,244.25 1,163.35 1,234.95
257,867 1,312.16
1,303.00 1,226.25 1,286.75
189,419 1,305.35
1,328.50 1,295.80 1,320.15
238,137 1,301.90
1,346.70 1,302.95 1,314.70
198,734 1,301.52
1,382.00 1,323.05 1,357.85
109,924 1,302.13
1,352.30 1,312.20 1,335.40
133,904 1,302.11
1,346.90 1,296.00 1,336.10
138,951 1,302.43
1,340.00 1,259.00 1,273.85
224,984 1,301.62
1,268.00 1,212.00 1,247.60
161,259 1,299.07
1,293.80 1,253.20 1,277.20
178,215 1,296.21

251.45
249.70
248.00
245.00
245.25
248.00
249.05
247.70
245.55
243.50
248.00
251.00
252.00
254.90
261.35
259.00
254.85
250.00
246.60
248.00
255.20
255.00
249.60
247.20
250.00
250.30
253.35
256.15
256.05
254.25
238.10
232.20
225.50
222.00
225.00
231.50
231.00
228.00
222.15
215.00
191.65
193.00
204.00
205.00
208.05
210.10
208.65
207.05
207.00
209.40
219.00
207.00

252.75
251.80
250.60
247.40
250.00
250.80
249.90
250.65
247.30
248.80
251.15
253.95
255.05
265.00
265.40
260.00
258.10
251.90
248.60
255.55
260.30
256.50
251.30
250.00
250.65
256.60
259.40
258.10
256.65
255.70
241.20
234.80
233.05
226.25
233.70
237.30
233.50
229.30
223.05
216.55
195.65
210.10
210.95
210.60
212.15
215.40
210.35
210.95
207.90
219.35
224.45
211.75

3,790,959
3,608,368
3,822,439
2,809,244
2,139,463
2,538,398
2,039,011
3,190,034
1,728,785
3,609,531
3,058,525
2,887,614
1,748,882
1,678,140
2,333,384
1,576,151
2,182,701
4,318,326
4,764,220
4,240,627
4,783,793
5,732,783
3,438,485
2,401,708
2,827,656
2,429,130
2,337,303
2,137,983
1,270,451
2,516,799
4,165,911
3,106,133
2,529,396
5,105,460
4,445,302
2,805,179
4,927,267
3,497,490
2,989,413
4,886,364
3,042,596
3,644,665
4,424,196
4,025,122
1,760,803
1,737,971
2,579,872
4,404,748
2,503,673
2,052,678
5,435,617
4,684,753

1,301.64
1,296.49
1,292.37
1,292.60
1,299.63
1,309.26
1,320.00
1,329.72
1,335.10
1,335.97
1,331.93
1,323.07
1,313.06
1,305.56
1,301.23
1,299.78
1,300.21
1,298.98
1,291.35
1,277.29
1,258.88
1,241.02
1,226.57
1,216.17
1,208.83
1,205.99
1,203.36
1,198.57
1,195.02
1,193.52
1,191.07
1,189.04
1,185.55
1,179.98
1,170.09
1,158.97
1,148.19
1,141.42
1,136.88
1,135.87
1,133.50
1,129.20
1,124.79
1,126.43
1,134.47
1,149.98
1,169.99
1,188.95
1,199.00
1,199.61
1,194.17
1,179.58

1,315.00
1,335.00
1,368.40
1,363.90
1,363.90
1,371.40
1,374.50
1,349.00
1,320.90
1,307.20
1,279.90
1,305.00
1,315.90
1,335.00
1,320.60
1,309.90
1,300.90
1,263.35
1,206.90
1,198.90
1,223.10
1,246.95
1,225.00
1,188.00
1,208.60
1,207.90
1,202.00
1,204.00
1,197.80
1,198.80
1,199.50
1,189.90
1,159.00
1,151.45
1,128.90
1,164.50
1,189.95
1,159.85
1,157.80
1,117.80
1,116.90
1,170.00
1,221.80
1,247.90
1,244.70
1,254.45
1,257.90
1,208.70
1,154.00
1,163.00
1,141.90
1,125.00

1,268.30
1,290.10
1,291.25
1,322.50
1,332.80
1,347.00
1,335.80
1,302.10
1,292.85
1,263.25
1,252.00
1,273.20
1,296.00
1,301.20
1,285.05
1,276.00
1,248.35
1,160.00
1,157.40
1,140.55
1,176.00
1,212.00
1,172.00
1,155.50
1,182.00
1,183.30
1,162.15
1,172.35
1,175.10
1,159.90
1,171.00
1,122.00
1,112.10
1,063.00
1,077.30
1,094.00
1,140.00
1,110.80
1,104.25
1,052.50
1,073.60
1,098.75
1,191.85
1,201.85
1,217.35
1,225.20
1,201.10
1,135.40
1,122.70
1,130.10
1,038.65
1,072.55

1,305.95
1,322.90
1,347.00
1,351.00
1,350.00
1,365.15
1,352.75
1,306.15
1,301.10
1,268.90
1,273.85
1,300.15
1,308.35
1,308.45
1,298.40
1,282.80
1,261.00
1,190.20
1,176.70
1,158.05
1,218.00
1,236.70
1,182.40
1,178.85
1,199.55
1,192.75
1,194.70
1,187.40
1,188.30
1,166.00
1,195.85
1,150.30
1,147.05
1,069.05
1,114.25
1,156.80
1,150.85
1,146.35
1,112.25
1,073.60
1,102.50
1,142.70
1,209.25
1,237.35
1,238.45
1,248.60
1,205.55
1,161.75
1,136.85
1,143.90
1,054.40
1,110.70

104,339
164,987
203,634
192,710
215,845
147,870
88,013
44,975
68,726
152,407
150,856
329,206
175,290
168,645
218,787
311,563
266,489
292,158
371,269
463,109
372,379
321,378
233,994
101,605
226,506
154,411
156,562
176,034
167,279
118,553
265,041
146,039
126,480
142,373
166,617
112,226
344,591
265,514
309,833
201,076
294,860
309,480
324,393
452,941
162,484
341,791
126,766
124,936
145,537
351,389
743,255
305,487

1,294.40
1,293.89
1,294.75
1,295.95
1,296.96
1,296.78
1,295.63
1,293.55
1,292.14
1,293.15
1,296.58
1,301.90
1,309.76
1,320.14
1,331.31
1,342.13
1,352.83
1,362.60
1,370.53
1,376.16
1,379.45
1,379.30
1,376.50
1,372.45
1,367.48
1,361.48
1,355.51
1,349.16
1,342.41
1,335.57
1,330.20
1,325.01
1,318.43
1,308.38
1,296.19
1,282.01
1,267.22
1,252.24
1,239.02
1,228.91
1,221.11
1,214.87
1,210.73
1,210.73
1,213.92
1,220.64
1,230.14
1,241.52
1,250.65
1,255.24
1,254.13
1,247.28

209.85
212.60
208.00
196.90
204.25
206.20
210.10
211.50
208.30
208.15
170.10
208.70
206.95
205.80
209.05
203.15
190.00
235.75
232.00
232.90
243.40
243.05
235.25
237.95
242.85
245.00
255.10
254.00
246.35
243.35
247.15
257.00
253.65
251.15
255.60
256.15
253.50
252.25
252.05
239.00
236.05
234.00
228.80
226.00
218.30
215.65
220.10
221.00
221.55
216.30
211.05
218.05

211.45
218.25
211.35
212.00
207.10
209.90
214.60
213.90
211.30
212.50
207.75
210.75
209.10
217.05
210.15
220.45
245.80
239.55
236.80
246.95
244.75
244.70
239.00
246.75
248.15
256.35
256.25
255.20
249.60
250.35
254.85
261.20
255.40
257.60
258.75
257.15
254.45
253.45
252.65
241.85
237.25
236.65
229.95
227.10
220.75
224.00
222.15
222.10
222.40
221.00
223.15
221.10

6,517,299
3,287,171
4,812,705
3,313,941
2,974,670
2,213,827
1,704,505
1,869,551
2,104,678
1,558,036
1,783,640
1,787,359
1,787,373
2,499,929
1,910,438
2,095,566
1,634,169
1,182,009
1,697,574
2,103,659
2,155,481
1,620,328
2,565,424
1,271,631
1,292,883
1,950,837
2,555,624
1,579,291
1,363,240
1,279,438
2,172,737
1,540,816
1,768,116
1,633,520
1,836,290
1,194,759
712,300
1,145,053
1,302,048
1,366,151
1,257,815
1,160,948
2,066,322
1,613,262
1,067,416
2,224,080
1,266,813
1,494,899
1,772,226
1,881,467
2,003,602
2,379,617

1,161.93
1,144.80
1,132.74
1,125.68
1,127.67
1,131.13
1,137.60
1,144.32
1,149.01
1,150.59
1,153.68
1,155.27
1,156.22
1,155.61
1,153.35
1,149.05
1,145.72
1,141.72
1,139.70
1,141.78
1,149.19
1,160.53
1,175.62
1,191.59
1,206.43
1,218.73
1,229.40
1,239.50
1,249.32
1,257.23
1,260.97
1,261.18
1,258.04
1,251.51
1,243.08
1,238.37
1,235.86
1,234.25
1,235.01
1,239.19
1,241.91
1,244.01
1,244.35
1,239.80
1,230.23
1,217.73
1,205.10
1,193.56
1,186.38
1,184.55
1,186.60
1,189.70

1,126.40
1,146.00
1,184.70
1,194.50
1,155.00
1,164.90
1,176.50
1,174.90
1,172.00
1,179.70
1,159.95
1,174.40
1,162.40
1,153.00
1,133.40
1,143.70
1,144.70
1,161.90
1,191.90
1,227.90
1,246.00
1,258.70
1,260.90
1,249.90
1,258.00
1,284.90
1,303.70
1,302.00
1,287.70
1,249.90
1,252.65
1,269.00
1,262.80
1,213.95
1,255.55
1,258.00
1,257.00
1,267.00
1,272.80
1,258.25
1,296.65
1,244.00
1,226.85
1,175.90
1,174.80
1,208.00
1,202.40
1,203.45
1,215.00
1,220.00
1,234.20
1,219.80

1,055.00
1,097.15
1,120.00
1,165.90
1,121.00
1,125.00
1,153.00
1,151.00
1,132.00
1,140.20
1,128.65
1,146.90
1,132.55
1,113.00
1,115.20
1,130.10
1,126.05
1,145.20
1,161.30
1,189.40
1,212.50
1,238.60
1,221.00
1,234.35
1,237.00
1,244.05
1,278.35
1,276.50
1,246.10
1,210.75
1,204.90
1,228.50
1,201.00
1,188.35
1,214.10
1,233.00
1,236.15
1,224.50
1,246.10
1,228.05
1,214.00
1,218.75
1,148.00
1,139.20
1,131.00
1,145.95
1,168.90
1,171.00
1,181.25
1,182.55
1,187.15
1,185.10

1,082.75
1,141.85
1,176.50
1,175.75
1,127.95
1,162.15
1,163.30
1,165.00
1,162.60
1,175.80
1,142.10
1,166.50
1,139.95
1,117.45
1,121.20
1,136.10
1,136.90
1,157.30
1,183.85
1,224.00
1,239.45
1,249.00
1,248.35
1,241.80
1,254.20
1,280.35
1,298.70
1,290.90
1,253.30
1,219.55
1,248.85
1,235.85
1,205.85
1,201.30
1,251.75
1,243.75
1,242.55
1,261.30
1,249.50
1,232.30
1,236.85
1,225.35
1,163.10
1,159.30
1,137.15
1,199.95
1,176.85
1,186.25
1,211.65
1,187.00
1,211.05
1,215.75

665,999
798,290
1,073,948
499,784
200,007
107,788
134,358
310,639
227,861
326,264
274,173
128,630
103,933
138,190
134,629
106,115
315,054
250,363
474,350
223,736
291,883
233,833
702,229
124,409
191,021
213,976
320,846
196,075
108,846
367,580
580,397
249,976
298,151
148,138
215,687
156,515
140,305
196,809
229,847
327,704
164,610
200,616
376,766
117,931
357,761
434,159
196,753
87,904
159,187
151,724
158,191
89,544

1,235.89
1,222.15
1,207.32
1,194.98
1,188.30
1,187.45
1,192.04
1,200.63
1,208.38
1,212.67
1,215.97
1,216.83
1,217.06
1,218.39
1,221.12
1,222.41
1,224.84
1,228.06
1,232.75
1,240.40
1,250.53
1,262.84
1,276.13
1,289.54
1,300.22
1,309.04
1,314.86
1,317.74
1,318.39
1,318.34
1,318.09
1,317.21
1,316.37
1,315.41
1,313.49
1,311.93
1,312.17
1,313.78
1,315.62
1,318.26
1,319.21
1,318.27
1,317.61
1,318.10
1,317.69
1,313.86
1,306.06
1,295.48
1,282.72
1,269.27
1,258.52
1,251.30

217.35
212.40
212.50
210.10
210.90
208.55
205.80
200.00
210.70
211.25
211.90
212.30
218.05
221.05
218.55
219.50
-

219.55
216.40
213.90
214.10
211.60
210.40
206.80
210.70
215.05
212.30
214.90
222.15
226.85
222.20
221.00
220.90
-

1,561,367
2,555,103
2,008,459
1,426,097
1,874,214
2,098,216
1,790,616
2,815,462
7,223,994
2,837,048
4,316,117
2,412,309
2,604,237
3,600,090
2,076,530
2,117,760
-

1,193.38
1,196.39
1,195.57
1,192.12
1,186.91
1,178.68
1,168.54
1,159.88
1,154.40
1,147.27
1,139.09
1,131.31
1,122.93
1,110.44
1,096.56
1,083.17
1,069.92
988.82
864.52
712.85
543.62
362.42
241.62
161.09
107.40
71.60
47.73
31.82
21.22
14.14

1,218.00
1,188.95
1,165.75
1,181.90
1,154.00
1,141.95
1,141.95
1,168.70
1,175.00
1,101.70
1,100.10
1,097.00
1,070.00
1,058.00
1,031.80
1,033.80
-

1,178.60
1,142.75
1,142.05
1,151.20
1,123.10
1,111.95
1,120.10
1,140.35
1,082.00
1,072.85
1,075.70
1,075.60
1,042.20
1,014.25
1,010.25
1,015.65
-

1,189.00
1,149.15
1,150.85
1,168.65
1,129.45
1,121.85
1,133.80
1,162.40
1,088.85
1,077.35
1,095.30
1,079.90
1,048.20
1,023.80
1,023.70
1,027.20
-

97,000
163,531
236,006
381,979
164,120
166,025
191,108
698,646
180,511
216,335
259,086
99,738
101,566
160,684
62,523
102,600
-

1,245.09
1,239.83
1,237.05
1,235.11
1,234.58
1,233.24
1,230.90
1,226.09
1,220.80
1,215.08
1,210.98
1,209.51
1,211.60
1,216.48
1,222.86
1,229.67
1,235.01
1,155.85
1,020.06
846.01
646.76
431.19
287.47
191.65
127.77
85.18
56.79
37.86
25.24
16.83

T.Power T.Power T.Power Tisco

Tisco
Tisco
Tisco
Tisco
TCS
HIGH
LOW
CLOSE
Volume
JNSAR
HIGH
LOW
CLOSE
Volume
1,412.00 1,376.00 1,384.60
5,318,060
640.19
680.60
666.35
669.70
1,070,478
1,403.65 1,375.55 1,398.55
3,988,453
646.39
677.50
666.20
668.35
1,105,832
1,416.90 1,397.50 1,403.25
5,549,970
651.91
685.00
671.10
678.25
919,480
1,465.00 1,395.00 1,438.25
7,710,573
657.06
682.00
647.10
649.70
986,470
1,468.40 1,411.35 1,425.85
15,657,736
661.09
658.95
619.30
626.60
1,347,998
1,438.80 1,412.55 1,422.65
4,675,599
661.77
644.75
631.25
640.10
1,532,685
1,424.00 1,407.00 1,415.40
4,604,571
659.98
642.00
625.00
633.35
1,304,451
1,441.00 1,411.95 1,433.80
7,070,501
656.31
640.00
631.50
637.85
2,675,302
1,451.00 1,421.00 1,431.45
7,999,536
651.08
659.40
640.65
652.50
1,474,543
1,451.00 1,410.10 1,429.95
4,569,540
647.02
658.60
631.10
635.85
2,858,836
1,433.45 1,388.00 1,395.05
4,662,900
644.76
652.90
625.00
646.05
2,240,367
1,405.00 1,372.00 1,374.90
4,659,777
643.44
652.55
630.50
633.15
1,100,456
1,397.80 1,373.00 1,391.55
7,028,285
642.90
629.50
614.10
615.70
1,103,027
1,443.70 1,373.00 1,432.45
4,654,563
641.44
631.80
617.85
628.40
1,876,177
1,440.00 1,400.00 1,428.30
5,741,070
638.80
633.00
616.00
617.50
4,805,202
1,440.00 1,407.00 1,413.60
5,556,811
635.74
630.80
619.10
620.25
2,578,138
1,432.00 1,405.00 1,412.90
8,082,818
632.50
624.95
602.80
605.65
1,753,512
1,424.95 1,390.10 1,403.60
6,988,750
628.50
616.90
601.90
614.90
1,070,686
1,429.00 1,380.20 1,413.00
7,824,421
625.26
619.40
601.10
603.85
2,627,825
1,425.75 1,382.00 1,397.35
7,345,044
621.91
605.45
581.00
589.40
1,106,199
1,429.85 1,394.35 1,404.65
5,511,066
617.66
602.95
590.60
591.90
573,974
1,414.90 1,376.30 1,383.15
6,050,590
612.95
601.70
588.00
599.05
782,889
1,415.00 1,373.75 1,380.10
4,992,288
608.81
613.40
601.65
609.60
1,108,939
1,404.65 1,386.60 1,398.10
4,223,325
605.85
622.60
615.10
621.50
858,720
1,406.75 1,395.00 1,399.85
1,078,802
604.66
629.00
621.25
623.55
179,483
1,404.70 1,386.10 1,393.15
5,703,252
606.03
638.65
620.80
633.20
1,124,293
1,395.00 1,375.00 1,382.50
5,572,219
609.33
644.85
632.90
641.30
1,751,926
1,394.80 1,370.00 1,377.35
3,410,366
614.43
647.50
636.00
637.40
770,112
1,419.00 1,375.00 1,397.75
4,895,910
619.97
648.40
627.35
631.05
963,048
1,412.80 1,367.00 1,375.95
6,890,023
624.72
630.80
603.50
606.95
901,165
1,394.90 1,365.35 1,389.85
7,086,783
627.16
623.90
608.10
618.30
694,698
1,397.40 1,331.70 1,345.05
8,892,872
627.85
623.95
594.40
605.95
1,089,038
1,377.45 1,310.20 1,322.25
7,414,289
626.20
626.50
596.55
623.45
1,382,349
1,330.00 1,300.00 1,312.05
5,985,869
623.45
624.35
601.25
606.05
1,086,326
1,355.00 1,305.15 1,347.75
4,902,409
619.94
627.05
608.70
624.85
1,110,282
1,341.80 1,292.00 1,299.05
5,884,331
618.04
622.80
602.85
612.15
842,224
1,314.90 1,276.25 1,289.20
6,368,751
616.49
625.60
612.50
616.60
1,504,304
1,324.00 1,258.25 1,272.80
5,875,418
616.13
623.60
600.10
602.70
2,927,291
1,305.00 1,255.10 1,290.20
8,551,701
615.45
608.15
581.70
598.80
1,808,913
1,310.00 1,290.00 1,306.10
5,725,583
614.03
605.00
585.80
591.85
2,259,446
1,310.00 1,280.55 1,293.45
7,825,692
611.36
589.00
574.10
584.80
2,404,139
1,323.00 1,291.55 1,315.10
6,227,503
607.58
614.80
587.00
613.55
1,888,016
1,344.00 1,293.15 1,304.10
5,541,163
604.19
630.30
616.55
622.75
2,047,858
1,311.00 1,288.00 1,290.35
4,493,216
602.88
624.80
606.40
614.55
1,015,056
1,309.70 1,285.00 1,291.90
8,358,442
603.28
639.90
620.00
635.05
965,427
1,314.40 1,281.15 1,303.95
6,892,610
606.05
644.35
633.10
639.35
1,079,162
1,302.10 1,285.50 1,295.75
4,842,778
611.64
636.30
621.20
624.25
992,066
1,309.80 1,260.40 1,280.20
5,908,934
616.85
630.00
600.10
604.55
1,289,951
1,287.00 1,268.00 1,282.45
5,078,192
619.54
621.00
594.45
619.00
1,121,993
1,322.00 1,261.00 1,308.20
5,208,415
621.08
634.00
616.80
631.00
1,057,533

1,320.00
1,329.00
1,307.00
1,297.00
1,291.85
1,304.75
1,303.60
1,309.90
1,323.00
1,339.00
1,352.00
1,375.00
1,382.85
1,384.00
1,384.00
1,407.00
1,411.00
1,406.85
1,403.85
1,396.00
1,376.00
1,377.70
1,387.50
1,367.80
1,358.00
1,354.95
1,339.70
1,339.00
1,319.00
1,324.95
1,327.90
1,309.00
1,250.05
1,249.85
1,249.00
1,234.60
1,234.00
1,208.70
1,228.00
1,224.90
1,237.00
1,214.95
1,246.90
1,279.00
1,295.00
1,298.00
1,296.90
1,267.60
1,250.55
1,245.00
1,216.85
1,191.15

1,299.20
1,292.05
1,273.60
1,272.10
1,276.15
1,283.10
1,285.35
1,265.00
1,300.00
1,302.00
1,326.60
1,333.15
1,359.80
1,368.00
1,363.55
1,369.10
1,381.55
1,376.10
1,365.00
1,341.00
1,335.00
1,342.50
1,323.40
1,330.10
1,296.00
1,310.05
1,293.15
1,305.00
1,302.10
1,306.10
1,285.25
1,252.30
1,211.40
1,206.35
1,209.45
1,208.00
1,176.10
1,156.10
1,191.35
1,190.00
1,170.05
1,180.85
1,195.00
1,225.10
1,258.00
1,263.00
1,261.10
1,234.55
1,218.00
1,200.35
1,165.00
1,152.00

1,311.20
1,316.85
1,297.40
1,278.25
1,284.70
1,295.90
1,290.05
1,302.40
1,311.90
1,335.70
1,341.45
1,365.25
1,365.55
1,374.75
1,380.65
1,400.90
1,399.30
1,389.25
1,372.95
1,370.85
1,360.15
1,350.45
1,362.65
1,342.25
1,332.60
1,317.35
1,331.70
1,315.70
1,313.95
1,319.20
1,296.60
1,263.20
1,243.10
1,231.80
1,219.60
1,226.70
1,184.30
1,194.20
1,210.00
1,215.70
1,215.35
1,199.60
1,241.35
1,268.65
1,284.55
1,287.10
1,264.80
1,250.00
1,237.10
1,204.75
1,191.15
1,172.60

5,696,808
5,861,970
9,004,384
6,483,762
4,329,791
6,263,393
5,126,417
3,964,089
2,793,112
2,140,649
2,184,744
3,546,359
3,982,543
6,653,933
7,941,862
4,927,314
3,796,821
5,833,137
6,248,386
5,881,549
8,540,118
6,810,908
6,773,902
5,083,706
5,858,859
5,766,370
6,370,340
3,699,447
6,239,754
5,957,137
5,277,240
4,677,143
6,846,149
6,381,597
15,400,454
5,446,815
7,009,114
5,215,202
6,296,080
8,262,906
8,597,800
8,848,231
5,332,188
5,880,897
10,190,332
6,194,671
5,729,230
5,239,382
5,021,610
4,404,726
7,617,394
7,746,202

621.82
622.55
624.16
628.13
634.26
641.45
648.35
654.42
659.32
662.83
664.64
665.49
666.51
667.93
670.98
675.34
679.32
682.78
684.40
682.47
677.76
671.92
665.21
657.87
650.88
645.12
640.92
637.65
635.81
635.91
637.57
639.59
641.24
642.52
642.82
640.95
638.53
636.86
636.20
635.31
633.33
629.38
623.49
617.85
613.52
612.33
615.27
620.79
625.77
629.54
633.98
634.05

649.00
652.65
662.65
671.80
678.75
682.70
677.80
675.70
678.00
669.75
672.00
676.60
684.30
707.50
713.90
696.65
690.85
687.95
665.70
660.40
658.60
656.00
636.60
628.00
638.80
644.50
643.25
635.00
652.30
664.50
660.40
654.50
641.95
642.80
634.95
640.90
652.00
645.50
645.10
620.70
604.50
602.90
623.00
627.00
644.50
657.00
661.40
641.40
631.00
737.00
625.95
611.40

632.00
636.75
641.80
653.30
666.30
666.80
659.25
655.05
661.55
662.70
666.00
670.00
672.00
685.10
693.25
677.25
681.50
656.15
645.00
640.75
626.25
635.00
617.50
613.20
627.00
633.05
630.60
627.00
625.00
650.30
647.30
630.20
618.00
627.10
615.80
625.70
632.00
634.10
616.30
595.15
581.15
575.10
599.50
612.00
605.80
641.55
634.15
622.35
620.30
614.45
595.10
591.20

646.60
642.75
660.40
666.40
676.20
672.90
661.35
672.85
662.55
665.00
668.05
672.75
680.40
704.05
694.70
680.95
683.30
661.25
650.70
646.55
648.90
637.55
622.45
625.65
632.60
639.60
634.20
629.55
649.25
655.35
650.10
637.45
639.70
631.75
626.25
638.10
635.90
640.40
619.70
599.15
600.55
595.30
620.25
616.60
641.40
655.10
638.35
637.45
624.35
627.00
602.65
606.85

1,307,421
1,285,692
2,257,852
2,257,023
1,405,321
1,593,418
1,425,387
812,320
832,058
506,313
521,185
1,922,749
765,694
702,521
1,251,434
1,534,837
1,423,360
1,266,362
1,976,213
1,884,365
1,580,437
2,794,178
1,575,436
1,499,123
4,240,625
1,476,020
2,272,604
1,298,702
1,008,339
1,233,547
2,357,059
1,507,289
2,970,390
2,106,354
1,968,809
941,676
1,728,796
1,289,191
2,644,319
3,006,366
2,275,911
1,472,528
1,231,274
1,812,713
1,232,296
738,880
2,038,464
2,828,900
1,652,700
939,672
2,686,081
1,535,237

1,187.50
1,166.65
1,202.85
1,232.25
1,242.30
1,249.00
1,244.80
1,233.20
1,213.70
1,255.00
1,246.00
1,237.10
1,234.00
1,240.00
1,238.00
1,249.70
1,259.90
1,275.30
1,322.00
1,321.00
1,341.90
1,349.80
1,350.00
1,339.70
1,341.00
1,345.00
1,337.00
1,322.00
1,327.80
1,343.65
1,319.65
1,320.00
1,327.80
1,309.80
1,330.25
1,339.45
1,344.90
1,337.30
1,336.90
1,320.00
1,323.40
1,344.00
1,355.05
1,329.85
1,305.70
1,245.05
1,262.50
1,260.00
1,254.50
1,241.20
1,244.50
1,236.00

1,138.00
1,132.60
1,145.00
1,186.25
1,200.00
1,227.30
1,222.70
1,196.20
1,186.00
1,192.25
1,190.30
1,220.00
1,221.00
1,217.90
1,206.00
1,226.20
1,240.10
1,250.00
1,263.00
1,277.00
1,295.20
1,310.10
1,317.10
1,311.40
1,298.20
1,305.50
1,300.00
1,303.00
1,302.10
1,305.35
1,303.15
1,302.00
1,296.00
1,279.35
1,298.05
1,320.00
1,318.10
1,300.50
1,303.00
1,289.05
1,292.10
1,309.00
1,320.00
1,291.00
1,221.15
1,210.00
1,230.00
1,239.65
1,218.30
1,213.55
1,206.35
1,222.10

1,150.15
1,151.20
1,191.60
1,224.10
1,236.10
1,231.10
1,231.75
1,201.00
1,203.80
1,250.65
1,210.90
1,226.85
1,228.15
1,228.45
1,230.15
1,242.00
1,255.85
1,272.60
1,304.65
1,302.55
1,331.00
1,324.75
1,335.15
1,317.35
1,337.60
1,314.55
1,303.05
1,319.85
1,317.05
1,318.00
1,310.30
1,306.40
1,303.15
1,300.00
1,326.45
1,330.85
1,330.70
1,323.75
1,313.20
1,308.75
1,304.40
1,339.10
1,328.10
1,299.05
1,231.25
1,228.70
1,257.30
1,246.75
1,224.65
1,223.05
1,230.40
1,229.10

6,454,629
5,458,651
5,210,791
4,024,382
4,484,370
4,271,352
3,493,731
6,224,977
7,305,090
5,320,031
7,669,829
5,275,134
3,754,502
4,236,594
3,515,598
2,966,204
2,767,019
3,390,628
3,961,423
2,865,839
4,814,820
3,326,517
4,870,129
2,506,955
2,219,976
3,138,662
2,522,681
2,501,434
2,243,840
1,955,256
2,094,421
2,490,098
3,362,586
3,176,108
2,674,520
2,184,463
2,207,834
2,661,508
2,197,869
2,909,989
1,880,956
2,062,358
2,407,590
3,839,020
2,414,378
2,472,304
1,943,395
2,785,346
2,008,733
2,498,455
2,503,645
2,747,700

631.33
627.78
625.50
621.68
620.11
619.10
618.76
617.67
615.33
611.23
607.93
604.18
600.86
598.20
597.33
597.15
598.15
599.31
601.19
603.48
605.89
607.97
609.96
611.99
614.14
616.63
619.55
622.66
625.88
628.48
630.04
631.06
631.54
630.60
628.51
626.76
625.45
624.36
623.94
624.56
624.60
623.66
622.01
619.72
616.19
611.80
607.27
603.03
599.10
596.43
594.71
593.71

616.60
635.80
632.40
633.15
613.65
618.60
620.55
611.00
594.45
602.80
599.90
607.50
599.70
603.45
606.00
610.50
611.80
616.40
616.90
620.15
618.45
622.95
626.85
629.95
634.20
637.90
640.55
642.00
641.90
634.90
640.00
638.00
636.30
617.00
626.50
633.00
634.70
628.95
632.90
624.30
619.40
619.00
614.80
603.95
594.35
596.50
600.80
596.70
597.40
592.95
602.00
593.00

599.30
609.20
618.10
616.20
595.10
603.10
607.00
595.20
577.15
582.10
575.00
596.50
590.00
593.10
596.55
603.15
603.90
605.65
608.30
610.05
608.40
614.70
614.00
620.25
625.70
623.25
631.15
634.00
625.70
623.10
619.40
628.20
609.50
605.05
615.80
626.55
625.35
615.60
619.05
612.00
610.50
607.05
600.00
588.20
581.00
583.00
590.10
583.00
588.50
583.10
584.80
576.40

607.15
634.45
624.40
618.20
602.75
616.00
612.95
596.55
581.30
601.10
593.30
599.55
592.70
597.15
601.45
604.80
610.40
609.75
615.45
613.40
612.90
615.80
622.25
626.60
631.15
635.20
634.40
638.35
629.85
624.95
636.40
630.60
612.10
609.40
624.50
630.05
626.70
627.40
620.05
613.45
616.50
614.65
603.25
589.75
583.05
594.50
595.10
588.40
594.20
584.70
594.00
577.80

1,614,698
1,583,581
1,726,300
1,030,599
2,092,294
1,973,951
1,212,243
935,587
2,506,441
1,622,902
1,705,934
1,338,672
1,028,051
1,105,674
1,308,595
1,328,887
2,176,124
1,547,417
2,073,217
1,124,321
1,579,282
1,147,385
3,696,058
899,812
1,155,564
1,444,347
1,211,151
1,074,508
991,884
1,128,116
1,877,830
3,783,385
3,882,027
1,560,020
2,669,274
8,666,984
2,095,716
1,577,623
887,239
1,423,076
933,176
771,505
1,060,078
1,361,467
942,798
1,202,674
506,113
764,579
730,335
1,270,229
1,182,049
1,113,649

1,244.00
1,255.00
1,245.00
1,256.00
1,232.00
1,223.90
1,216.05
1,207.90
1,222.95
1,214.95
1,239.45
1,250.00
1,254.80
1,268.35
1,259.00
1,249.70
-

1,219.05
1,224.85
1,213.00
1,223.00
1,200.20
1,196.00
1,180.00
1,171.90
1,188.55
1,205.35
1,216.10
1,225.55
1,230.00
1,239.95
1,236.95
1,231.70
-

1,232.85
1,250.45
1,215.90
1,236.35
1,210.95
1,210.75
1,188.00
1,200.00
1,205.40
1,210.10
1,231.80
1,246.80
1,251.60
1,249.75
1,249.30
1,241.80
-

3,323,291
2,530,819
2,980,177
3,184,064
2,337,457
4,880,955
4,411,683
6,207,262
4,853,821
2,396,109
2,664,902
4,662,509
2,134,221
2,429,921
2,755,634
2,098,576
-

592.19
590.22
587.51
584.31
580.97
577.50
574.37
571.69
570.38
569.80
570.56
572.61
575.54
577.56
578.65
578.53
577.68
538.02
473.28
391.73
299.47
199.65
133.11
88.74
59.16
39.44
26.30
17.53
11.69
7.79

585.00
578.90
574.85
583.70
574.55
568.90
570.25
579.90
588.40
586.90
590.00
597.45
577.00
583.30
573.00
580.00
-

566.70
566.25
560.65
563.00
557.55
553.55
558.25
566.00
565.70
577.10
579.30
580.10
571.50
571.00
564.30
566.00
-

573.95
571.70
562.75
579.55
559.40
566.50
561.20
574.15
585.20
579.30
589.00
582.30
574.90
573.25
567.90
577.95
-

695,707
1,112,590
1,025,461
1,025,297
1,008,640
840,887
933,525
1,030,029
643,342
570,434
1,322,077
491,193
848,827
683,904
678,532
918,721
-

TCS
JNSAR
928.15
930.81
934.77
939.74
944.86
946.42
946.13
945.57
946.57
949.89
955.21
960.34
965.40
967.89
969.06
974.40
984.22
996.38
1,010.23
1,024.15
1,034.14
1,040.62
1,044.52
1,047.61
1,050.75
1,054.91
1,058.66
1,063.49
1,069.07
1,072.88
1,074.02
1,074.47
1,072.53
1,068.31
1,062.33
1,056.56
1,050.23
1,043.37
1,036.92
1,033.87
1,034.19
1,037.25
1,043.75
1,052.51
1,062.25
1,071.12
1,078.24
1,083.08
1,085.60
1,085.37

TCS
TCS
TCS
UNITECH
UNITECH UNITECH UNITECH UNITECH
HIGH
LOW
CLOSE
VOLUME
J N S A R HIGH
LOW
CLOSE
975.00
953.00
955.80
23,422,069
86.66
96.40
93.30
93.70
965.95
946.15
950.25
26,056,012
87.73
95.00
93.00
93.40
967.90
950.00
959.65
39,393,568
88.91
97.95
93.85
97.55
966.00
938.40
948.80
32,005,475
90.27
98.40
92.50
93.95
954.70
869.00
942.60
20,019,283
91.65
95.40
92.00
93.60
953.95
929.05
940.90
15,785,589
92.66
101.00
94.15
94.85
955.80
939.10
950.70
16,654,545
93.47
95.50
91.60
92.50
997.70
949.10
992.85
22,817,801
93.98
95.35
92.55
94.90
1,004.00
982.35
986.05
34,560,797
94.17
97.50
93.75
94.30
1,011.00
945.00
950.30
23,886,220
94.31
96.75
93.80
94.30
984.00
930.00
981.25
28,709,175
94.49
95.50
92.50
94.70
987.40
964.10
967.75
19,306,618
94.45
96.00
91.00
91.75
980.50
956.20
963.25
27,647,706
94.40
91.75
87.25
88.05
993.85
970.00
986.20
19,233,633
94.02
91.30
88.50
90.85
1,049.40 1,022.00 1,040.20
18,891,532
93.44
91.65
88.20
88.60
1,072.95 1,037.20 1,066.95
20,350,020
92.68
90.60
89.10
89.75
1,067.75 1,041.55 1,062.60
17,750,030
91.89
90.55
89.30
89.70
1,066.80 1,043.55 1,048.20
8,516,743
91.15
90.30
88.00
88.50
1,067.55 1,040.00 1,052.90
18,814,709
90.65
89.30
85.20
85.95
1,060.00 1,031.00 1,052.90
14,176,544
90.10
87.50
84.55
86.80
1,066.40 1,049.10 1,053.40
11,278,869
89.51
89.70
87.75
89.25
1,060.00 1,043.70 1,049.45
20,544,903
89.06
89.50
85.20
86.25
1,079.00 1,048.40 1,052.80
16,173,466
88.57
88.80
86.65
88.55
1,078.60 1,061.50 1,069.15
11,114,598
88.18
90.75
88.70
90.15
1,083.90 1,075.35 1,077.75
1,556,603
88.12
91.00
89.60
90.10
1,082.40 1,062.10 1,068.15
11,208,115
88.35
90.75
88.80
90.20
1,098.70 1,068.50 1,091.10
15,066,154
88.56
91.95
89.85
91.35
1,108.00 1,086.10 1,092.30
11,899,984
88.98
91.50
89.25
89.80
1,090.00 1,058.25 1,064.75
12,370,826
89.40
90.10
86.10
86.40
1,069.90 1,048.20 1,055.90
27,737,138
89.53
85.95
81.00
81.45
1,079.85 1,053.00 1,066.00
29,744,641
89.12
82.20
77.60
79.45
1,066.40 1,042.20 1,048.90
33,314,804
88.17
79.80
73.90
74.35
1,072.00 1,040.00 1,042.80
58,213,884
86.53
75.35
66.60
71.25
1,049.00 1,006.00 1,015.40
29,435,777
84.16
70.60
66.00
67.90
1,043.00 1,011.50 1,039.10
24,196,754
81.30
70.00
66.85
69.70
1,045.00 1,012.40 1,030.05
27,491,952
78.45
69.00
65.10
66.75
1,034.50
998.95 1,004.75
27,158,286
75.71
68.80
65.25
67.10
1,041.90 1,007.10 1,021.80
31,428,233
73.28
67.60
62.25
62.95
1,054.00 1,025.00 1,047.25
77,232,913
71.20
63.50
46.15
59.90
1,078.50 1,050.25 1,071.30
44,069,252
69.04
62.40
53.00
61.20
1,086.05 1,053.10 1,076.00
41,695,206
66.94
63.90
57.35
63.40
1,093.20 1,064.00 1,081.90
34,272,777
65.18
65.60
62.35
64.70
1,099.20 1,075.05 1,095.80
19,952,697
63.81
66.45
64.65
65.65
1,113.00 1,091.15 1,097.35
21,017,229
62.99
65.80
63.25
64.10
1,110.00 1,095.30 1,101.70
12,671,068
62.97
65.40
62.50
63.15
1,100.00 1,082.10 1,087.50
28,010,376
63.27
67.00
62.00
66.10
1,092.95 1,071.25 1,079.15
34,078,739
63.71
66.85
63.65
65.05
1,097.30 1,068.10 1,072.60
31,323,562
64.06
65.05
59.65
60.95
1,083.85 1,057.00 1,074.90
24,779,542
64.05
63.50
59.60
63.15
1,080.70 1,048.40 1,076.10
17,918,647
63.89
63.80
61.50
63.10

1,082.96
1,080.57
1,080.10
1,083.13
1,090.55
1,101.76
1,114.16
1,125.50
1,133.65
1,138.65
1,140.88
1,142.57
1,145.17
1,148.93
1,152.57
1,155.26
1,157.06
1,158.47
1,158.53
1,156.60
1,152.48
1,148.16
1,142.83
1,137.55
1,134.10
1,137.44
1,143.92
1,153.01
1,164.52
1,177.17
1,185.86
1,191.75
1,194.32
1,192.07
1,186.59
1,181.95
1,177.95
1,173.54
1,170.03
1,166.48
1,158.95
1,147.87
1,135.54
1,124.84
1,115.47
1,108.69
1,105.02
1,103.79
1,103.54
1,105.89
1,109.82
1,113.01

1,089.60
1,108.40
1,144.00
1,177.00
1,172.25
1,169.00
1,159.55
1,148.80
1,159.45
1,150.90
1,162.00
1,174.80
1,180.00
1,176.95
1,166.15
1,165.90
1,182.00
1,186.85
1,149.00
1,135.55
1,151.60
1,155.95
1,150.00
1,146.55
1,208.90
1,209.00
1,218.75
1,220.00
1,220.00
1,219.30
1,209.95
1,203.60
1,169.00
1,165.00
1,198.90
1,195.70
1,183.10
1,173.50
1,149.90
1,129.60
1,114.50
1,104.20
1,120.00
1,119.00
1,109.70
1,114.45
1,132.40
1,148.00
1,147.70
1,144.95
1,138.75
1,117.00

1,064.15
1,081.50
1,104.15
1,114.85
1,154.00
1,137.75
1,132.10
1,125.75
1,138.20
1,140.05
1,147.05
1,152.50
1,161.80
1,154.55
1,138.10
1,141.75
1,153.10
1,138.15
1,121.00
1,087.80
1,108.00
1,116.20
1,120.00
1,120.00
1,164.35
1,185.00
1,180.00
1,204.00
1,198.25
1,180.00
1,181.60
1,165.25
1,128.55
1,133.00
1,162.35
1,170.65
1,140.25
1,126.50
1,118.50
1,083.70
1,072.00
1,055.90
1,087.00
1,076.55
1,081.00
1,092.40
1,082.10
1,058.20
1,120.00
1,123.10
1,091.30
1,088.25

1,080.95
1,103.65
1,140.70
1,166.70
1,160.80
1,149.75
1,140.00
1,141.10
1,141.20
1,146.35
1,156.95
1,170.20
1,165.65
1,158.05
1,144.75
1,158.95
1,171.70
1,142.65
1,130.90
1,098.50
1,135.95
1,124.25
1,120.15
1,137.40
1,202.55
1,193.00
1,212.20
1,211.65
1,209.20
1,188.55
1,199.40
1,181.35
1,159.50
1,150.15
1,182.45
1,183.70
1,148.80
1,131.15
1,125.10
1,098.30
1,090.75
1,089.60
1,112.30
1,097.70
1,096.50
1,109.20
1,089.70
1,138.60
1,138.75
1,125.55
1,111.80
1,110.05

17,726,381
21,366,323
14,097,576
8,397,870
11,550,340
11,754,686
7,649,157
13,338,846
10,147,631
10,664,946
5,689,236
15,954,892
11,594,356
11,289,392
16,154,798
10,078,025
19,222,350
18,793,031
15,819,006
33,379,321
34,780,934
29,589,231
23,372,576
15,365,863
16,562,471
21,494,771
18,733,225
14,506,586
9,855,895
17,868,983
20,179,349
36,008,618
36,049,025
94,739,927
64,628,479
39,168,203
43,649,612
22,190,723
39,066,435
56,923,177
84,833,531
63,722,122
47,295,886
88,162,470
105,452,040
66,108,014
63,415,226
41,252,303
33,256,943
37,855,966
31,102,472
49,799,644

63.73
63.45
63.07
62.84
62.71
62.64
62.66
62.75
62.84
62.90
62.92
62.91
62.96
63.19
63.62
64.14
64.61
64.85
64.75
64.26
63.29
62.11
61.12
60.24
59.44
58.94
58.66
58.36
58.11
57.98
57.86
57.53
56.85
55.80
54.24
52.44
50.68
49.03
47.66
46.57
45.39
43.90
42.29
40.65
39.09
37.93
37.30
36.89
36.54
36.29
36.04
35.69

64.00
63.45
63.10
63.30
63.80
65.10
63.95
63.65
63.90
63.50
63.80
65.10
66.60
67.50
68.00
66.80
65.65
62.90
62.50
59.80
59.40
61.65
60.90
58.80
58.15
59.50
59.10
58.95
58.20
58.60
57.00
53.45
50.95
49.00
47.05
46.75
46.30
46.00
45.00
41.00
37.50
36.00
37.40
36.80
38.65
38.60
37.20
35.65
35.65
36.70
35.75
35.25

60.30
61.00
61.40
61.65
62.05
62.75
62.55
61.90
61.40
61.60
62.85
62.10
64.30
65.35
65.25
64.35
61.25
61.05
58.80
54.40
54.15
57.65
56.85
55.55
55.55
56.20
56.95
56.65
56.75
55.75
52.90
48.60
46.90
42.35
44.00
44.30
42.60
43.40
40.65
36.70
32.30
33.55
34.55
34.10
33.10
36.60
33.80
33.80
34.35
34.40
34.00
30.70

63.35
62.00
62.65
61.95
63.40
63.15
62.95
63.05
61.80
63.05
63.55
64.80
66.30
66.60
65.60
64.85
61.60
61.40
59.30
55.35
58.95
59.80
57.45
56.90
57.60
59.05
57.90
57.15
57.90
55.95
53.30
51.05
48.05
43.05
45.15
46.45
43.10
44.25
41.10
37.70
36.00
34.85
36.25
34.95
38.20
36.75
34.15
35.25
35.00
35.20
34.20
33.30

1,115.38
1,117.27
1,117.37
1,117.84
1,120.15
1,121.96
1,123.02
1,124.37
1,123.46
1,118.66
1,113.91
1,108.50
1,103.70
1,100.04
1,098.15
1,096.25
1,094.12
1,089.67
1,085.57
1,084.71
1,086.93
1,092.79
1,102.66
1,115.35
1,128.25
1,142.59
1,158.32
1,173.75
1,185.82
1,194.83
1,199.40
1,200.64
1,199.42
1,196.01
1,191.05
1,189.38
1,188.33
1,187.26
1,188.20
1,190.54
1,189.34
1,185.85
1,181.61
1,175.68
1,168.31
1,160.52
1,153.87
1,147.73
1,143.56
1,141.23
1,139.35
1,137.20

1,148.25
1,132.00
1,155.00
1,163.35
1,125.00
1,128.80
1,138.00
1,122.00
1,102.40
1,102.00
1,095.45
1,123.45
1,118.90
1,109.00
1,091.50
1,080.00
1,071.00
1,095.55
1,128.50
1,126.70
1,151.90
1,164.00
1,198.00
1,198.75
1,216.00
1,243.95
1,246.95
1,220.00
1,214.00
1,195.00
1,221.40
1,219.90
1,212.50
1,169.40
1,224.00
1,245.80
1,204.00
1,202.00
1,194.95
1,183.50
1,172.00
1,177.50
1,162.00
1,146.00
1,145.00
1,153.50
1,151.95
1,159.95
1,151.70
1,133.90
1,142.30
1,147.40

1,100.00
1,097.60
1,107.00
1,132.50
1,094.45
1,105.15
1,118.50
1,100.00
1,063.30
1,058.40
1,065.65
1,091.15
1,092.65
1,076.10
1,066.50
1,063.00
1,057.25
1,070.00
1,103.75
1,108.00
1,119.15
1,144.90
1,152.00
1,172.55
1,184.00
1,203.75
1,214.15
1,195.15
1,184.75
1,175.30
1,174.30
1,180.00
1,140.05
1,140.00
1,179.55
1,170.85
1,172.65
1,180.35
1,176.05
1,155.60
1,150.25
1,152.50
1,131.00
1,115.15
1,108.10
1,119.75
1,124.50
1,128.00
1,126.10
1,108.35
1,112.00
1,120.00

1,110.25
1,124.50
1,150.20
1,135.55
1,108.25
1,117.70
1,126.70
1,108.55
1,077.05
1,097.55
1,089.80
1,114.85
1,098.00
1,082.75
1,070.80
1,069.50
1,064.35
1,093.40
1,119.65
1,119.90
1,138.70
1,151.95
1,183.90
1,180.15
1,213.20
1,239.85
1,221.85
1,199.20
1,196.00
1,178.40
1,210.10
1,191.40
1,144.60
1,164.70
1,218.70
1,192.10
1,197.85
1,189.00
1,180.60
1,158.65
1,165.65
1,158.45
1,138.45
1,137.05
1,115.00
1,148.95
1,135.55
1,139.90
1,140.25
1,111.75
1,127.10
1,131.10

45,116,908
34,994,828
35,027,435
45,329,611
30,128,710
20,367,063
31,436,178
26,647,874
47,214,713
23,646,751
26,229,123
32,382,981
20,863,888
18,165,667
17,304,599
15,121,984
18,229,675
78,192,209
42,136,506
23,887,095
41,583,062
34,282,164
37,313,794
30,734,923
36,978,875
33,601,187
58,493,365
69,225,493
33,199,950
27,656,992
31,285,060
25,281,767
23,574,067
29,004,672
64,050,337
25,741,565
15,798,320
28,372,520
15,149,256
62,948,389
29,947,937
32,832,764
31,110,799
25,173,863
22,385,596
16,948,054
17,990,804
17,712,301
12,148,435
12,351,159
13,886,358
9,969,613

35.33
35.04
34.83
34.66
34.65
34.80
35.02
35.33
35.71
36.09
36.51
36.83
37.10
37.29
37.39
37.36
37.33
37.22
37.25
37.47
37.81
38.24
38.78
39.23
39.60
39.84
40.18
40.68
41.43
42.29
43.26
44.08
44.63
44.77
44.57
44.17
43.66
43.06
42.53
42.05
41.52
40.92
40.32
39.61
38.84
38.16
37.61
37.09
36.67
36.39
36.23
36.18

35.20
35.30
35.85
36.90
36.05
36.45
38.00
38.25
39.15
38.35
37.80
38.80
38.35
38.40
37.50
36.80
37.10
40.75
41.30
40.50
40.90
41.40
41.95
42.15
41.85
42.95
45.75
48.85
48.30
46.50
45.70
45.65
45.10
43.30
43.90
41.90
41.45
42.45
41.70
40.50
38.50
38.50
38.30
37.45
37.15
36.50
36.35
36.50
36.60
36.70
37.30
37.00

33.35
33.85
34.30
35.00
34.60
35.25
36.25
36.65
37.15
37.00
35.10
37.00
37.55
36.90
35.95
36.10
35.90
37.25
39.50
38.75
38.55
39.00
39.95
40.30
35.10
41.15
42.30
44.50
45.85
44.65
43.65
43.85
42.45
41.85
39.40
40.35
40.05
40.70
40.15
37.00
36.55
36.70
36.00
35.00
35.05
35.05
34.80
35.05
35.70
35.85
36.00
35.90

33.85
35.00
35.10
36.50
35.45
36.20
37.55
38.10
37.70
38.15
36.90
38.35
37.90
37.05
36.10
36.45
36.95
40.55
40.30
39.25
39.00
41.00
40.40
41.95
41.25
42.65
45.35
47.75
46.50
44.85
45.35
44.20
42.85
42.85
40.45
41.30
40.70
41.30
40.45
37.25
36.95
38.15
36.15
36.45
35.25
36.05
35.05
35.85
36.40
36.15
36.80
36.05

1,135.46
1,133.97
1,133.88
1,136.87
1,141.97
1,147.34
1,152.01
1,153.78
1,152.92
1,150.32
1,147.86
1,146.73
1,148.44
1,151.76
1,154.99
1,157.56
1,160.05
1,083.74
955.16
792.18
606.37
404.26
269.51
179.68
119.79
79.86
53.24
35.50
23.67
15.78

1,149.20
1,161.50
1,170.00
1,183.40
1,170.50
1,172.80
1,149.90
1,143.00
1,149.90
1,159.95
1,177.70
1,177.00
1,172.00
1,175.00
1,168.00
1,183.15
-

1,122.05
1,142.25
1,156.00
1,163.25
1,150.00
1,139.15
1,120.00
1,120.00
1,136.30
1,142.30
1,150.10
1,157.00
1,156.65
1,150.00
1,140.00
1,158.00
-

1,141.70
1,155.05
1,164.85
1,175.00
1,166.55
1,149.90
1,128.60
1,135.75
1,144.55
1,151.95
1,157.15
1,175.40
1,167.75
1,152.10
1,164.35
1,179.30
-

9,368,117
9,467,178
14,572,438
27,373,884
22,568,545
41,112,566
19,424,658
18,374,951
19,998,308
26,349,795
21,104,413
18,132,261
23,912,006
19,729,604
18,423,575
20,339,026
-

36.20
36.23
36.23
36.12
35.87
35.44
34.97
34.37
33.76
33.25
33.01
32.98
33.21
33.59
33.99
34.24
34.36
32.08
28.23
23.35
17.86
11.91
7.94
5.29
3.53
2.35
1.57
1.05
0.70
0.46

36.45
36.40
36.35
34.50
33.70
37.60
32.05
32.05
33.40
34.80
35.55
35.90
36.20
35.65
34.30
35.50
-

35.55
35.40
33.70
33.40
31.70
30.60
30.80
31.15
30.30
32.60
34.35
34.75
34.05
33.90
33.15
33.40
-

35.95
35.70
34.10
33.85
31.90
31.55
31.75
31.75
33.05
34.55
35.45
35.45
34.70
34.15
33.70
34.05
-

Wipro
Wipro
Wipro
Wipro
Wipro
Volume
JNSAR
High
Low
Close
1,495,178
442.95
472.00
461.05
464.30
780,545
445.73
467.50
459.55
461.10
508,408
448.89
469.95
461.25
464.90
805,728
452.47
466.00
456.40
457.70
1,002,488
455.70
468.00
454.00
462.50
486,194
458.16
468.65
459.60
463.65
1,403,407
459.68
472.00
460.10
463.45
2,631,940
460.85
486.95
462.00
483.40
2,415,464
462.45
500.00
483.35
490.45
2,034,277
465.59
499.75
470.10
473.45
2,591,954
468.99
475.00
461.25
467.85
957,381
471.53
476.95
461.00
464.50
761,667
473.37
472.50
460.00
464.00
951,384
473.81
472.35
460.00
470.15
3,863,860
472.51
463.70
444.15
448.90
4,624,296
469.73
450.00
425.65
430.35
4,866,010
465.69
438.75
425.70
430.40
1,227,187
460.61
437.45
426.40
430.75
3,366,438
454.95
436.00
421.50
427.05
970,170
448.56
430.00
415.00
419.75
984,965
442.26
428.00
422.05
423.70
1,442,069
437.34
436.60
422.50
433.85
1,031,618
434.02
438.45
431.50
434.70
693,243
432.03
440.00
435.00
436.75
137,610
431.30
441.90
437.10
438.05
684,838
431.98
441.50
430.00
431.20
918,708
433.08
436.70
426.25
431.65
982,088
433.85
439.00
432.00
436.55
336,637
434.42
438.90
427.60
428.65
604,855
434.44
432.00
422.10
425.20
1,017,134
433.61
437.20
419.05
433.20
1,048,384
432.76
435.80
417.10
421.75
1,141,400
431.76
427.90
415.25
418.40
1,114,491
430.06
421.00
397.50
400.85
2,118,936
427.25
420.00
400.85
418.30
1,637,555
424.48
422.00
407.50
417.05
655,424
421.68
418.00
406.10
409.70
1,965,259
418.91
421.00
399.10
406.25
1,161,380
416.28
412.00
398.50
407.50
1,128,688
414.49
421.00
408.00
417.75
2,061,215
413.47
424.70
412.25
419.60
1,756,960
413.01
421.75
412.15
414.70
3,016,637
413.04
431.40
417.75
426.05
1,631,131
414.14
433.70
424.00
427.60
1,362,630
416.37
436.60
428.90
430.65
851,123
418.95
437.00
431.95
434.95
1,450,105
421.73
439.95
432.00
435.30
1,532,958
424.88
441.85
431.00
437.10
2,210,674
427.75
453.90
433.05
450.95
1,696,062
430.84
453.00
438.10
448.15

0-Jan-00 0-Jan-00 0-Jan-00 0-Jan-00

0-Jan-00
0-Jan-00 0-Jan-00 0-Jan-00
-

1,702,434
1,498,620
3,230,286
2,373,177
3,991,741
1,086,154
1,310,608
1,229,117
931,896
1,598,206
647,487
2,742,160
791,041
978,985
1,454,621
1,394,192
1,179,681
1,328,575
1,649,284
1,651,901
1,222,762
2,288,416
1,978,413
1,174,159
1,519,718
1,452,931
1,747,370
3,910,042
2,389,317
2,185,153
2,961,495
1,622,191
1,694,628
1,531,419
1,278,427
1,700,271
1,688,294
1,409,226
1,423,373
1,269,726
1,163,105
1,690,910
1,431,185
1,085,948
1,527,422
1,135,111
1,005,527
1,846,690
1,761,810
1,109,643
2,233,235
1,604,694

433.85
437.02
440.50
444.88
449.64
455.48
461.15
466.58
471.02
474.69
477.42
479.93
482.21
484.41
486.11
486.91
487.24
487.09
486.35
484.50
481.94
478.90
475.12
471.27
468.60
467.62
467.69
468.85
469.50
468.53
465.62
461.29
456.03
451.04
446.88
443.63
441.37
439.70
438.21
436.81
435.06
432.55
429.55
427.01
425.13
424.43
424.91
426.41
428.95
432.21
434.78
436.27

456.65
459.50
475.50
480.00
494.80
484.85
486.70
486.45
486.70
496.25
492.10
495.00
493.65
496.80
489.90
490.80
489.95
492.15
475.90
475.00
472.65
474.20
468.00
473.00
484.00
481.95
482.15
466.00
454.00
451.75
450.00
444.90
446.90
444.00
442.30
444.90
444.05
440.95
431.35
431.00
425.10
423.50
427.80
427.40
439.80
439.95
441.70
453.70
460.00
445.90
440.80
435.70

444.90
451.00
457.15
462.75
479.25
473.85
476.75
470.00
480.10
485.00
486.05
485.45
486.00
482.30
483.10
481.00
477.20
473.25
460.70
455.25
457.00
447.30
451.25
456.55
471.20
472.10
465.50
454.50
435.50
433.25
434.05
435.60
424.60
423.00
430.00
431.55
430.00
425.00
421.00
418.05
415.05
407.50
416.10
417.00
421.00
428.60
430.00
433.15
435.20
433.40
422.10
423.10

454.40
458.40
470.05
477.60
485.50
477.30
479.50
483.45
485.10
491.35
488.50
489.95
491.25
483.05
484.65
485.65
486.35
476.95
464.60
467.45
467.70
453.55
463.10
466.75
478.55
476.10
477.50
455.95
443.90
446.90
438.65
437.60
438.10
429.35
437.85
442.00
436.70
426.90
425.75
424.10
417.95
420.25
424.40
425.45
437.15
432.05
432.70
451.05
444.80
436.80
427.15
433.05

1,818,157
1,291,601
1,622,884
737,330
856,221
1,054,306
711,523
1,137,431
1,456,256
1,302,890
1,053,767
1,025,722
586,012
910,247
1,075,305
262,430
475,242
926,890
2,296,793
1,764,812
1,444,590
935,927
3,176,004
703,514
2,182,505
1,454,378
1,687,264
1,101,813
938,885
988,211
1,811,921
2,063,220
1,231,397
638,782
1,438,610
1,788,384
450,333
724,414
4,569,198
1,558,472
862,473
539,401
817,493
939,570
1,340,012
1,228,754
287,835
361,611
702,219
524,830
1,182,608
748,681

436.98
437.09
436.75
436.73
437.68
439.23
440.81
442.44
444.23
445.82
447.47
448.42
448.79
448.43
447.49
445.78
443.90
442.04
440.67
440.59
442.08
444.97
449.16
454.38
459.35
464.24
468.52
471.38
472.69
472.94
471.58
469.87
467.82
465.11
462.04
459.99
458.47
458.02
458.66
459.29
458.94
457.61
455.60
452.77
449.90
446.94
444.62
442.39
440.71
439.85
439.40
438.86

450.80
445.00
445.90
452.40
449.50
452.00
453.15
456.00
456.70
457.80
457.00
449.00
446.50
446.30
445.00
439.00
439.90
445.65
458.65
464.15
467.40
475.00
484.70
479.60
490.00
485.00
483.35
473.75
472.00
465.00
474.50
472.00
455.00
451.80
465.80
471.70
468.40
467.80
454.70
454.80
451.65
453.90
449.90
440.80
438.70
452.90
442.50
442.45
442.90
439.80
445.20
444.70

432.65
433.00
435.00
440.00
436.15
445.15
443.55
445.50
446.30
445.00
440.20
441.30
439.10
434.45
431.40
433.00
432.00
437.60
443.85
453.55
461.00
462.55
467.00
470.00
479.25
472.05
461.50
458.65
460.10
456.55
455.00
448.00
444.00
439.50
452.00
460.10
460.65
454.05
444.40
445.00
444.15
443.00
433.00
428.00
428.00
435.20
435.20
432.20
435.25
431.60
432.50
435.15

438.20
443.45
444.30
441.40
447.25
449.00
450.95
454.80
449.30
456.25
442.40
445.40
443.45
439.90
433.90
434.40
436.60
439.65
455.90
461.90
463.50
472.85
480.20
476.05
481.00
481.00
465.95
472.45
465.55
460.00
472.40
449.80
445.40
449.55
463.65
463.15
466.20
464.70
451.10
446.60
450.30
447.60
436.65
437.00
432.50
442.45
436.15
436.30
439.15
433.30
442.55
439.95

786,055
873,244
284,897
372,881
336,256
706,536
950,517
1,706,717
597,057
616,964
1,909,425
446,583
619,349
545,229
390,150
941,417
-

438.64
438.60
438.94
439.77
440.68
441.23
441.78
441.56
440.88
440.05
439.75
439.85
440.72
441.84
442.86
443.58
443.78
414.04
364.62
302.08
230.83
153.89
102.60
68.40
45.60
30.40
20.27
13.51
9.01
6.01

443.70
450.00
448.60
448.85
442.00
444.95
442.00
439.85
444.70
446.65
450.50
450.90
447.45
449.90
446.95
444.50
-

434.30
438.00
440.20
440.50
435.00
438.55
430.55
432.75
433.10
439.65
440.40
445.10
441.30
439.00
438.00
439.55
-

437.50
446.15
442.80
447.35
440.05
439.90
435.60
434.90
442.05
441.80
446.40
448.30
442.95
443.10
445.05
440.60
-

0-Jan-00
0-Jan-00
-