You are on page 1of 532

Bajaj Auto

Announcement date
Exdate
Ratio

22/07/2010
8/9/2010
1:1

Return
Market

Close Price

BSE_SENSE
X

8/11/2010

1,601.15

20,852.38

5/11/2010

1,609.90

21,004.96

0.73%

0.73%

4/11/2010

1,603.45

20,893.57

-0.53%

-0.53%

3/11/2010

1,581.20

20,465.74

-2.07%

-2.07%

2/11/2010

1,545.65

20,345.69

-0.59%

-0.59%

1/11/2010

1,529.30

20,355.63

0.05%

0.05%

29/10/2010

1,513.80

20,032.34

-1.60%

-1.60%

28/10/2010

1,487.90

19,941.04

-0.46%

-0.46%

27/10/2010

1,482.30

20,005.37

0.32%

0.32%

26/10/2010

1,498.80

20,221.39

1.07%

1.07%

25/10/2010

1,492.05

20,303.12

0.40%

0.40%

22/10/2010

1,485.70

20,165.86

-0.68%

-0.68%

21/10/2010

1,489.45

20,260.58

0.47%

0.47%

20/10/2010

1,485.15

19,872.15

-1.94%

-1.94%

19/10/2010

1,512.55

19,983.13

0.56%

0.56%

18/10/2010

1,521.95

20,168.89

0.93%

0.93%

15/10/2010

1,506.75

20,125.05

-0.22%

-0.22%

14/10/2010

1,525.85

20,497.64

1.83%

1.83%

13/10/2010

1,542.25

20,687.88

0.92%

0.92%

12/10/2010

1,522.15

20,203.34

-2.37%

-2.37%

11/10/2010

1,551.15

20,339.89

0.67%

0.67%

8/10/2010

1,549.15

20,250.26

-0.44%

-0.44%

7/10/2010

1,568.30

20,315.32

0.32%

0.32%

6/10/2010

1,593.70

20,543.08

1.11%

1.11%

5/10/2010

1,582.30

20,407.71

-0.66%

-0.66%

4/10/2010

1,534.45

20,475.73

0.33%

0.33%

1/10/2010

1,543.70

20,445.04

-0.15%

-0.15%

30/09/2010

1,471.60

20,069.12

-1.86%

-1.86%

29/09/2010

1,488.85

19,956.34

-0.56%

-0.56%

28/09/2010

1,449.10

20,104.86

0.74%

0.74%

27/09/2010

1,458.55

20,117.38

0.06%

0.06%

24/09/2010

1,445.60

20,045.18

-0.36%

-0.36%

23/09/2010

1,438.80

19,861.01

-0.92%

-0.92%

22/09/2010

1,441.15

19,941.72

0.41%

0.41%

21/09/2010

1,456.20

20,001.55

0.30%

0.30%

20/09/2010

1,459.00

19,906.10

-0.48%

-0.48%

17/09/2010

1,445.85

19,594.75

-1.58%

-1.58%

Date

Return Stck

16/09/2010

1,451.55

19,417.49

-0.91%

-0.91%

15/09/2010

1,465.60

19,502.11

0.43%

0.43%

14/09/2010

1,470.15

19,346.96

-0.80%

-0.80%

13/09/2010

1,469.80

19,208.33

-0.72%

-0.72%

9/9/2010

1,459.30

18,799.66

-2.15%

-2.15%

8/9/2010

1,480.95

18,666.71

-0.71%

-0.71%

7/9/2010

1,497.90

18,645.06

-0.12%

-0.12%

6/9/2010

1,502.30

18,560.05

-0.46%

-0.46%

3/9/2010

1,435.88

18,221.43

-1.84%

-1.84%

2/9/2010

1,392.25

18,238.31

0.09%

0.09%

1/9/2010

1,374.70

18,205.87

-0.18%

-0.18%

31/08/2010

1,364.70

17,971.12

-1.30%

-1.30%

30/08/2010

1,395.48

18,032.11

0.34%

0.34%

27/08/2010

1,389.85

17,998.41

-0.19%

-0.19%

26/08/2010

1,389.23

18,226.35

1.26%

1.26%

25/08/2010

1,399.95

18,179.64

-0.26%

-0.26%

24/08/2010

1,425.38

18,311.59

0.72%

0.72%

23/08/2010

1,387.78

18,409.35

0.53%

0.53%

20/08/2010

1,397.60

18,401.82

-0.04%

-0.04%

19/08/2010

1,374.43

18,454.94

0.29%

0.29%

18/08/2010

1,339.28

18,257.12

-1.08%

-1.08%

17/08/2010

1,326.60

18,048.85

-1.15%

-1.15%

16/08/2010

1,331.60

18,050.78

0.01%

0.01%

13/08/2010

1,329.40

18,167.03

0.64%

0.64%

12/8/2010

1,316.23

18,073.90

-0.51%

-0.51%

11/8/2010

1,279.45

18,070.19

-0.02%

-0.02%

10/8/2010

1,326.55

18,219.99

0.83%

0.83%

9/8/2010

1,352.98

18,287.50

0.37%

0.37%

6/8/2010

1,355.43

18,143.99

-0.79%

-0.79%

5/8/2010

1,360.88

18,172.83

0.16%

0.16%

4/8/2010

1,361.88

18,217.44

0.25%

0.25%

3/8/2010

1,355.68

18,114.83

-0.56%

-0.56%

2/8/2010

1,363.95

18,081.21

-0.19%

-0.19%

30/07/2010

1,344.03

17,868.29

-1.18%

-1.18%

29/07/2010

1,347.20

17,992.00

0.69%

0.69%

28/07/2010

1,350.63

17,957.37

-0.19%

-0.19%

27/07/2010

1,324.98

18,077.61

0.67%

0.67%

26/07/2010

1,263.30

18,020.05

-0.32%

-0.32%

23/07/2010

1,234.55

18,130.98

0.61%

0.61%

22/07/2010

1,245.10

18,113.15

-0.10%

-0.10%

21/07/2010

1,207.05

17,977.23

-0.75%

-0.75%

20/07/2010

1,198.20

17,878.14

-0.55%

-0.55%

19/07/2010

1,200.65

17,928.42

0.28%

0.28%

16/07/2010

1,204.55

17,955.82

0.15%

0.15%

15/07/2010

1,209.10

17,909.46

-0.26%

-0.26%

14/07/2010

1,221.95

17,938.16

0.16%

0.16%

13/07/2010

1,204.90

17,985.90

0.27%

0.27%

12/7/2010

1,204.68

17,937.20

-0.27%

-0.27%

9/7/2010

1,208.80

17,833.54

-0.58%

-0.58%

8/7/2010

1,200.95

17,651.73

-1.02%

-1.02%

7/7/2010

1,204.35

17,471.03

-1.03%

-1.03%

6/7/2010

1,219.83

17,614.48

0.82%

0.82%

5/7/2010

1,223.70

17,441.44

-0.99%

-0.99%

2/7/2010

1,226.80

17,460.95

0.11%

0.11%

1/7/2010

1,248.23

17,509.33

0.28%

0.28%

30/06/2010

1,241.65

17,700.90

1.09%

1.09%

29/06/2010

1,242.38

17,534.09

-0.95%

-0.95%

28/06/2010

1,226.85

17,774.26

1.36%

1.36%

25/06/2010

1,208.88

17,574.53

-1.13%

-1.13%

24/06/2010

1,202.45

17,730.24

0.88%

0.88%

23/06/2010

1,176.78

17,755.94

0.14%

0.14%

22/06/2010

1,162.08

17,749.69

-0.04%

-0.04%

21/06/2010

1,153.93

17,876.55

0.71%

0.71%

18/06/2010

1,139.70

17,570.82

-1.73%

-1.73%

17/06/2010

1,145.30

17,616.69

0.26%

0.26%

16/06/2010

1,140.70

17,462.87

-0.88%

-0.88%

15/06/2010

1,142.33

17,412.83

-0.29%

-0.29%

14/06/2010

1,141.45

17,338.17

-0.43%

-0.43%

11/6/2010

1,147.35

17,064.95

-1.59%

-1.59%

10/6/2010

1,121.80

16,922.08

-0.84%

-0.84%

9/6/2010

1,096.83

16,657.89

-1.57%

-1.57%

8/6/2010

1,097.65

16,617.10

-0.25%

-0.25%

7/6/2010

1,092.10

16,781.07

0.98%

0.98%

4/6/2010

1,092.53

17,117.69

1.99%

1.99%

3/6/2010

1,097.65

17,022.33

-0.56%

-0.56%

2/6/2010

1,100.25

16,741.84

-1.66%

-1.66%

1/6/2010

1,085.03

16,572.03

-1.02%

-1.02%

31/05/2010

1,107.35

16,944.63

2.22%

2.22%

28/05/2010

1,085.73

16,863.06

-0.48%

-0.48%

27/05/2010

1,056.55

16,666.40

-1.17%

-1.17%

26/05/2010

1,039.20

16,387.84

-1.69%

-1.69%

25/05/2010

1,010.05

16,022.48

-2.25%

-2.25%

24/05/2010

1,026.25

16,469.55

2.75%

2.75%

21/05/2010

1,049.65

16,445.61

-0.15%

-0.15%

20/05/2010

1,070.63

16,519.68

0.45%

0.45%

19/05/2010

1,067.28

16,408.49

-0.68%

-0.68%

18/05/2010

1,090.73

16,875.76

2.81%

2.81%

17/05/2010

1,081.40

16,835.56

-0.24%

-0.24%

14/05/2010

1,092.75

16,994.60

0.94%

0.94%

13/05/2010

1,099.15

17,265.87

1.58%

1.58%

12/5/2010

1,072.85

17,195.81

-0.41%

-0.41%

11/5/2010

1,062.05

17,141.53

-0.32%

-0.32%

10/5/2010

1,060.78

17,330.55

1.10%

1.10%

7/5/2010

1,030.23

16,769.11

-3.29%

-3.29%

6/5/2010

1,032.43

16,987.53

1.29%

1.29%

5/5/2010

1,037.48

17,087.96

0.59%

0.59%

4/5/2010

1,035.15

17,137.14

0.29%

0.29%

3/5/2010

1,047.43

17,386.08

1.44%

1.44%

30/04/2010

1,047.15

17,558.71

0.99%

0.99%

29/04/2010

1,037.73

17,503.47

-0.32%

-0.32%

28/04/2010

1,033.30

17,380.08

-0.71%

-0.71%

27/04/2010

1,013.50

17,690.62

1.77%

1.77%

26/04/2010

1,044.05

17,745.28

0.31%

0.31%

23/04/2010

1,053.63

17,694.20

-0.29%

-0.29%

22/04/2010

1,055.53

17,573.99

-0.68%

-0.68%

21/04/2010

1,046.28

17,472.56

-0.58%

-0.58%

20/04/2010

1,038.83

17,460.58

-0.07%

-0.07%

19/04/2010

1,006.13

17,400.68

-0.34%

-0.34%

16/04/2010

1,025.60

17,591.18

1.09%

1.09%

15/04/2010

1,041.05

17,639.26

0.27%

0.27%

13/04/2010

1,046.63

17,821.96

1.03%

1.03%

12/4/2010

1,037.03

17,853.00

0.17%

0.17%

9/4/2010

1,033.40

17,933.14

0.45%

0.45%

8/4/2010

1,036.93

17,714.40

-1.23%

-1.23%

7/4/2010

1,038.38

17,970.02

1.43%

1.43%

6/4/2010

1,023.53

17,941.37

-0.16%

-0.16%

5/4/2010

1,048.53

17,935.68

-0.03%

-0.03%

1/4/2010

999.73

17,692.62

-1.36%

-1.36%

31/03/2010

1,005.55

17,527.77

-0.94%

-0.94%

30/03/2010

990.6

17,590.17

0.36%

0.36%

29/03/2010

992.25

17,711.35

0.69%

0.69%

26/03/2010

988.3

17,644.76

-0.38%

-0.38%

25/03/2010

939.78

17,558.85

-0.49%

-0.49%

23/03/2010

925.1

17,451.02

-0.62%

-0.62%

22/03/2010

925.55

17,410.57

-0.23%

-0.23%

19/03/2010

932.68

17,578.23

0.96%

0.96%

18/03/2010

919.88

17,519.26

-0.34%

-0.34%

17/03/2010

903.88

17,490.08

-0.17%

-0.17%

16/03/2010

910.9

17,383.18

-0.61%

-0.61%

15/03/2010

914.25

17,164.99

-1.26%

-1.26%

12/3/2010

921.4

17,166.62

0.01%

0.01%

11/3/2010

913.95

17,167.96

0.01%

0.01%

10/3/2010

924.45

17,098.33

-0.41%

-0.41%

9/3/2010

936.93

17,052.54

-0.27%

-0.27%

8/3/2010

956.48

17,102.60

0.29%

0.29%

5/3/2010

951.08

16,994.49

-0.63%

-0.63%

4/3/2010

947.05

16,971.70

-0.13%

-0.13%

3/3/2010

939.55

17,000.01

0.17%

0.17%

2/3/2010

924.43

16,772.56

-1.35%

-1.35%

26/02/2010

908.7

16,429.55

-2.07%

-2.07%

25/02/2010

857.3

16,254.20

-1.07%

-1.07%

24/02/2010

874.2

16,255.97

0.01%

0.01%

23/02/2010

862.53

16,286.32

0.19%

0.19%

22/02/2010

898.75

16,237.05

-0.30%

-0.30%

19/02/2010

904.83

16,191.63

-0.28%

-0.28%

18/02/2010

908.1

16,327.84

0.84%

0.84%

17/02/2010

919.28

16,428.91

0.62%

0.62%

16/02/2010

895.65

16,226.68

-1.24%

-1.24%

15/02/2010

893.1

16,038.35

-1.17%

-1.17%

11/2/2010

893.93

16,152.59

0.71%

0.71%

10/2/2010

882.15

15,922.17

-1.44%

-1.44%

9/2/2010

862.85

16,042.18

0.75%

0.75%

8/2/2010

847.33

15,935.61

-0.67%

-0.67%

6/2/2010

854.5

15,915.65

-0.13%

-0.13%

5/2/2010

841.8

15,790.93

-0.79%

-0.79%

4/2/2010

840.5

16,224.95

2.71%

2.71%

3/2/2010

853.85

16,496.05

1.66%

1.66%

2/2/2010

840.8

16,163.44

-2.04%

-2.04%

1/2/2010

857.38

16,356.03

1.18%

1.18%

29/01/2010

886.55

16,357.96

0.01%

0.01%

28/01/2010

839.45

16,306.87

-0.31%

-0.31%

27/01/2010

836.35

16,289.82

-0.10%

-0.10%

25/01/2010

865.93

16,780.46

2.97%

2.97%

22/01/2010

896.38

16,859.68

0.47%

0.47%

21/01/2010

899.58

17,051.14

1.13%

1.13%

20/01/2010

910.1

17,474.49

2.45%

2.45%

19/01/2010

889.08

17,486.06

0.07%

0.07%

18/01/2010

868.38

17,641.08

0.88%

0.88%

15/01/2010

863.03

17,554.30

-0.49%

-0.49%

14/01/2010

851.98

17,584.87

0.17%

0.17%

13/01/2010

856.13

17,509.80

-0.43%

-0.43%

12/1/2010

849.05

17,422.51

-0.50%

-0.50%

11/1/2010

834.28

17,526.71

0.60%

0.60%

8/1/2010

827.35

17,540.29

0.08%

0.08%

7/1/2010

841.78

17,615.72

0.43%

0.43%

6/1/2010

856.53

17,701.13

0.48%

0.48%

5/1/2010

868.25

17,686.24

-0.08%

-0.08%

4/1/2010

866.2

17,558.73

-0.72%

-0.72%

31/12/2009

880.85

17,464.81

-0.54%

-0.54%

30/12/2009

849.25

17,343.82

-0.70%

-0.70%

29/12/2009

841.55

17,401.56

0.33%

0.33%

24/12/2009

850

17,360.61

-0.24%

-0.24%

23/12/2009

852.88

17,231.11

-0.75%

-0.75%

22/12/2009

847.68

16,692.00

-3.18%

-3.18%

21/12/2009

836.03

16,601.20

-0.55%

-0.55%

18/12/2009

852.05

16,719.83

0.71%

0.71%

17/12/2009

864.03

16,894.25

1.04%

1.04%

16/12/2009

864.88

16,912.77

0.11%

0.11%

15/12/2009

871.35

16,877.16

-0.21%

-0.21%

14/12/2009

892.15

17,097.55

1.30%

1.30%

11/12/2009

862.25

17,119.03

0.13%

0.13%

10/12/2009

821.58

17,189.31

0.41%

0.41%

9/12/2009

835.35

17,125.22

-0.37%

-0.37%

8/12/2009

820.28

17,227.68

0.60%

0.60%

7/12/2009

814.83

16,983.14

-1.43%

-1.43%

4/12/2009

825.7

17,101.54

0.69%

0.69%

3/12/2009

842.08

17,185.68

0.49%

0.49%

2/12/2009

845.4

17,169.91

-0.09%

-0.09%

1/12/2009

818.78

17,198.27

0.17%

0.17%

30/11/2009

784.75

16,926.22

-1.59%

-1.59%

27/11/2009

789.08

16,632.01

-1.75%

-1.75%

26/11/2009

777.98

16,854.93

1.33%

1.33%

25/11/2009

769.38

17,198.95

2.02%

2.02%

24/11/2009

752.8

17,131.08

-0.40%

-0.40%

23/11/2009

745.33

17,180.18

0.29%

0.29%

20/11/2009

750.63

17,021.85

-0.93%

-0.93%

19/11/2009

751.88

16,785.65

-1.40%

-1.40%

18/11/2009

750.55

16,998.78

1.26%

1.26%

17/11/2009

759

17,050.65

0.30%

0.30%

16/11/2009

754.55

17,032.51

-0.11%

-0.11%

13/11/2009

730.9

16,848.83

-1.08%

-1.08%

12/11/2009

728.5

16,696.03

-0.91%

-0.91%

11/11/2009

735.28

16,849.60

0.92%

0.92%

10/11/2009

726.8

16,440.56

-2.46%

-2.46%

9/11/2009

735.2

16,498.72

0.35%

0.35%

6/11/2009

726.43

16,158.28

-2.09%

-2.09%

5/11/2009

730.9

16,063.90

-0.59%

-0.59%

4/11/2009

720.8

15,912.13

-0.95%

-0.95%

3/11/2009

704.73

15,404.94

-3.24%

-3.24%

30/10/2009

698.4

15,896.28

3.14%

3.14%

29/10/2009

700

16,052.72

0.98%

0.98%

28/10/2009

716.13

16,283.49

1.43%

1.43%

27/10/2009

720.5

16,353.40

0.43%

0.43%

26/10/2009

729.73

16,740.50

2.34%

2.34%

23/10/2009

734.28

16,810.81

0.42%

0.42%

22/10/2009

727.63

16,789.74

-0.13%

-0.13%

21/10/2009

736.18

17,009.17

1.30%

1.30%

20/10/2009

750.53

17,223.01

1.25%

1.25%

17/10/2009

746.5

17,326.01

0.60%

0.60%

16/10/2009

739.45

17,322.82

-0.02%

-0.02%

15/10/2009

777

17,195.20

-0.74%

-0.74%

14/10/2009

804.08

17,231.11

0.21%

0.21%

12/10/2009

817.65

17,026.67

-1.19%

-1.19%

9/10/2009

794.95

16,642.66

-2.28%

-2.28%

8/10/2009

773.05

16,843.54

1.20%

1.20%

7/10/2009

765.65

16,806.66

-0.22%

-0.22%

6/10/2009

750.05

16,958.54

0.90%

0.90%

5/10/2009

738.13

16,866.41

-0.54%

-0.54%

1/10/2009

755.7

17,134.55

1.58%

1.58%

30/09/2009

747.13

17,126.84

-0.05%

-0.05%

29/09/2009

716.15

16,852.91

-1.61%

-1.61%

25/09/2009

723.25

16,693.00

-0.95%

-0.95%

24/09/2009

723.78

16,781.43

0.53%

0.53%

23/09/2009

733.63

16,719.50

-0.37%

-0.37%

22/09/2009

743.6

16,886.43

0.99%

0.99%

18/09/2009

727.25

16,741.30

-0.86%

-0.86%

17/09/2009

705.1

16,711.11

-0.18%

-0.18%

16/09/2009

690.43

16,677.04

-0.20%

-0.20%

15/09/2009

682.28

16,454.45

-1.34%

-1.34%

14/09/2009

641.98

16,214.19

-1.47%

-1.47%

11/9/2009

635.93

16,264.30

0.31%

0.31%

10/9/2009

616.13

16,216.86

-0.29%

-0.29%

9/9/2009

617.45

16,183.55

-0.21%

-0.21%

8/9/2009

632.25

16,123.67

-0.37%

-0.37%

7/9/2009

635.5

16,016.32

-0.67%

-0.67%

4/9/2009

615.45

15,689.12

-2.06%

-2.06%

3/9/2009

605.23

15,398.33

-1.87%

-1.87%

2/9/2009

587.38

15,467.46

0.45%

0.45%

1/9/2009

612.4

15,551.19

0.54%

0.54%

31/08/2009

607.73

15,666.64

0.74%

0.74%

28/08/2009

602.1

15,922.34

1.62%

1.62%

27/08/2009

577.68

15,781.07

-0.89%

-0.89%

26/08/2009

571.93

15,769.85

-0.07%

-0.07%

25/08/2009

566.78

15,688.47

-0.52%

-0.52%

24/08/2009

563.83

15,628.75

-0.38%

-0.38%

21/08/2009

562.95

15,240.83

-2.51%

-2.51%

20/08/2009

553.33

15,012.32

-1.51%

-1.51%

19/08/2009

548.93

14,809.64

-1.36%

-1.36%

18/08/2009

568.93

15,035.26

1.51%

1.51%

17/08/2009

556.5

14,784.92

-1.68%

-1.68%

14/08/2009

560.43

15,411.63

4.15%

4.15%

13/08/2009

566

15,518.49

0.69%

0.69%

12/8/2009

544.63

15,020.16

-3.26%

-3.26%

11/8/2009

549.28

15,074.59

0.36%

0.36%

10/8/2009

534.83

15,009.77

-0.43%

-0.43%

7/8/2009

587.7

15,160.24

1.00%

1.00%

6/8/2009

632.6

15,514.03

2.31%

2.31%

5/8/2009

641.3

15,903.83

2.48%

2.48%

4/8/2009

657.73

15,830.98

-0.46%

-0.46%

3/8/2009

652.25

15,924.23

0.59%

0.59%

31/07/2009

612.33

15,670.31

-1.61%

-1.61%

30/07/2009

609.3

15,387.96

-1.82%

-1.82%

29/07/2009

603.23

15,173.46

-1.40%

-1.40%

28/07/2009

610.53

15,331.94

1.04%

1.04%

27/07/2009

600.03

15,375.04

0.28%

0.28%

24/07/2009

591.98

15,378.96

0.03%

0.03%

23/07/2009

586.48

15,231.04

-0.97%

-0.97%

22/07/2009

583

14,843.12

-2.58%

-2.58%

TVS Motor
22/07/2010
8/9/2010
1:1

Date

Dabur
26/07/2010
8/9/2010
1:1

Close Price

BSE_SENSE
X

Date

Havells
27/08/10
8/10/2010
1:1
Close Price

BSE_SENSE
X
Date

Close Price

BSE_SENSE
X

8/11/2010

75.4

20,852.38 5/11/2010

100.25

21,004.96 8/12/2010

379.35

19,696.48

5/11/2010

75.95

21,004.96 4/11/2010

99.45

20,893.57 7/12/2010

390.5

19,934.64

4/11/2010

75.4

20,893.57 3/11/2010

99.25

20,465.74 6/12/2010

398.95

19,981.31

3/11/2010

75.75

20,465.74 2/11/2010

100

20,345.69 3/12/2010

383.9

19,966.93

2/11/2010

76.7

20,345.69 1/11/2010

99.45

20,355.63 2/12/2010

398.4

19,992.70

1/11/2010

77.65

20,355.63 29/10/2010

99.6

20,032.34 1/12/2010

396.3

19,850.00

29/10/2010

73.1

20,032.34 28/10/2010

99.7

19,941.04 30/11/2010

380.9

19,521.25

28/10/2010

74.2

19,941.04 27/10/2010

103.15

20,005.37 29/11/2010

376.45

19,405.10

27/10/2010

73.6

20,005.37 26/10/2010

104.5

20,221.39 26/11/2010

381.95

19,136.61

26/10/2010

75.35

20,221.39 25/10/2010

103.95

20,303.12 25/11/2010

376.3

19,318.16

25/10/2010

74

20,303.12 22/10/2010

103.4

20,165.86 24/11/2010

386.25

19,459.85

22/10/2010

74.1

20,165.86 21/10/2010

103.55

20,260.58 23/11/2010

384.5

19,691.84

21/10/2010

75.25

20,260.58 20/10/2010

102

19,872.15 22/11/2010

390.85

19,957.59

20/10/2010

74.1

19,872.15 19/10/2010

102.6

19,983.13 19/11/2010

367.35

19,585.44

19/10/2010

73.1

19,983.13 18/10/2010

101.15

20,168.89 18/11/2010

377.8

19,930.64

18/10/2010

72.1

20,168.89 15/10/2010

102.55

20,125.05 16/11/2010

385.2

19,865.14

15/10/2010

72.9

20,125.05 14/10/2010

104.15

20,497.64 15/11/2010

394.8

20,309.69

14/10/2010

75.1

20,497.64 13/10/2010

102.95

20,687.88 12/11/2010

395.5

20,156.89

13/10/2010

74.05

20,687.88 12/10/2010

105.1

20,203.34 11/11/2010

404.8

20,589.09

12/10/2010

74.8

20,203.34 11/10/2010

106.7

20,339.89 10/11/2010

411

20,875.71

11/10/2010

74.2

20,339.89 8/10/2010

106.7

20,250.26 9/11/2010

404.6

20,932.48

8/10/2010

74.35

20,250.26 7/10/2010

108.7

20,315.32 8/11/2010

407.45

20,852.38

7/10/2010

75.6

20,315.32 6/10/2010

107.95

20,543.08 5/11/2010

413

21,004.96

6/10/2010

77.85

20,543.08 5/10/2010

108.55

20,407.71 4/11/2010

410.8

20,893.57

5/10/2010

77.3

20,407.71 4/10/2010

110.25

20,475.73 3/11/2010

410.15

20,465.74

4/10/2010

73.6

20,475.73 1/10/2010

109.1

20,445.04 2/11/2010

413.25

20,345.69

1/10/2010

73.75

20,445.04 30/09/2010

107.45

20,069.12 1/11/2010

412.25

20,355.63

30/09/2010

71.7

20,069.12 29/09/2010

105.2

19,956.34 29/10/2010

413.85

20,032.34

29/09/2010

73.2

19,956.34 28/09/2010

104.1

20,104.86 28/10/2010

408.7

19,941.04

28/09/2010

71.55

20,104.86 27/09/2010

105.25

20,117.38 27/10/2010

412.7

20,005.37

27/09/2010

71.95

20,117.38 24/09/2010

104.95

20,045.18 26/10/2010

410.25

20,221.39

24/09/2010

73.85

20,045.18 23/09/2010

104.25

19,861.01 25/10/2010

412.25

20,303.12

23/09/2010

71.85

19,861.01 22/09/2010

105.9

19,941.72 22/10/2010

412.55

20,165.86

22/09/2010

71.25

19,941.72 21/09/2010

109.15

20,001.55 21/10/2010

416.3

20,260.58

21/09/2010

71.85

20,001.55 20/09/2010

111.3

19,906.10 20/10/2010

413.4

19,872.15

20/09/2010

76.15

19,906.10 17/09/2010

109.65

19,594.75 19/10/2010

405.9

19,983.13

17/09/2010

77.25

19,594.75 16/09/2010

109.55

19,417.49 18/10/2010

407.65

20,168.89

16/09/2010

77.6

19,417.49 15/09/2010

107.95

19,502.11 15/10/2010

416.1

20,125.05

15/09/2010

76.35

19,502.11 14/09/2010

108.15

19,346.96 14/10/2010

412.1

20,497.64

14/09/2010

76.7

19,346.96 13/09/2010

108.4

19,208.33 13/10/2010

415.9

20,687.88

13/09/2010

78.35

19,208.33 9/9/2010

108.4

18,799.66 12/10/2010

419.3

20,203.34

76.9

18,799.66 8/9/2010

107.6

18,666.71 11/10/2010

424

20,339.89

8/9/2010

76.8

18,666.71 7/9/2010

107.98

18,645.06 8/10/2010

426.45

20,250.26

7/9/2010

74.63

18,645.06 6/9/2010

105.85

18,560.05 7/10/2010

424.45

20,315.32

6/9/2010

74.13

18,560.05 3/9/2010

105.75

18,221.43 6/10/2010

435.68

20,543.08

3/9/2010

72.53

18,221.43 2/9/2010

106.55

18,238.31 5/10/2010

437.58

20,407.71

2/9/2010

71.5

18,238.31 1/9/2010

105.93

18,205.87 4/10/2010

429.63

20,475.73

1/9/2010

71.98

18,205.87 31/08/2010

104.7

17,971.12 1/10/2010

416.43

20,445.04

31/08/2010

71.05

17,971.12 30/08/2010

102.45

18,032.11 30/09/2010

400.83

20,069.12

30/08/2010

72.63

18,032.11 27/08/2010

102.98

17,998.41 29/09/2010

395.3

19,956.34

27/08/2010

71.33

17,998.41 26/08/2010

104.53

18,226.35 28/09/2010

395.98

20,104.86

26/08/2010

70.63

18,226.35 25/08/2010

104.13

18,179.64 27/09/2010

401.78

20,117.38

25/08/2010

71.33

18,179.64 24/08/2010

105.18

18,311.59 24/09/2010

401.55

20,045.18

24/08/2010

73.35

18,311.59 23/08/2010

103.43

18,409.35 23/09/2010

388.38

19,861.01

23/08/2010

73.38

18,409.35 20/08/2010

103.08

18,401.82 22/09/2010

387.83

19,941.72

20/08/2010

71.4

18,401.82 19/08/2010

102.9

18,454.94 21/09/2010

394

20,001.55

19/08/2010

71.63

18,454.94 18/08/2010

102.33

18,257.12 20/09/2010

398.88

19,906.10

18/08/2010

71.83

18,257.12 17/08/2010

101.88

18,048.85 17/09/2010

399.03

19,594.75

17/08/2010

70.23

18,048.85 16/08/2010

100.55

18,050.78 16/09/2010

399.93

19,417.49

16/08/2010

69.55

18,050.78 13/08/2010

99.9

18,167.03 15/09/2010

397.2

19,502.11

13/08/2010

69.98

18,167.03 12/8/2010

98.83

18,073.90 14/09/2010

396.48

19,346.96

12/8/2010

68.15

18,073.90 11/8/2010

100.73

18,070.19 13/09/2010

397.83

19,208.33

11/8/2010

69.65

18,070.19 10/8/2010

101.28

18,219.99 9/9/2010

397.28

18,799.66

10/8/2010

70.15

18,219.99 9/8/2010

100.75

18,287.50 8/9/2010

398.03

18,666.71

9/8/2010

70.23

18,287.50 6/8/2010

101.58

18,143.99 7/9/2010

398.8

18,645.06

6/8/2010

67.58

18,143.99 5/8/2010

100.8

18,172.83 6/9/2010

399.35

18,560.05

5/8/2010

70.05

18,172.83 4/8/2010

99.2

18,217.44 3/9/2010

399.5

18,221.43

4/8/2010

68.88

18,217.44 3/8/2010

97.95

18,114.83 2/9/2010

397.83

18,238.31

3/8/2010

68.6

18,114.83 2/8/2010

98.73

18,081.21 1/9/2010

401.3

18,205.87

2/8/2010

70.18

18,081.21 30/07/2010

98.8

17,868.29 31/08/2010

396.23

17,971.12

30/07/2010

69.35

17,868.29 29/07/2010

98.18

17,992.00 30/08/2010

402.78

18,032.11

29/07/2010

68.15

17,992.00 28/07/2010

99.98

17,957.37 27/08/2010

406.85

17,998.41

28/07/2010

66.33

17,957.37 27/07/2010

101.5

18,077.61 26/08/2010

393.18

18,226.35

27/07/2010

67.68

18,077.61 26/07/2010

101.85

18,020.05 25/08/2010

391.8

18,179.64

26/07/2010

66.7

18,020.05 23/07/2010

105.8

18,130.98 24/08/2010

400.43

18,311.59

23/07/2010

65.35

18,130.98 22/07/2010

104.38

18,113.15 23/08/2010

398.58

18,409.35

22/07/2010

66.73

18,113.15 21/07/2010

103

17,977.23 20/08/2010

397.68

18,401.82

21/07/2010

64.28

17,977.23 20/07/2010

102.8

17,878.14 19/08/2010

402.45

18,454.94

20/07/2010

60.78

17,878.14 19/07/2010

104.6

17,928.42 18/08/2010

395.8

18,257.12

19/07/2010

60.28

17,928.42 16/07/2010

106.48

17,955.82 17/08/2010

407.45

18,048.85

16/07/2010

58.85

17,955.82 15/07/2010

106.1

17,909.46 16/08/2010

379.9

18,050.78

15/07/2010

58.75

17,909.46 14/07/2010

106.68

17,938.16 13/08/2010

377.98

18,167.03

14/07/2010

59.23

17,938.16 13/07/2010

106.18

17,985.90 12/8/2010

352

18,073.90

13/07/2010

58.9

17,985.90 12/7/2010

106

17,937.20 11/8/2010

349.43

18,070.19

9/9/2010

12/7/2010

59.23

17,937.20 9/7/2010

106.08

17,833.54 10/8/2010

359.38

18,219.99

9/7/2010

59.68

17,833.54 8/7/2010

105.4

17,651.73 9/8/2010

363.65

18,287.50

8/7/2010

58.23

17,651.73 7/7/2010

103.65

17,471.03 6/8/2010

352.75

18,143.99

7/7/2010

57.93

17,471.03 6/7/2010

102.88

17,614.48 5/8/2010

347.63

18,172.83

6/7/2010

57.28

17,614.48 5/7/2010

100.8

17,441.44 4/8/2010

353.2

18,217.44

5/7/2010

56.95

17,441.44 2/7/2010

100.75

17,460.95 3/8/2010

342.83

18,114.83

2/7/2010

58.55

17,460.95 1/7/2010

103.65

17,509.33 2/8/2010

332.93

18,081.21

1/7/2010

59.18

17,509.33 30/06/2010

104.88

17,700.90 30/07/2010

330.25

17,868.29

30/06/2010

59.65

17,700.90 29/06/2010

102.43

17,534.09 29/07/2010

334.05

17,992.00

29/06/2010

57.73

17,534.09 28/06/2010

100.88

17,774.26 28/07/2010

330.65

17,957.37

28/06/2010

53.4

17,774.26 25/06/2010

100

17,574.53 27/07/2010

338.78

18,077.61

25/06/2010

52.28

17,574.53 24/06/2010

100.95

17,730.24 26/07/2010

340.43

18,020.05

24/06/2010

53.98

17,730.24 23/06/2010

99

17,755.94 23/07/2010

339.35

18,130.98

23/06/2010

49.53

17,755.94 22/06/2010

99.13

17,749.69 22/07/2010

341.2

18,113.15

22/06/2010

49.28

17,749.69 21/06/2010

95.4

17,876.55 21/07/2010

336.68

17,977.23

21/06/2010

49.23

17,876.55 18/06/2010

93.08

17,570.82 20/07/2010

322.08

17,878.14

18/06/2010

48.55

17,570.82 17/06/2010

94.6

17,616.69 19/07/2010

322.33

17,928.42

17/06/2010

50.33

17,616.69 16/06/2010

94.03

17,462.87 16/07/2010

322.25

17,955.82

16/06/2010

51.15

17,462.87 15/06/2010

95.1

17,412.83 15/07/2010

325.03

17,909.46

15/06/2010

51.28

17,412.83 14/06/2010

96.1

17,338.17 14/07/2010

319.6

17,938.16

14/06/2010

51.7

17,338.17 11/6/2010

95.5

17,064.95 13/07/2010

315.7

17,985.90

11/6/2010

51.83

17,064.95 10/6/2010

95.88

16,922.08 12/7/2010

314.45

17,937.20

10/6/2010

51.95

16,922.08 9/6/2010

95.95

16,657.89 9/7/2010

315.5

17,833.54

9/6/2010

51.93

16,657.89 8/6/2010

98.03

16,617.10 8/7/2010

315.83

17,651.73

8/6/2010

52.18

16,617.10 7/6/2010

96.85

16,781.07 7/7/2010

315.53

17,471.03

7/6/2010

52.33

16,781.07 4/6/2010

96.2

17,117.69 6/7/2010

318.83

17,614.48

4/6/2010

54.05

17,117.69 3/6/2010

93.3

17,022.33 5/7/2010

320.3

17,441.44

3/6/2010

50.65

17,022.33 2/6/2010

92.6

16,741.84 2/7/2010

314.45

17,460.95

2/6/2010

50.58

16,741.84 1/6/2010

91.78

16,572.03 1/7/2010

310.33

17,509.33

1/6/2010

49.88

16,572.03 31/05/2010

92.43

16,944.63 30/06/2010

313.85

17,700.90

31/05/2010

52.18

16,944.63 28/05/2010

92.58

16,863.06 29/06/2010

310.63

17,534.09

28/05/2010

49.4

16,863.06 27/05/2010

89.85

16,666.40 28/06/2010

315.25

17,774.26

27/05/2010

48.95

16,666.40 26/05/2010

90.03

16,387.84 25/06/2010

311.98

17,574.53

26/05/2010

46.23

16,387.84 25/05/2010

88.75

16,022.48 24/06/2010

315.73

17,730.24

25/05/2010

44.88

16,022.48 24/05/2010

91.35

16,469.55 23/06/2010

317.25

17,755.94

24/05/2010

45.83

16,469.55 21/05/2010

91.6

16,445.61 22/06/2010

320.43

17,749.69

21/05/2010

46.68

16,445.61 20/05/2010

92.63

16,519.68 21/06/2010

316.8

17,876.55

20/05/2010

47.58

16,519.68 19/05/2010

90.88

16,408.49 18/06/2010

308.1

17,570.82

19/05/2010

47.05

16,408.49 18/05/2010

94.03

16,875.76 17/06/2010

313.63

17,616.69

18/05/2010

49.53

16,875.76 17/05/2010

93.65

16,835.56 16/06/2010

312.78

17,462.87

17/05/2010

50.03

16,835.56 14/05/2010

91.1

16,994.60 15/06/2010

314.3

17,412.83

14/05/2010

49.2

16,994.60 13/05/2010

89.13

17,265.87 14/06/2010

313.78

17,338.17

13/05/2010

51.1

17,265.87 12/5/2010

88.7

17,195.81 11/6/2010

313.75

17,064.95

12/5/2010

49.68

17,195.81 11/5/2010

89.35

17,141.53 10/6/2010

311.93

16,922.08

11/5/2010

50.18

17,141.53 10/5/2010

90.25

17,330.55 9/6/2010

307.1

16,657.89

10/5/2010

49.23

17,330.55 7/5/2010

90.3

16,769.11 8/6/2010

310.73

16,617.10

7/5/2010

46.45

16,769.11 6/5/2010

94.3

16,987.53 7/6/2010

309.85

16,781.07

6/5/2010

49.8

16,987.53 5/5/2010

92.78

17,087.96 4/6/2010

315.25

17,117.69

5/5/2010

50.28

17,087.96 4/5/2010

91.23

17,137.14 3/6/2010

318.88

17,022.33

4/5/2010

48.7

17,137.14 3/5/2010

90.98

17,386.08 2/6/2010

283.9

16,741.84

3/5/2010

48.28

17,386.08 30/04/2010

90.2

17,558.71 1/6/2010

283.43

16,572.03

30/04/2010

48.23

17,558.71 29/04/2010

90.38

17,503.47 31/05/2010

284.55

16,944.63

29/04/2010

47.4

17,503.47 28/04/2010

90

17,380.08 28/05/2010

279.43

16,863.06

28/04/2010

46.38

17,380.08 27/04/2010

88.95

17,690.62 27/05/2010

277.55

16,666.40

27/04/2010

47.85

17,690.62 26/04/2010

88.45

17,745.28 26/05/2010

276.7

16,387.84

26/04/2010

45.2

17,745.28 23/04/2010

88.45

17,694.20 25/05/2010

271.58

16,022.48

23/04/2010

45.28

17,694.20 22/04/2010

88.15

17,573.99 24/05/2010

280.83

16,469.55

22/04/2010

43.23

17,573.99 21/04/2010

87.9

17,472.56 21/05/2010

278.45

16,445.61

21/04/2010

43.8

17,472.56 20/04/2010

87.5

17,460.58 20/05/2010

286.15

16,519.68

20/04/2010

43.15

17,460.58 19/04/2010

87.58

17,400.68 19/05/2010

281.98

16,408.49

19/04/2010

40.28

17,400.68 16/04/2010

89.1

17,591.18 18/05/2010

294.85

16,875.76

16/04/2010

41.75

17,591.18 15/04/2010

88.63

17,639.26 17/05/2010

294.23

16,835.56

15/04/2010

42.28

17,639.26 13/04/2010

88.58

17,821.96 14/05/2010

299.63

16,994.60

13/04/2010

42.05

17,821.96 12/4/2010

88.48

17,853.00 13/05/2010

305.75

17,265.87

12/4/2010

42.33

17,853.00 9/4/2010

88.08

17,933.14 12/5/2010

303.85

17,195.81

9/4/2010

43.53

17,933.14 8/4/2010

84.75

17,714.40 11/5/2010

306.83

17,141.53

8/4/2010

42.2

17,714.40 7/4/2010

83.4

17,970.02 10/5/2010

307.23

17,330.55

7/4/2010

42.18

17,970.02 6/4/2010

83.85

17,941.37 7/5/2010

296.05

16,769.11

6/4/2010

41.93

17,941.37 5/4/2010

81.65

17,935.68 6/5/2010

307.78

16,987.53

5/4/2010

42.18

17,935.68 1/4/2010

79.13

17,692.62 5/5/2010

299.55

17,087.96

1/4/2010

41.45

17,692.62 31/03/2010

79.3

17,527.77 4/5/2010

300.5

17,137.14

31/03/2010

41.08

17,527.77 30/03/2010

80.1

17,590.17 3/5/2010

305.38

17,386.08

30/03/2010

38.8

17,590.17 29/03/2010

80.28

17,711.35 30/04/2010

306.13

17,558.71

29/03/2010

38.53

17,711.35 26/03/2010

82.45

17,644.76 29/04/2010

307.68

17,503.47

26/03/2010

39.08

17,644.76 25/03/2010

80.05

17,558.85 28/04/2010

303.78

17,380.08

25/03/2010

38.88

17,558.85 23/03/2010

79.88

17,451.02 27/04/2010

311.63

17,690.62

23/03/2010

39.2

17,451.02 22/03/2010

79.98

17,410.57 26/04/2010

312.15

17,745.28

22/03/2010

38.08

17,410.57 19/03/2010

81.93

17,578.23 23/04/2010

313.48

17,694.20

19/03/2010

39.7

17,578.23 18/03/2010

82.3

17,519.26 22/04/2010

311.73

17,573.99

18/03/2010

38.63

17,519.26 17/03/2010

82.45

17,490.08 21/04/2010

306.8

17,472.56

17/03/2010

39

17,490.08 16/03/2010

82.48

17,383.18 20/04/2010

303.43

17,460.58

16/03/2010

39.03

17,383.18 15/03/2010

83.18

17,164.99 19/04/2010

300.1

17,400.68

15/03/2010

37

17,164.99 12/3/2010

83.65

17,166.62 16/04/2010

311.55

17,591.18

12/3/2010

36.85

17,166.62 11/3/2010

85.05

17,167.96 15/04/2010

318.35

17,639.26

11/3/2010

36.58

17,167.96 10/3/2010

86.15

17,098.33 13/04/2010

327.78

17,821.96

10/3/2010

37.55

17,098.33 9/3/2010

86.4

17,052.54 12/4/2010

326.88

17,853.00

9/3/2010

38.1

17,052.54 8/3/2010

85.98

17,102.60 9/4/2010

325.28

17,933.14

8/3/2010

37.98

17,102.60 5/3/2010

85.5

16,994.49 8/4/2010

304.9

17,714.40

5/3/2010

37.7

16,994.49 4/3/2010

85.08

16,971.70 7/4/2010

307.05

17,970.02

4/3/2010

37.15

16,971.70 3/3/2010

84.53

17,000.01 6/4/2010

307.83

17,941.37

3/3/2010

37.78

17,000.01 2/3/2010

83.93

16,772.56 5/4/2010

312.65

17,935.68

2/3/2010

38.53

16,772.56 26/02/2010

84.35

16,429.55 1/4/2010

311.9

17,692.62

26/02/2010

35.18

16,429.55 25/02/2010

84.58

16,254.20 31/03/2010

299.73

17,527.77

25/02/2010

33

16,254.20 24/02/2010

83.3

16,255.97 30/03/2010

293.35

17,590.17

24/02/2010

31.93

16,255.97 23/02/2010

82.55

16,286.32 29/03/2010

285.78

17,711.35

23/02/2010

30.15

16,286.32 22/02/2010

83.3

16,237.05 26/03/2010

292.1

17,644.76

22/02/2010

31.03

16,237.05 19/02/2010

85.38

16,191.63 25/03/2010

291.3

17,558.85

19/02/2010

31.8

16,191.63 18/02/2010

84.43

16,327.84 23/03/2010

293.03

17,451.02

18/02/2010

33.03

16,327.84 17/02/2010

84.25

16,428.91 22/03/2010

282.1

17,410.57

17/02/2010

33.4

16,428.91 16/02/2010

85.28

16,226.68 19/03/2010

283.83

17,578.23

16/02/2010

34.48

16,226.68 15/02/2010

85.18

16,038.35 18/03/2010

279.73

17,519.26

15/02/2010

34.18

16,038.35 11/2/2010

86.3

16,152.59 17/03/2010

272.13

17,490.08

11/2/2010

34.75

16,152.59 10/2/2010

87.4

15,922.17 16/03/2010

271.58

17,383.18

10/2/2010

34.53

15,922.17 9/2/2010

88.28

16,042.18 15/03/2010

269.13

17,164.99

9/2/2010

34.53

16,042.18 8/2/2010

88

15,935.61 12/3/2010

271.2

17,166.62

8/2/2010

34.5

15,935.61 6/2/2010

84.4

15,915.65 11/3/2010

273.23

17,167.96

6/2/2010

35

15,915.65 5/2/2010

84.6

15,790.93 10/3/2010

276.93

17,098.33

5/2/2010

34.83

15,790.93 4/2/2010

84.25

16,224.95 9/3/2010

265.75

17,052.54

4/2/2010

34.93

16,224.95 3/2/2010

83.8

16,496.05 8/3/2010

270.43

17,102.60

3/2/2010

35.35

16,496.05 2/2/2010

81.88

16,163.44 5/3/2010

268.83

16,994.49

2/2/2010

36.18

16,163.44 1/2/2010

82.63

16,356.03 4/3/2010

266.13

16,971.70

1/2/2010

36.98

16,356.03 29/01/2010

79.93

16,357.96 3/3/2010

266.05

17,000.01

29/01/2010

36.95

16,357.96 28/01/2010

78.8

16,306.87 2/3/2010

264.43

16,772.56

28/01/2010

34.7

16,306.87 27/01/2010

77.6

16,289.82 26/02/2010

258.95

16,429.55

27/01/2010

35.58

16,289.82 25/01/2010

78.9

16,780.46 25/02/2010

258.4

16,254.20

25/01/2010

37.08

16,780.46 22/01/2010

78.65

16,859.68 24/02/2010

257.68

16,255.97

22/01/2010

37.15

16,859.68 21/01/2010

79.2

17,051.14 23/02/2010

264.3

16,286.32

21/01/2010

36.55

17,051.14 20/01/2010

80.48

17,474.49 22/02/2010

267.03

16,237.05

20/01/2010

39.23

17,474.49 19/01/2010

79.3

17,486.06 19/02/2010

269.93

16,191.63

19/01/2010

38.73

17,486.06 18/01/2010

80.83

17,641.08 18/02/2010

279.63

16,327.84

18/01/2010

38.55

17,641.08 15/01/2010

80.5

17,554.30 17/02/2010

268.53

16,428.91

15/01/2010

38.48

17,554.30 14/01/2010

81

17,584.87 16/02/2010

269.4

16,226.68

14/01/2010

38.58

17,584.87 13/01/2010

81.05

17,509.80 15/02/2010

268.93

16,038.35

13/01/2010

38.9

17,509.80 12/1/2010

81.3

17,422.51 11/2/2010

270.08

16,152.59

12/1/2010

38.5

17,422.51 11/1/2010

83.3

17,526.71 10/2/2010

270.9

15,922.17

11/1/2010

37.65

17,526.71 8/1/2010

82.55

17,540.29 9/2/2010

274.6

16,042.18

8/1/2010

33.83

17,540.29 7/1/2010

82.05

17,615.72 8/2/2010

265.95

15,935.61

7/1/2010

33.75

17,615.72 6/1/2010

83.93

17,701.13 6/2/2010

270.8

15,915.65

6/1/2010

34.03

17,701.13 5/1/2010

82.58

17,686.24 5/2/2010

267.15

15,790.93

5/1/2010

35.33

17,686.24 4/1/2010

80.68

17,558.73 4/2/2010

279.13

16,224.95

4/1/2010

35.43

17,558.73 31/12/2009

79.48

17,464.81 3/2/2010

278.35

16,496.05

31/12/2009

32.33

17,464.81 30/12/2009

79.88

17,343.82 2/2/2010

278.68

16,163.44

30/12/2009

33.43

17,343.82 29/12/2009

81.2

17,401.56 1/2/2010

283.83

16,356.03

29/12/2009

30.85

17,401.56 24/12/2009

81.43

17,360.61 29/01/2010

277.03

16,357.96

24/12/2009

29.4

17,360.61 23/12/2009

81.53

17,231.11 28/01/2010

279.53

16,306.87

23/12/2009

29

17,231.11 22/12/2009

81.53

16,692.00 27/01/2010

278.08

16,289.82

22/12/2009

28.93

16,692.00 21/12/2009

81.8

16,601.20 25/01/2010

292.05

16,780.46

21/12/2009

28.8

16,601.20 18/12/2009

81.15

16,719.83 22/01/2010

287.05

16,859.68

18/12/2009

28.93

16,719.83 17/12/2009

81.75

16,894.25 21/01/2010

281.9

17,051.14

17/12/2009

29.25

16,894.25 16/12/2009

81.48

16,912.77 20/01/2010

305.28

17,474.49

16/12/2009

29.45

16,912.77 15/12/2009

81.58

16,877.16 19/01/2010

260.1

17,486.06

15/12/2009

28.3

16,877.16 14/12/2009

82.35

17,097.55 18/01/2010

258.7

17,641.08

14/12/2009

28.6

17,097.55 11/12/2009

82.53

17,119.03 15/01/2010

257.93

17,554.30

11/12/2009

29

17,119.03 10/12/2009

82.73

17,189.31 14/01/2010

262.43

17,584.87

10/12/2009

29.23

17,189.31 9/12/2009

84.58

17,125.22 13/01/2010

264.5

17,509.80

9/12/2009

29.55

17,125.22 8/12/2009

82.75

17,227.68 12/1/2010

267.9

17,422.51

8/12/2009

29.3

17,227.68 7/12/2009

82.85

16,983.14 11/1/2010

265.98

17,526.71

7/12/2009

29.3

16,983.14 4/12/2009

82.4

17,101.54 8/1/2010

264.1

17,540.29

4/12/2009

29.3

17,101.54 3/12/2009

82.43

17,185.68 7/1/2010

268.5

17,615.72

3/12/2009

29.28

17,185.68 2/12/2009

82.03

17,169.91 6/1/2010

266.53

17,701.13

2/12/2009

29.33

17,169.91 1/12/2009

83.13

17,198.27 5/1/2010

267.53

17,686.24

1/12/2009

28.88

17,198.27 30/11/2009

79.1

16,926.22 4/1/2010

267.9

17,558.73

30/11/2009

28.63

16,926.22 27/11/2009

81.2

16,632.01 31/12/2009

258.1

17,464.81

27/11/2009

27.9

16,632.01 26/11/2009

81.5

16,854.93 30/12/2009

261.9

17,343.82

26/11/2009

28.6

16,854.93 25/11/2009

82.33

17,198.95 29/12/2009

264.45

17,401.56

25/11/2009

28.55

17,198.95 24/11/2009

82.6

17,131.08 24/12/2009

262.93

17,360.61

24/11/2009

28.65

17,131.08 23/11/2009

82.78

17,180.18 23/12/2009

265.55

17,231.11

23/11/2009

29

17,180.18 20/11/2009

79.3

17,021.85 22/12/2009

259.5

16,692.00

20/11/2009

29.03

17,021.85 19/11/2009

78.98

16,785.65 21/12/2009

286.38

16,601.20

19/11/2009

28.65

16,785.65 18/11/2009

81.18

16,998.78 18/12/2009

283.7

16,719.83

18/11/2009

29.68

16,998.78 17/11/2009

82.35

17,050.65 17/12/2009

250.43

16,894.25

17/11/2009

29.53

17,050.65 16/11/2009

82.95

17,032.51 16/12/2009

236.25

16,912.77

16/11/2009

30.15

17,032.51 13/11/2009

81.18

16,848.83 15/12/2009

215

16,877.16

13/11/2009

30.13

16,848.83 12/11/2009

81.65

16,696.03 14/12/2009

215.43

17,097.55

12/11/2009

29.53

16,696.03 11/11/2009

82.33

16,849.60 11/12/2009

203.15

17,119.03

11/11/2009

30.08

16,849.60 10/11/2009

81.43

16,440.56 10/12/2009

205.58

17,189.31

10/11/2009

29.73

16,440.56 9/11/2009

78.93

16,498.72 9/12/2009

203.2

17,125.22

9/11/2009

29.6

16,498.72 6/11/2009

76.58

16,158.28 8/12/2009

205.35

17,227.68

6/11/2009

29.5

16,158.28 5/11/2009

75.75

16,063.90 7/12/2009

199.55

16,983.14

5/11/2009

27.7

16,063.90 4/11/2009

75.63

15,912.13 4/12/2009

198.6

17,101.54

4/11/2009

27.3

15,912.13 3/11/2009

75.48

15,404.94 3/12/2009

193.33

17,185.68

3/11/2009

26.7

15,404.94 30/10/2009

75.93

15,896.28 2/12/2009

197.13

17,169.91

30/10/2009

27.08

15,896.28 29/10/2009

76.98

16,052.72 1/12/2009

200.33

17,198.27

29/10/2009

27.05

16,052.72 28/10/2009

75.45

16,283.49 30/11/2009

183.68

16,926.22

28/10/2009

27.05

16,283.49 27/10/2009

75.93

16,353.40 27/11/2009

173.23

16,632.01

27/10/2009

28.85

16,353.40 26/10/2009

77.2

16,740.50 26/11/2009

176.8

16,854.93

26/10/2009

29.68

16,740.50 23/10/2009

75.53

16,810.81 25/11/2009

171.18

17,198.95

23/10/2009

31.18

16,810.81 22/10/2009

71.35

16,789.74 24/11/2009

170

17,131.08

22/10/2009

31

16,789.74 21/10/2009

72.6

17,009.17 23/11/2009

168.5

17,180.18

21/10/2009

31.28

17,009.17 20/10/2009

74.93

17,223.01 20/11/2009

170.15

17,021.85

20/10/2009

30.75

17,223.01 17/10/2009

73.2

17,326.01 19/11/2009

159.68

16,785.65

17/10/2009

29.98

17,326.01 16/10/2009

72.33

17,322.82 18/11/2009

161.25

16,998.78

16/10/2009

29.65

17,322.82 15/10/2009

73.6

17,195.20 17/11/2009

161.2

17,050.65

15/10/2009

29.03

17,195.20 14/10/2009

73.4

17,231.11 16/11/2009

160.68

17,032.51

14/10/2009

28.48

17,231.11 12/10/2009

72.13

17,026.67 13/11/2009

159.95

16,848.83

12/10/2009

28.28

17,026.67 9/10/2009

68.4

16,642.66 12/11/2009

160.03

16,696.03

9/10/2009

28.05

16,642.66 8/10/2009

69.68

16,843.54 11/11/2009

162.08

16,849.60

8/10/2009

28.48

16,843.54 7/10/2009

69.73

16,806.66 10/11/2009

159.68

16,440.56

7/10/2009

28.23

16,806.66 6/10/2009

70.23

16,958.54 9/11/2009

157.83

16,498.72

6/10/2009

28.55

16,958.54 5/10/2009

70.98

16,866.41 6/11/2009

153.78

16,158.28

5/10/2009

28.9

16,866.41 1/10/2009

71.58

17,134.55 5/11/2009

153.03

16,063.90

1/10/2009

30.55

17,134.55 30/09/2009

71.15

17,126.84 4/11/2009

148.6

15,912.13

30/09/2009

31.48

17,126.84 29/09/2009

72.48

16,852.91 3/11/2009

143.33

15,404.94

29/09/2009

30.68

16,852.91 25/09/2009

71

16,693.00 30/10/2009

151.6

15,896.28

25/09/2009

28.93

16,693.00 24/09/2009

68.55

16,781.43 29/10/2009

156.1

16,052.72

24/09/2009

28.3

16,781.43 23/09/2009

69.15

16,719.50 28/10/2009

160.05

16,283.49

23/09/2009

28.5

16,719.50 22/09/2009

68.15

16,886.43 27/10/2009

156.6

16,353.40

22/09/2009

29.68

16,886.43 18/09/2009

67.03

16,741.30 26/10/2009

157.9

16,740.50

18/09/2009

28.33

16,741.30 17/09/2009

66.4

16,711.11 23/10/2009

167.15

16,810.81

17/09/2009

28.73

16,711.11 16/09/2009

65.63

16,677.04 22/10/2009

168.38

16,789.74

16/09/2009

29.45

16,677.04 15/09/2009

63.78

16,454.45 21/10/2009

171.88

17,009.17

15/09/2009

26.78

16,454.45 14/09/2009

63.65

16,214.19 20/10/2009

167.83

17,223.01

14/09/2009

26.05

16,214.19 11/9/2009

63.33

16,264.30 17/10/2009

164.65

17,326.01

11/9/2009

25.55

16,264.30 10/9/2009

64.95

16,216.86 16/10/2009

163.98

17,322.82

10/9/2009

25.95

16,216.86 9/9/2009

64.43

16,183.55 15/10/2009

161.55

17,195.20

9/9/2009

26.38

16,183.55 8/9/2009

66.15

16,123.67 14/10/2009

158.6

17,231.11

8/9/2009

26.45

16,123.67 7/9/2009

68.35

16,016.32 12/10/2009

159.68

17,026.67

7/9/2009

26.2

16,016.32 4/9/2009

68.65

15,689.12 9/10/2009

162.5

16,642.66

4/9/2009

25.88

15,689.12 3/9/2009

69.2

15,398.33 8/10/2009

161

16,843.54

3/9/2009

25.4

15,398.33 2/9/2009

66.95

15,467.46 7/10/2009

156.15

16,806.66

2/9/2009

25.13

15,467.46 1/9/2009

64.63

15,551.19 6/10/2009

151

16,958.54

1/9/2009

25.13

15,551.19 31/08/2009

62.43

15,666.64 5/10/2009

152.1

16,866.41

31/08/2009

24.18

15,666.64 28/08/2009

62.3

15,922.34 1/10/2009

155.18

17,134.55

28/08/2009

24.55

15,922.34 27/08/2009

61.43

15,781.07 30/09/2009

156.38

17,126.84

27/08/2009

25.18

15,781.07 26/08/2009

63.03

15,769.85 29/09/2009

155.78

16,852.91

26/08/2009

25.35

15,769.85 25/08/2009

62.98

15,688.47 25/09/2009

154.4

16,693.00

25/08/2009

26.03

15,688.47 24/08/2009

61.55

15,628.75 24/09/2009

155.38

16,781.43

24/08/2009

25.5

15,628.75 21/08/2009

61.2

15,240.83 23/09/2009

154.33

16,719.50

21/08/2009

24.58

15,240.83 20/08/2009

60.48

15,012.32 22/09/2009

158.28

16,886.43

20/08/2009

24.38

15,012.32 19/08/2009

59.75

14,809.64 18/09/2009

159.18

16,741.30

19/08/2009

24.53

14,809.64 18/08/2009

61.45

15,035.26 17/09/2009

156.65

16,711.11

18/08/2009

24.23

15,035.26 17/08/2009

61.23

14,784.92 16/09/2009

159.75

16,677.04

17/08/2009

23.75

14,784.92 14/08/2009

63.88

15,411.63 15/09/2009

161.03

16,454.45

14/08/2009

25.15

15,411.63 13/08/2009

63.48

15,518.49 14/09/2009

157.53

16,214.19

13/08/2009

25.03

15,518.49 12/8/2009

62.83

15,020.16 11/9/2009

155.98

16,264.30

12/8/2009

23.38

15,020.16 11/8/2009

64.23

15,074.59 10/9/2009

149.8

16,216.86

11/8/2009

24.53

15,074.59 10/8/2009

65.23

15,009.77 9/9/2009

153.9

16,183.55

10/8/2009

24.6

15,009.77 7/8/2009

66.35

15,160.24 8/9/2009

147.93

16,123.67

7/8/2009

26.78

15,160.24 6/8/2009

67.4

15,514.03 7/9/2009

149.6

16,016.32

6/8/2009

28.4

15,514.03 5/8/2009

69.95

15,903.83 4/9/2009

145.58

15,689.12

5/8/2009

29.65

15,903.83 4/8/2009

69.88

15,830.98 3/9/2009

144.63

15,398.33

4/8/2009

29.6

15,830.98 3/8/2009

69.35

15,924.23 2/9/2009

144.48

15,467.46

3/8/2009

30.2

15,924.23 31/07/2009

68.95

15,670.31 1/9/2009

147.3

15,551.19

31/07/2009

29.73

15,670.31 30/07/2009

68.38

15,387.96 31/08/2009

148

15,666.64

30/07/2009

31.6

15,387.96 29/07/2009

67.73

15,173.46 28/08/2009

149.53

15,922.34

29/07/2009

32.2

15,173.46 28/07/2009

67.7

28/07/2009

27.38

15,331.94 27/07/2009

66.78

15,331.94 27/08/2009
15,375.04

27/07/2009

25.9

15,375.04 24/07/2009

65.05

15,378.96

24/07/2009

26.18

15,378.96 23/07/2009

66.6

15,231.04

23/07/2009

27.08

15,231.04 22/07/2009

66.33

14,843.12

22/07/2009

24.83

14,843.12 21/07/2009

65.33

15,062.49

20/07/2009

67.18

15,191.01

17/07/2009

65.93

14,744.92

16/07/2009

66.08

14,250.25

15/07/2009

64.78

14,253.24

14/07/2009

65.05

13,853.70

13/07/2009

65.75

13,400.32

10/7/2009

65.25

13,504.22

9/7/2009

64.18

13,757.46

8/7/2009

63.45

13,769.15

7/7/2009

65.05

14,170.45

6/7/2009

64.33

14,043.40

3/7/2009

65.08

14,913.05

2/7/2009

64.95

14,658.49

1/7/2009

62.08

14,645.47

30/06/2009

63.03

14,493.84

29/06/2009

61.45

14,785.74

26/06/2009

60.53

14,764.64

147.8

15,781.07

25/09/2009
24/09/2009
23/09/2009

Zee Entertainment
23/09/10
11/11/2010
1:1

Date

Sterlite Industries
26/04/10
21/06/10
1:1

Close Price

BSE_SENSE
X

Date

Wipro
23/04/10
15/06/10
2:3

Close Price

BSE_SENSE
X
Date

Close Price

BSE_SENSE
X

11/2/2011

113.55

17,728.61 23/08/2010

158.7

17,305.87 16/08/2010

414.4

20,125.05

10/2/2011

113.15

17,463.04 20/08/2010

159.85

17,693.18 13/08/2010

414.8

20,497.64

9/2/2011

115.1

17,592.77 19/08/2010

160.6

17,940.55 12/8/2010

413.15

20,687.88

8/2/2011

115

17,775.70 18/08/2010

159.1

18,109.89 11/8/2010

418.15

20,203.34

7/2/2011

115.1

18,037.19 17/08/2010

159.05

18,314.33 10/8/2010

427.9

20,339.89

4/2/2011

114.9

18,008.15 16/08/2010

160.6

18,197.20 9/8/2010

437.15

20,250.26

3/2/2011

114.85

18,449.31 13/08/2010

160.7

18,209.52 6/8/2010

433.7

20,315.32

2/2/2011

112.1

18,090.62 12/8/2010

167.85

18,432.25 5/8/2010

431

20,543.08

1/2/2011

112

18,022.22 11/8/2010

172.3

18,518.22 4/8/2010

428.85

20,407.71

31/01/2011

115.05

18,327.76 10/8/2010

175.2

18,871.29 3/8/2010

412.5

20,475.73

28/01/2011

116.2

18,395.97 9/8/2010

179.5

18,722.30 2/8/2010

413.9

20,445.04

27/01/2011

117.9

18,684.43 6/8/2010

176.45

18,436.19 30/07/2010

411.35

20,069.12

25/01/2011

123.6

18,969.45 5/8/2010

176.95

18,502.38 29/07/2010

416.45

19,956.34

24/01/2011

119.85

19,151.28 4/8/2010

178.15

18,653.87 28/07/2010

414.25

20,104.86

21/01/2011

114

19,007.53 3/8/2010

178.5

18,507.04 27/07/2010

416.75

20,117.38

20/01/2011

111.4

19,046.54 2/8/2010

179.5

18,561.92 26/07/2010

413.1

20,045.18

19/01/2011

112.6

18,978.32 30/07/2010

174.9

18,618.20 23/07/2010

412.1

19,861.01

18/01/2011

108.2

19,092.05 29/07/2010

178.85

18,596.02 22/07/2010

415.6

19,941.72

17/01/2011

114.5

18,882.25 28/07/2010

176.15

18,411.62 21/07/2010

415.15

20,001.55

14/01/2011

118

18,860.44 27/07/2010

176.05

18,721.39 20/07/2010

407.7

19,906.10

13/01/2011

130.45

19,182.82 26/07/2010

174.15

18,858.04 19/07/2010

403.95

19,594.75

12/1/2011

130.95

19,534.10 23/07/2010

173.8

19,078.30 16/07/2010

402.25

19,417.49

11/1/2011

130.85

19,196.34 22/07/2010

176

18,726.97 15/07/2010

402

19,502.11

10/1/2011

133.75

19,224.12 21/07/2010

173.3

18,744.56 14/07/2010

397.95

19,346.96

7/1/2011

135.4

19,691.81 20/07/2010

166.1

18,814.48 13/07/2010

405.6

19,208.33

6/1/2011

138

20,184.74 19/07/2010

163.6

18,762.80 12/7/2010

409.45

18,799.66

5/1/2011

140.8

20,301.10 16/07/2010

166.1

18,845.87 9/7/2010

400.45

18,666.71

4/1/2011

143.35

20,498.72 15/07/2010

166.15

18,693.86 8/7/2010

396.45

18,645.06

3/1/2011

144.5

20,561.05 14/07/2010

167.7

18,492.45 7/7/2010

393.95

18,560.05

31/12/2010

147.05

20,509.09 13/07/2010

170.6

18,412.41 6/7/2010

395.85

18,221.43

30/12/2010

144.4

20,389.07 12/7/2010

169.8

18,240.68 5/7/2010

389.6

18,238.31

29/12/2010

142.9

20,256.03 9/7/2010

167.55

17,727.49 2/7/2010

386.15

18,205.87

28/12/2010

139.65

20,025.42 8/7/2010

165

17,550.63 1/7/2010

375.1

17,971.12

27/12/2010

136.1

20,028.93 7/7/2010

159.35

17,560.30 30/06/2010

384.75

18,032.11

24/12/2010

138.75

20,073.66 6/7/2010

162.8

17,506.63 29/06/2010

389.55

17,998.41

23/12/2010

140.8

19,982.88 5/7/2010

160.3

17,870.53 28/06/2010

394.6

18,226.35

22/12/2010

140.65

20,015.80 2/7/2010

160.65

17,985.88 25/06/2010

390.55

18,179.64

21/12/2010

139.5

20,060.32 1/7/2010

164.45

18,132.24 24/06/2010

401.6

18,311.59

20/12/2010

141.25

19,888.88 30/06/2010

169.85

18,308.66 23/06/2010

404.9

18,409.35

16/12/2010

145.55

19,864.85 29/06/2010

167.5

18,266.03 22/06/2010

407.1

18,401.82

15/12/2010

148.8

19,647.77 28/06/2010

169.95

18,268.54 21/06/2010

414.55

18,454.94

14/12/2010

148

19,799.19 25/06/2010

168.25

18,384.90 18/06/2010

409.95

18,257.12

13/12/2010

144.7

19,691.78 24/06/2010

173.9

18,394.29 17/06/2010

414.1

18,048.85

10/12/2010

144.8

19,508.89 23/06/2010

176.2

18,495.62 16/06/2010

409.9

18,050.78

9/12/2010

144.95

19,242.36 22/06/2010

178.75

18,420.11 15/06/2010

408.55

18,167.03

8/12/2010

148.05

19,696.48 21/06/2010

183.7

18,376.48 14/06/2010

404.16

18,073.90

7/12/2010

149.1

19,934.64 18/06/2010

169.66

18,494.18 11/6/2010

388.14

18,070.19

6/12/2010

147.6

19,981.31 17/06/2010

173.73

18,608.81 10/6/2010

385.17

18,219.99

3/12/2010

147.7

19,966.93 16/06/2010

172.38

18,503.28 9/6/2010

378.15

18,287.50

2/12/2010

149.9

19,992.70 15/06/2010

168.84

18,232.06 8/6/2010

386.34

18,143.99

1/12/2010

145.45

19,850.00 14/06/2010

163.28

18,266.10 7/6/2010

391.62

18,172.83

30/11/2010

144.6

19,521.25 11/6/2010

158.76

18,044.64 4/6/2010

393.18

18,217.44

29/11/2010

141.3

19,405.10 10/6/2010

160.44

17,847.24 3/6/2010

393.3

18,114.83

26/11/2010

140.35

19,136.61 9/6/2010

157.39

18,011.97 2/6/2010

390.03

18,081.21

25/11/2010

140.7

19,318.16 8/6/2010

152.35

17,993.33 1/6/2010

394.86

17,868.29

24/11/2010

142.15

19,459.85 7/6/2010

155.3

18,326.09 31/05/2010

401.01

17,992.00

23/11/2010

144.15

19,691.84 4/6/2010

162.18

18,141.40 28/05/2010

398.37

17,957.37

22/11/2010

144.75

19,957.59 3/6/2010

162.63

18,086.20 27/05/2010

394.23

18,077.61

19/11/2010

142.3

19,585.44 2/6/2010

158.64

18,137.35 26/05/2010

389.73

18,020.05

18/11/2010

143.6

19,930.64 1/6/2010

157.36

18,345.03 25/05/2010

380.28

18,130.98

16/11/2010

139.05

19,865.14 31/05/2010

165.71

18,531.28 24/05/2010

388.74

18,113.15

15/11/2010

142.6

20,309.69 28/05/2010

170.48

18,335.79 21/05/2010

384.96

17,977.23

12/11/2010

144

20,156.89 27/05/2010

161.2

18,584.96 20/05/2010

391.23

17,878.14

11/11/2010

147.05

20,589.09 26/05/2010

154.61

18,512.77 19/05/2010

389.64

17,928.42

10/11/2010

147.53

20,875.71 25/05/2010

151.95

18,528.96 18/05/2010

395.73

17,955.82

9/11/2010

147.08

20,932.48 24/05/2010

159.1

18,518.81 17/05/2010

387.18

17,909.46

8/11/2010

147.68

20,852.38 21/05/2010

160.44

18,210.58 14/05/2010

400.38

17,938.16

5/11/2010

147.78

21,004.96 20/05/2010

163.11

18,469.36 13/05/2010

405.06

17,985.90

4/11/2010

148.68

20,893.57 19/05/2010

159.38

18,534.69 12/5/2010

407.22

17,937.20

3/11/2010

145.68

20,465.74 18/05/2010

171.99

18,998.02 11/5/2010

400.29

17,833.54

2/11/2010

144.45

20,345.69 17/05/2010

175.01

19,135.96 10/5/2010

402.96

17,651.73

1/11/2010

141.75

20,355.63 14/05/2010

175.35

19,292.02 7/5/2010

383.1

17,471.03

29/10/2010

138.65

20,032.34 13/05/2010

182.31

19,448.69 6/5/2010

396.27

17,614.48

28/10/2010

138.95

19,941.04 12/5/2010

182.09

19,545.35 5/5/2010

402.96

17,441.44

27/10/2010

140.43

20,005.37 11/5/2010

183.46

19,584.31 4/5/2010

396.24

17,460.95

26/10/2010

139.2

20,221.39 10/5/2010

189.01

19,602.23 3/5/2010

404.82

17,509.33

25/10/2010

142.25

20,303.12 7/5/2010

178.59

19,470.98 30/04/2010

404.1

17,700.90

22/10/2010

142.1

20,165.86 6/5/2010

184.99

19,121.83 29/04/2010

412.95

17,534.09

21/10/2010

142.55

20,260.58 5/5/2010

187.41

19,091.17 28/04/2010

413.64

17,774.26

20/10/2010

139.5

19,872.15 4/5/2010

193.76

19,386.82 27/04/2010

418.53

17,574.53

19/10/2010

139.33

19,983.13 3/5/2010

202.15

19,696.86 26/04/2010

419.61

17,730.24

18/10/2010

137.05

20,168.89 30/04/2010

207.11

19,262.54 23/04/2010

415.77

17,755.94

15/10/2010

135.03

20,125.05 29/04/2010

206.03

19,451.45 22/04/2010

421.77

17,749.69

14/10/2010

138.9

20,497.64 28/04/2010

203.36

19,591.18 21/04/2010

422.88

17,876.55

13/10/2010

140.08

20,687.88 27/04/2010

207.31

19,612.20 20/04/2010

416.82

17,570.82

12/10/2010

140.08

20,203.34 26/04/2010

210.63

19,686.82 19/04/2010

422.19

17,616.69

11/10/2010

146.38

20,339.89 23/04/2010

198.8

19,701.73 16/04/2010

433.29

17,462.87

8/10/2010

146.53

20,250.26 22/04/2010

201.16

19,420.39 15/04/2010

432.3

17,412.83

7/10/2010

147.1

20,315.32 21/04/2010

201.38

19,445.22 13/04/2010

431.88

17,338.17

6/10/2010

147.8

20,543.08 20/04/2010

203.01

19,290.18 12/4/2010

421.56

17,064.95

5/10/2010

152.25

20,407.71 19/04/2010

203.29

19,120.80 9/4/2010

426.06

16,922.08

4/10/2010

152.38

20,475.73 16/04/2010

209.5

18,943.14 8/4/2010

429.6

16,657.89

1/10/2010

150.83

20,445.04 15/04/2010

211.54

18,815.64 7/4/2010

429.36

16,617.10

30/09/2010

150.23

20,069.12 13/04/2010

211.86

18,350.74 6/4/2010

429

16,781.07

29/09/2010

150.55

19,956.34 12/4/2010

217.36

18,206.16 5/4/2010

432.45

17,117.69

28/09/2010

153.93

20,104.86 9/4/2010

221.54

17,988.30 1/4/2010

432.63

17,022.33

27/09/2010

152.9

20,117.38 8/4/2010

216.8

17,839.05 31/03/2010

424.08

16,741.84

24/09/2010

152.5

20,045.18 7/4/2010

217.78

17,878.81 30/03/2010

421.41

16,572.03

23/09/2010

153.53

19,861.01 6/4/2010

217.54

18,149.87 29/03/2010

429.66

16,944.63

22/09/2010

153.35

19,941.72 5/4/2010

216.68

18,358.69 26/03/2010

430.08

16,863.06

21/09/2010

146.9

20,001.55 1/4/2010

213.94

18,167.64 25/03/2010

431.43

16,666.40

20/09/2010

145.13

19,906.10 31/03/2010

211.88

18,439.48 23/03/2010

431.79

16,387.84

17/09/2010

143.2

19,594.75 30/03/2010

211.38

18,174.09 22/03/2010

436.14

16,022.48

16/09/2010

144.2

19,417.49 29/03/2010

209.05

18,327.98 19/03/2010

435.57

16,469.55

15/09/2010

147.15

19,502.11 26/03/2010

204.94

18,469.95 18/03/2010

437.22

16,445.61

14/09/2010

146.1

19,346.96 25/03/2010

205.3

18,439.65 17/03/2010

443.76

16,519.68

13/09/2010

147

19,208.33 23/03/2010

204

18,222.67 16/03/2010

436.71

16,408.49

9/9/2010

145.7

18,799.66 22/03/2010

203.05

18,486.45 15/03/2010

436.65

16,875.76

8/9/2010

145.55

18,666.71 19/03/2010

206.29

18,489.76 12/3/2010

425.13

16,835.56

7/9/2010

146.8

18,645.06 18/03/2010

206.33

18,446.50 11/3/2010

425.76

16,994.60

6/9/2010

147.05

18,560.05 17/03/2010

208.25

17,823.40 10/3/2010

418.5

17,265.87

3/9/2010

143.1

18,221.43 16/03/2010

207.78

17,700.91 9/3/2010

420.3

17,195.81

2/9/2010

142.9

18,238.31 15/03/2010

206.58

17,632.41 8/3/2010

418.32

17,141.53

1/9/2010

143.73

18,205.87 12/3/2010

206.98

18,178.33 5/3/2010

412.05

17,330.55

31/08/2010

143.68

17,971.12 11/3/2010

205.18

18,296.16 4/3/2010

416.07

16,769.11

30/08/2010

146.53

18,032.11 10/3/2010

200.93

18,438.31 3/3/2010

419.04

16,987.53

27/08/2010

149.15

17,998.41 9/3/2010

200.94

18,211.52 2/3/2010

419.58

17,087.96

26/08/2010

148.45

18,226.35 8/3/2010

203.13

18,506.82 26/02/2010

406.02

17,137.14

25/08/2010

145.23

18,179.64 5/3/2010

202.74

18,300.90 25/02/2010

402.09

17,386.08

24/08/2010

147.78

18,311.59 4/3/2010

203.58

18,273.80 24/02/2010

402.63

17,558.71

23/08/2010

151.33

18,409.35 3/3/2010

202.84

18,202.20 23/02/2010

405.12

17,503.47

20/08/2010

150.43

18,401.82 2/3/2010

202.34

17,728.61 22/02/2010

400.53

17,380.08

19/08/2010

152.33

18,454.94 26/02/2010

195.26

17,463.04 19/02/2010

399.6

17,690.62

18/08/2010

149.83

18,257.12 25/02/2010

187.81

17,592.77 18/02/2010

400.74

17,745.28

17/08/2010

148.18

18,048.85 24/02/2010

190.41

17,775.70 17/02/2010

401.82

17,694.20

16/08/2010

147.25

18,050.78 23/02/2010

189.69

18,037.19 16/02/2010

401.64

17,573.99

13/08/2010

151.5

18,167.03 22/02/2010

186.74

18,008.15 15/02/2010

395.85

17,472.56

12/8/2010

150.23

18,073.90 19/02/2010

186.46

18,449.31 11/2/2010

393.33

17,460.58

11/8/2010

154.5

18,070.19 18/02/2010

192.13

18,090.62 10/2/2010

388.68

17,400.68

10/8/2010

155.28

18,219.99 17/02/2010

197.16

18,022.22 9/2/2010

391.47

17,591.18

9/8/2010

157.63

18,287.50 16/02/2010

190.43

18,327.76 8/2/2010

381.96

17,639.26

6/8/2010

153.03

18,143.99 15/02/2010

186.06

18,395.97 6/2/2010

388.74

17,821.96

5/8/2010

147.55

18,172.83 11/2/2010

191.64

18,684.43 5/2/2010

384.54

17,853.00

4/8/2010

149.78

18,217.44 10/2/2010

191.1

18,969.45 4/2/2010

392.82

17,933.14

3/8/2010

151.3

18,114.83 9/2/2010

189.39

19,151.28 3/2/2010

403.08

17,714.40

2/8/2010

150.78

18,081.21 8/2/2010

188

19,007.53 2/2/2010

392.67

17,970.02

30/07/2010

147.9

17,868.29 6/2/2010

187.31

19,046.54 1/2/2010

400.59

17,941.37

29/07/2010

147.35

17,992.00 5/2/2010

184.13

18,978.32 29/01/2010

388.44

17,935.68

28/07/2010

147.03

17,957.37 4/2/2010

188.06

19,092.05 28/01/2010

403.77

17,692.62

27/07/2010

148.6

18,077.61 3/2/2010

195.08

18,882.25 27/01/2010

392.7

17,527.77

26/07/2010

149.5

18,020.05 2/2/2010

184.09

18,860.44 25/01/2010

416.82

17,590.17

23/07/2010

149

18,130.98 1/2/2010

188.23

19,182.82 22/01/2010

419.94

17,711.35

22/07/2010

150.6

18,113.15 29/01/2010

188.13

19,534.10 21/01/2010

425.49

17,644.76

21/07/2010

153.18

17,977.23 28/01/2010

190.85

19,196.34 20/01/2010

435.24

17,558.85

20/07/2010

154.78

17,878.14 27/01/2010

192.51

19,224.12 19/01/2010

442.47

17,451.02

19/07/2010

158.2

17,928.42 25/01/2010

200.61

19,691.81 18/01/2010

448.5

17,410.57

16/07/2010

156.6

17,955.82 22/01/2010

204.69

20,184.74 15/01/2010

440.82

17,578.23

15/07/2010

152.08

17,909.46 21/01/2010

205.33

20,301.10 14/01/2010

444.78

17,519.26

14/07/2010

151.63

17,938.16 20/01/2010

213.39

20,498.72 13/01/2010

429.3

17,490.08

13/07/2010

154.25

17,985.90 19/01/2010

217.28

20,561.05 12/1/2010

416.73

17,383.18

12/7/2010

151.85

17,937.20 18/01/2010

216.76

20,509.09 11/1/2010

397.32

17,164.99

9/7/2010

149.88

17,833.54 15/01/2010

218.43

20,389.07 8/1/2010

401.46

17,166.62

8/7/2010

150.73

17,651.73 14/01/2010

218.8

20,256.03 7/1/2010

406.53

17,167.96

7/7/2010

147.08

17,471.03 13/01/2010

215.68

20,025.42 6/1/2010

415.89

17,098.33

6/7/2010

147.2

17,614.48 12/1/2010

218.91

20,028.93 5/1/2010

422.88

17,052.54

5/7/2010

146.63

17,441.44 11/1/2010

226.1

20,073.66 4/1/2010

416.16

17,102.60

2/7/2010

146.23

17,460.95 8/1/2010

226.81

19,982.88 31/12/2009

407.64

16,994.49

1/7/2010

149.3

17,509.33 7/1/2010

228.99

20,015.80 30/12/2009

408.69

16,971.70

30/06/2010

151.35

17,700.90 6/1/2010

228.43

20,060.32 29/12/2009

408.72

17,000.01

29/06/2010

145.48

17,534.09 5/1/2010

228.73

19,888.88 24/12/2009

416.43

16,772.56

28/06/2010

146.23

17,774.26 4/1/2010

218.74

19,864.85 23/12/2009

415.95

16,429.55

25/06/2010

145.25

17,574.53 31/12/2009

215.41

19,647.77 22/12/2009

407.34

16,254.20

24/06/2010

146.78

17,730.24 30/12/2009

214.43

19,799.19 21/12/2009

407.4

16,255.97

23/06/2010

148.35

17,755.94 29/12/2009

214.89

19,691.78 18/12/2009

405

16,286.32

22/06/2010

145.1

17,749.69 24/12/2009

214.84

19,508.89 17/12/2009

403.92

16,237.05

21/06/2010

146.35

17,876.55 23/12/2009

211.8

19,242.36 16/12/2009

403.14

16,191.63

18/06/2010

147.8

17,570.82 22/12/2009

201.63

19,696.48 15/12/2009

395.4

16,327.84

17/06/2010

150.05

17,616.69 21/12/2009

200.53

19,934.64 14/12/2009

395.25

16,428.91

16/06/2010

149.7

17,462.87 18/12/2009

204.51

19,981.31 11/12/2009

386.64

16,226.68

15/06/2010

145.45

17,412.83 17/12/2009

208.75

19,966.93 10/12/2009

389.07

16,038.35

14/06/2010

148.15

17,338.17 16/12/2009

209.56

19,992.70 9/12/2009

393.18

16,152.59

11/6/2010

145.33

17,064.95 15/12/2009

208.7

19,850.00 8/12/2009

388.56

15,922.17

10/6/2010

144.75

16,922.08 14/12/2009

209.31

19,521.25 7/12/2009

382.53

16,042.18

9/6/2010

141.43

16,657.89 11/12/2009

210.29

19,405.10 4/12/2009

382.44

15,935.61

8/6/2010

141.78

16,617.10 10/12/2009

210.24

19,136.61 3/12/2009

383.61

15,915.65

7/6/2010

144.83

16,781.07 9/12/2009

209.29

19,318.16 2/12/2009

380.31

15,790.93

4/6/2010

148.08

17,117.69 8/12/2009

215.73

19,459.85 1/12/2009

381.48

16,224.95

3/6/2010

145.65

17,022.33 7/12/2009

212.85

19,691.84 30/11/2009

377.34

16,496.05

2/6/2010

137.98

16,741.84 4/12/2009

222.21

19,957.59 27/11/2009

374.91

16,163.44

1/6/2010

137.85

16,572.03 3/12/2009

222.34

19,585.44 26/11/2009

379.26

16,356.03

31/05/2010

141.6

16,944.63 2/12/2009

219.33

19,930.64 25/11/2009

387.87

16,357.96

28/05/2010

141.55

16,863.06 1/12/2009

221.25

19,865.14 24/11/2009

388.08

16,306.87

27/05/2010

138.93

16,666.40 30/11/2009

214.41

20,309.69 23/11/2009

387.81

16,289.82

26/05/2010

137.83

16,387.84 27/11/2009

207.38

20,156.89 20/11/2009

389.97

16,780.46

25/05/2010

137.93

16,022.48 26/11/2009

211.89

20,589.09 19/11/2009

387.24

16,859.68

24/05/2010

140.95

16,469.55 25/11/2009

214.39

20,875.71 18/11/2009

386.94

17,051.14

21/05/2010

143.18

16,445.61 24/11/2009

213.64

20,932.48 17/11/2009

385.38

17,474.49

20/05/2010

147.18

16,519.68 23/11/2009

217.74

20,852.38 16/11/2009

381.72

17,486.06

19/05/2010

142.15

16,408.49 20/11/2009

214.4

21,004.96 13/11/2009

379.62

17,641.08

18/05/2010

147.93

16,875.76 19/11/2009

211.26

20,893.57 12/11/2009

375.06

17,554.30

17/05/2010

153.38

16,835.56 18/11/2009

216.06

20,465.74 11/11/2009

369.75

17,584.87

14/05/2010

147.65

16,994.60 17/11/2009

217.81

20,345.69 10/11/2009

355.95

17,509.80

13/05/2010

150.93

17,265.87 16/11/2009

216.75

20,355.63 9/11/2009

361.62

17,422.51

12/5/2010

143.95

17,195.81 13/11/2009

209.31

20,032.34 6/11/2009

359.37

17,526.71

11/5/2010

139.35

17,141.53 12/11/2009

209.15

19,941.04 5/11/2009

358.98

17,540.29

10/5/2010

142.63

17,330.55 11/11/2009

214.51

20,005.37 4/11/2009

357.48

17,615.72

7/5/2010

139.48

16,769.11 10/11/2009

201.41

20,221.39 3/11/2009

348.69

17,701.13

6/5/2010

143.63

16,987.53 9/11/2009

200.11

20,303.12 30/10/2009

364.59

17,686.24

5/5/2010

146.7

17,087.96 6/11/2009

201.01

20,165.86 29/10/2009

375.06

17,558.73

4/5/2010

144.8

17,137.14 5/11/2009

196.68

20,260.58 28/10/2009

374.07

17,464.81

3/5/2010

149.3

17,386.08 4/11/2009

192.51

19,872.15 27/10/2009

362.49

17,343.82

30/04/2010

151.78

17,558.71 3/11/2009

180.54

19,983.13 26/10/2009

354.75

17,401.56

29/04/2010

149.58

17,503.47 30/10/2009

192.89

20,168.89 23/10/2009

353.4

17,360.61

28/04/2010

151.7

17,380.08 29/10/2009

186.53

20,125.05 22/10/2009

346.11

17,231.11

27/04/2010

152.9

17,690.62 28/10/2009

190.26

20,497.64 21/10/2009

352.14

16,692.00

26/04/2010

154.65

17,745.28 27/10/2009

194.54

20,687.88 20/10/2009

350.7

16,601.20

23/04/2010

154.98

17,694.20 26/10/2009

205.78

20,203.34 17/10/2009

344.22

16,719.83

22/04/2010

155.85

17,573.99 23/10/2009

207.34

20,339.89 16/10/2009

343.98

16,894.25

21/04/2010

151.03

17,472.56 22/10/2009

203.89

20,250.26 15/10/2009

345

16,912.77

20/04/2010

147.35

17,460.58 21/10/2009

205.74

20,315.32 14/10/2009

348.69

16,877.16

19/04/2010

151.25

17,400.68 20/10/2009

208.71

20,543.08 12/10/2009

344.28

17,097.55

16/04/2010

146.33

17,591.18 17/10/2009

211.15

20,407.71 9/10/2009

331.71

17,119.03

15/04/2010

147.53

17,639.26 16/10/2009

205.23

20,475.73 8/10/2009

339.06

17,189.31

13/04/2010

144.85

17,821.96 15/10/2009

217.03

20,445.04 7/10/2009

343.86

17,125.22

12/4/2010

145.5

17,853.00 14/10/2009

213.1

20,069.12 6/10/2009

359.22

17,227.68

9/4/2010

141

17,933.14 12/10/2009

202.23

19,956.34 5/10/2009

365.1

16,983.14

8/4/2010

138.78

17,714.40 9/10/2009

198.19

20,104.86 1/10/2009

364.17

17,101.54

7/4/2010

139.93

17,970.02 8/10/2009

205.05

20,117.38 30/09/2009

361.05

17,185.68

6/4/2010

140.93

17,941.37 7/10/2009

203.98

20,045.18 29/09/2009

349.5

17,169.91

5/4/2010

137.73

17,935.68 6/10/2009

193.29

19,861.01 25/09/2009

340.29

17,198.27

1/4/2010

133.68

17,692.62 5/10/2009

187.6

19,941.72 24/09/2009

347.37

16,926.22

31/03/2010

134.3

17,527.77 1/10/2009

194.59

20,001.55 23/09/2009

339.87

16,632.01

30/03/2010

136.7

17,590.17 30/09/2009

193.84

19,906.10 22/09/2009

345.3

16,854.93

29/03/2010

134.65

17,711.35 29/09/2009

187.35

19,594.75 18/09/2009

340.92

17,198.95

26/03/2010

138.58

17,644.76 25/09/2009

187.59

19,417.49 17/09/2009

339.66

17,131.08

25/03/2010

134.05

17,558.85 24/09/2009

190.5

19,502.11 16/09/2009

332.94

17,180.18

23/03/2010

131.45

17,451.02 23/09/2009

192.09

19,346.96 15/09/2009

335.4

17,021.85

22/03/2010

130.8

17,410.57 22/09/2009

190.03

19,208.33 14/09/2009

334.62

16,785.65

19/03/2010

132.8

17,578.23 18/09/2009

190.5

18,799.66 11/9/2009

331.47

16,998.78

18/03/2010

134.6

17,519.26 17/09/2009

192.99

18,666.71 10/9/2009

326.49

17,050.65

17/03/2010

136.3

17,490.08 16/09/2009

192.76

18,645.06 9/9/2009

325.35

17,032.51

16/03/2010

135.85

17,383.18 15/09/2009

185.88

18,560.05 8/9/2009

331.14

16,848.83

15/03/2010

136.83

17,164.99 14/09/2009

179.86

18,221.43 7/9/2009

332.88

16,696.03

12/3/2010

138.05

17,166.62 11/9/2009

186.48

18,238.31 4/9/2009

331.2

16,849.60

11/3/2010

139.33

17,167.96 10/9/2009

191.68

18,205.87 3/9/2009

330.36

16,440.56

10/3/2010

136.43

17,098.33 9/9/2009

186.99

17,971.12 2/9/2009

332.73

16,498.72

9/3/2010

136

17,052.54 8/9/2009

185.08

18,032.11 1/9/2009

335.4

16,158.28

8/3/2010

137.55

17,102.60 7/9/2009

176.63

17,998.41 31/08/2009

330.45

16,063.90

5/3/2010

135.45

16,994.49 4/9/2009

167.61

18,226.35 28/08/2009

338.46

15,912.13

4/3/2010

135.58

16,971.70 3/9/2009

161.39

18,179.64 27/08/2009

341.07

15,404.94

3/3/2010

139.93

17,000.01 2/9/2009

158.79

18,311.59 26/08/2009

334.35

15,896.28

2/3/2010

133.08

16,772.56 1/9/2009

163.96

18,409.35 25/08/2009

326.7

16,052.72

26/02/2010

123.88

16,429.55 31/08/2009

168.83

18,401.82 24/08/2009

314.55

16,283.49

25/02/2010

124.78

16,254.20 28/08/2009

173.99

18,454.94 21/08/2009

307.17

16,353.40

24/02/2010

123.93

16,255.97 27/08/2009

172.63

18,257.12 20/08/2009

302.7

16,740.50

23/02/2010

124.63

16,286.32 26/08/2009

170.15

18,048.85 19/08/2009

296.07

16,810.81

22/02/2010

124.98

16,237.05 25/08/2009

163.74

18,050.78 18/08/2009

300.36

16,789.74

19/02/2010

125.4

16,191.63 24/08/2009

163.38

18,167.03 17/08/2009

297.84

17,009.17

18/02/2010

128.95

16,327.84 21/08/2009

157.16

18,073.90 14/08/2009

306.09

17,223.01

17/02/2010

131.15

16,428.91 20/08/2009

154.84

18,070.19 13/08/2009

309.3

17,326.01

16/02/2010

130.23

16,226.68 19/08/2009

152.64

18,219.99 12/8/2009

303.66

17,322.82

15/02/2010

129.88

16,038.35 18/08/2009

154.65

18,287.50 11/8/2009

305.73

17,195.20

11/2/2010

130.68

16,152.59 17/08/2009

154.51

18,143.99 10/8/2009

307.71

17,231.11

10/2/2010

130.5

15,922.17 14/08/2009

165.59

18,172.83 7/8/2009

299.34

17,026.67

9/2/2010

132.5

16,042.18 13/08/2009

165.03

18,217.44 6/8/2009

298.95

16,642.66

8/2/2010

131.1

15,935.61 12/8/2009

155.96

18,114.83 5/8/2009

298.83

16,843.54

6/2/2010

130.55

15,915.65 11/8/2009

158.75

18,081.21 4/8/2009

289.41

16,806.66

5/2/2010

126.78

15,790.93 10/8/2009

158

17,868.29 3/8/2009

294.63

16,958.54

4/2/2010

127.9

16,224.95 7/8/2009

157.21

17,992.00 31/07/2009

294.39

16,866.41

3/2/2010

129.1

16,496.05 6/8/2009

162.01

17,957.37 30/07/2009

293.13

17,134.55

2/2/2010

129

16,163.44 5/8/2009

170.16

18,077.61 29/07/2009

280.02

17,126.84

1/2/2010

131.73

16,356.03 4/8/2009

167.84

18,020.05 28/07/2009

278.4

16,852.91

29/01/2010

130.83

16,357.96 3/8/2009

167.53

18,130.98 27/07/2009

275.85

16,693.00

28/01/2010

130.73

16,306.87 31/07/2009

161.24

18,113.15 24/07/2009

275.64

16,781.43

27/01/2010

132.43

16,289.82 30/07/2009

156.68

17,977.23 23/07/2009

273.75

16,719.50

25/01/2010

132.98

16,780.46 29/07/2009

155.29

17,878.14 22/07/2009

270.6

16,886.43

22/01/2010

137.3

16,859.68 28/07/2009

164.38

17,928.42 21/07/2009

274.77

16,741.30

21/01/2010

136.43

17,051.14 27/07/2009

163.15

17,955.82 20/07/2009

276.03

16,711.11

20/01/2010

140.2

17,474.49 24/07/2009

163.24

17,909.46 17/07/2009

257.64

16,677.04

19/01/2010

135.33

17,486.06 23/07/2009

158.18

17,938.16 16/07/2009

249.87

16,454.45

18/01/2010

143.13

17,641.08 22/07/2009

150.33

17,985.90 15/07/2009

247.71

16,214.19

15/01/2010

137.9

17,554.30 21/07/2009

148.96

17,937.20 14/07/2009

240.15

16,264.30

14/01/2010

140.3

17,584.87 20/07/2009

152.5

17,833.54 13/07/2009

233.82

16,216.86

13/01/2010

139.08

17,509.80 17/07/2009

146.91

17,651.73 10/7/2009

230.82

16,183.55

12/1/2010

135.45

17,422.51 16/07/2009

147.54

17,471.03 9/7/2009

223.29

16,123.67

11/1/2010

133.75

17,526.71 15/07/2009

157.16

17,614.48 8/7/2009

223.98

16,016.32

8/1/2010

128.4

17,540.29 14/07/2009

150.98

17,441.44 7/7/2009

225.84

15,689.12

7/1/2010

130.55

17,615.72 13/07/2009

146.05

17,460.95 6/7/2009

222.66

15,398.33

6/1/2010

130.48

17,701.13 10/7/2009

143.93

17,509.33 3/7/2009

231.33

15,467.46

5/1/2010

127.65

17,686.24 9/7/2009

139.3

17,700.90 2/7/2009

228.75

15,551.19

4/1/2010

126.35

17,558.73 8/7/2009

136.51

17,534.09 1/7/2009

227.07

15,666.64

31/12/2009

128.38

17,464.81 7/7/2009

149

17,774.26 30/06/2009

226.59

15,922.34

30/12/2009

130.08

17,343.82 6/7/2009

147.06

17,574.53 29/06/2009

227.19

15,781.07

29/12/2009

132.68

17,401.56 3/7/2009

157.35

17,730.24 26/06/2009

230.22

15,769.85

24/12/2009

132.75

17,360.61 2/7/2009

158.53

17,755.94 25/06/2009

224.76

15,688.47

23/12/2009

132.53

17,231.11 1/7/2009

152.8

17,749.69 24/06/2009

228.75

15,628.75

22/12/2009

133.53

16,692.00 30/06/2009

151.96

17,876.55 23/06/2009

225.96

15,240.83

21/12/2009

131

16,601.20 29/06/2009

161.68

17,570.82 22/06/2009

226.98

15,012.32

18/12/2009

125.75

16,719.83 26/06/2009

153.01

17,616.69 19/06/2009

228.42

14,809.64

17/12/2009

130.08

16,894.25 25/06/2009

144.2

17,462.87 18/06/2009

226.65

15,035.26

16/12/2009

123.1

16,912.77 24/06/2009

142.86

17,412.83 17/06/2009

227.19

14,784.92

15/12/2009

127

16,877.16 23/06/2009

144.3

17,338.17 16/06/2009

238.2

15,411.63

14/12/2009

131.35

17,097.55 22/06/2009

148.49

17,064.95 15/06/2009

241.05

15,518.49

11/12/2009

129.43

17,119.03 19/06/2009

151.68

16,922.08 12/6/2009

245.97

15,020.16

10/12/2009

129.65

17,189.31 18/06/2009

147.3

16,657.89 11/6/2009

253.95

15,074.59

9/12/2009

129.78

17,125.22 17/06/2009

150.78

16,617.10 10/6/2009

259.62

15,009.77

8/12/2009

131.15

17,227.68 16/06/2009

158.53

16,781.07 9/6/2009

254.25

15,160.24

7/12/2009

129.98

16,983.14 15/06/2009

165.86

17,117.69 8/6/2009

243.6

15,514.03

4/12/2009

128.43

17,101.54 12/6/2009

179.53

17,022.33 5/6/2009

235.68

15,903.83

3/12/2009

129.03

17,185.68 11/6/2009

175.56

16,741.84 4/6/2009

234.54

15,830.98

2/12/2009

128.43

17,169.91 10/6/2009

165.91

16,572.03 3/6/2009

237.54

15,924.23

1/12/2009

131.88

17,198.27 9/6/2009

163.46

16,944.63 2/6/2009

234.81

15,670.31

30/11/2009

127.08

16,926.22 8/6/2009

162.56

16,863.06 1/6/2009

238.62

15,387.96

27/11/2009

129.23

16,632.01 5/6/2009

168.05

16,666.40 29/05/2009

228.93

15,173.46

26/11/2009

134.1

16,854.93 4/6/2009

165.33

16,387.84 28/05/2009

221.04

15,331.94

25/11/2009

130.93

17,198.95 3/6/2009

175.71

16,022.48 27/05/2009

227.13

15,375.04

24/11/2009

131.2

17,131.08 2/6/2009

172.63

16,469.55 26/05/2009

223.38

15,378.96

23/11/2009

131.48

17,180.18 1/6/2009

166.19

16,445.61 25/05/2009

219.99

15,231.04

20/11/2009

131.05

17,021.85 29/05/2009

155.68

16,519.68 22/05/2009

221.22

14,843.12

19/11/2009

129.6

16,785.65 28/05/2009

153.09

16,408.49 21/05/2009

225.36

15,062.49

18/11/2009

133.33

16,998.78 27/05/2009

147.79

16,875.76 20/05/2009

236.88

15,191.01

17/11/2009

135.73

17,050.65 26/05/2009

134.98

16,835.56 19/05/2009

231.54

14,744.92

16/11/2009

135.05

17,032.51 25/05/2009

134.53

16,994.60 18/05/2009

254.79

14,250.25

13/11/2009

130.28

16,848.83 22/05/2009

126.99

17,265.87 15/05/2009

226.65

14,253.24

12/11/2009

128.6

16,696.03 21/05/2009

132.73

17,195.81 14/05/2009

218.61

13,853.70

11/11/2009

126.88

16,849.60 20/05/2009

136.41

17,141.53 13/05/2009

224.85

13,400.32

10/11/2009

123.3

16,440.56 19/05/2009

137.95

17,330.55 12/5/2009

225.15

13,504.22

9/11/2009

124.55

16,498.72 18/05/2009

133.81

16,769.11 11/5/2009

209.64

13,757.46

6/11/2009

121.08

16,158.28 15/05/2009

114.99

16,987.53 8/5/2009

213

13,769.15

5/11/2009

119.8

16,063.90 14/05/2009

112.25

17,087.96 7/5/2009

228.03

14,170.45

4/11/2009

118.45

15,912.13 13/05/2009

118.81

17,137.14 6/5/2009

215.52

14,043.40

3/11/2009

115.33

15,404.94 12/5/2009

123.08

17,386.08 5/5/2009

221.04

14,913.05

30/10/2009

115.83

15,896.28 11/5/2009

121.41

17,558.71 4/5/2009

218.76

14,658.49

29/10/2009

117.18

16,052.72 8/5/2009

122.99

17,503.47 29/04/2009

198.3

14,645.47

28/10/2009

118.05

16,283.49 7/5/2009

129.36

17,380.08 28/04/2009

189.24

14,493.84

27/10/2009

117.73

16,353.40 6/5/2009

113.7

17,690.62 27/04/2009

194.85

14,785.74

26/10/2009

124.33

16,740.50 5/5/2009

119.71

17,745.28 24/04/2009

187.14

14,764.64

23/10/2009

113.5

16,810.81 4/5/2009

119.2

17,694.20 23/04/2009

187.77

14,345.62

22/10/2009

119.53

16,789.74 29/04/2009

21/10/2009

119.58

17,009.17 28/04/2009

95.8

20/10/2009

121.58

17,223.01 27/04/2009

103.83

17/10/2009

126.73

17,326.01

16/10/2009

126.75

17,322.82

15/10/2009

127.53

17,195.20

14/10/2009

127.25

17,231.11

12/10/2009

125.2

17,026.67

9/10/2009

122.03

16,642.66

8/10/2009

121.23

16,843.54

7/10/2009

121.6

16,806.66

6/10/2009

119.05

16,958.54

5/10/2009

123.85

16,866.41

1/10/2009

119.08

17,134.55

30/09/2009

119.3

17,126.84

29/09/2009

117.13

16,852.91

25/09/2009

117.93

16,693.00

24/09/2009

113.45

16,781.43

23/09/2009

112.38

16,719.50

102.26

Rallis India
22/04/10
8/6/2010
1:2

Date

IVRCL Assets
14/04/10
20/05/10
1:2

Close Price

BSE_SENSE
X

Date

E Clerx Services
7/6/2010
23/07/10
1:02

Close Price

BSE_SENSE
X

Date

Close Price

BSE_SENSE
X

6/8/2010

123.92

18,143.99 20/07/2010

125.65

17,878.14 23/09/2010

512.2

19,861.01

5/8/2010

125.5

18,172.83 19/07/2010

127.05

17,928.42 22/09/2010

518.85

19,941.72

4/8/2010

129.61

18,217.44 16/07/2010

126.4

17,955.82 21/09/2010

500.95

20,001.55

3/8/2010

128.09

18,114.83 15/07/2010

128.2

17,909.46 20/09/2010

517.05

19,906.10

2/8/2010

129.49

18,081.21 14/07/2010

131.85

17,938.16 17/09/2010

534.55

19,594.75

30/07/2010

129.91

17,868.29 13/07/2010

132.3

17,985.90 16/09/2010

534.65

19,417.49

29/07/2010

133.9

17,992.00 12/7/2010

130.15

17,937.20 15/09/2010

545.75

19,502.11

28/07/2010

131.06

17,957.37 9/7/2010

130.65

17,833.54 14/09/2010

552.3

19,346.96

27/07/2010

123.78

18,077.61 8/7/2010

131.85

17,651.73 13/09/2010

544

19,208.33

26/07/2010

119.99

18,020.05 7/7/2010

129.3

17,471.03 9/9/2010

549.8

18,799.66

23/07/2010

121.2

18,130.98 6/7/2010

129

17,614.48 8/9/2010

532.6

18,666.71

22/07/2010

119.77

18,113.15 5/7/2010

128.3

17,441.44 7/9/2010

543.9

18,645.06

21/07/2010

121.09

17,977.23 2/7/2010

125.4

17,460.95 6/9/2010

551.05

18,560.05

20/07/2010

119.21

17,878.14 1/7/2010

126.15

17,509.33 3/9/2010

548.4

18,221.43

19/07/2010

117.74

17,928.42 30/06/2010

125.55

17,700.90 2/9/2010

545.35

18,238.31

16/07/2010

119.63

17,955.82 29/06/2010

126.15

17,534.09 1/9/2010

543.65

18,205.87

15/07/2010

112.08

17,909.46 28/06/2010

131.35

17,774.26 31/08/2010

539.25

17,971.12

14/07/2010

108.06

17,938.16 25/06/2010

130.55

17,574.53 30/08/2010

548.25

18,032.11

13/07/2010

107.63

17,985.90 24/06/2010

132.25

17,730.24 27/08/2010

535.2

17,998.41

12/7/2010

107.26

17,937.20 23/06/2010

134.35

17,755.94 26/08/2010

535.05

18,226.35

9/7/2010

107.79

17,833.54 22/06/2010

134.3

17,749.69 25/08/2010

533.45

18,179.64

8/7/2010

109.1

17,651.73 21/06/2010

134.55

17,876.55 24/08/2010

535.7

18,311.59

7/7/2010

108.26

17,471.03 18/06/2010

126.95

17,570.82 23/08/2010

542.95

18,409.35

6/7/2010

109.78

17,614.48 17/06/2010

130.1

17,616.69 20/08/2010

547.05

18,401.82

5/7/2010

112.2

17,441.44 16/06/2010

128.9

17,462.87 19/08/2010

554.35

18,454.94

2/7/2010

110.6

17,460.95 15/06/2010

127.85

17,412.83 18/08/2010

558.1

18,257.12

1/7/2010

110.59

17,509.33 14/06/2010

125.35

17,338.17 17/08/2010

564.75

18,048.85

30/06/2010

108.77

17,700.90 11/6/2010

123.7

17,064.95 16/08/2010

540.1

18,050.78

29/06/2010

104.74

17,534.09 10/6/2010

120.7

16,922.08 13/08/2010

524.4

18,167.03

28/06/2010

103.53

17,774.26 9/6/2010

117.35

16,657.89 12/8/2010

520

18,073.90

25/06/2010

102.37

17,574.53 8/6/2010

118.45

16,617.10 11/8/2010

525.95

18,070.19

24/06/2010

104.92

17,730.24 7/6/2010

118.3

16,781.07 10/8/2010

517.7

18,219.99

23/06/2010

105.99

17,755.94 4/6/2010

122.5

17,117.69 9/8/2010

523

18,287.50

22/06/2010

105.99

17,749.69 3/6/2010

120.15

17,022.33 6/8/2010

519.65

18,143.99

21/06/2010

105

17,876.55 2/6/2010

114.7

16,741.84 5/8/2010

477.1

18,172.83

18/06/2010

103.79

17,570.82 1/6/2010

112.25

16,572.03 4/8/2010

461.2

18,217.44

17/06/2010

105.93

17,616.69 31/05/2010

116.75

16,944.63 3/8/2010

459.85

18,114.83

16/06/2010

103.21

17,462.87 28/05/2010

113

467

18,081.21

15/06/2010

104.53

17,412.83 27/05/2010

110.85

16,863.06 2/8/2010
16,666.40 30/07/2010

445.45

17,868.29

14/06/2010

104.74

17,338.17 26/05/2010

112.4

16,387.84 29/07/2010

437.25

17,992.00

11/6/2010

104.95

17,064.95 25/05/2010

111.05

16,022.48 28/07/2010

441.1

17,957.37

10/6/2010

102.07

16,922.08 24/05/2010

115.5

16,469.55 27/07/2010

446.95

18,077.61

9/6/2010

103.93

16,657.89 21/05/2010

115.55

16,445.61 26/07/2010

459.1

18,020.05

8/6/2010

107.13

16,617.10 20/05/2010

119.85

16,519.68 23/07/2010

463.9

18,130.98

7/6/2010

105.11

16,781.07 19/05/2010

119.7

16,408.49 22/07/2010

461.8

18,113.15

4/6/2010

106.46

17,117.69 18/05/2010

125.17

16,875.76 21/07/2010

460.57

17,977.23

3/6/2010

104.95

17,022.33 17/05/2010

122.63

16,835.56 20/07/2010

464.97

17,878.14

2/6/2010

103.83

16,741.84 14/05/2010

125.03

16,994.60 19/07/2010

468.87

17,928.42

1/6/2010

104.22

16,572.03 13/05/2010

125.67

17,265.87 16/07/2010

458.6

17,955.82

31/05/2010

101.34

16,944.63 12/5/2010

126.6

17,195.81 15/07/2010

457.44

17,909.46

28/05/2010

98.21

16,863.06 11/5/2010

127.03

17,141.53 14/07/2010

441.3

17,938.16

27/05/2010

96.12

16,666.40 10/5/2010

127.03

17,330.55 13/07/2010

445.74

17,985.90

26/05/2010

97.93

16,387.84 7/5/2010

123.33

16,769.11 12/7/2010

438.9

17,937.20

25/05/2010

98.43

16,022.48 6/5/2010

125.6

16,987.53 9/7/2010

441.4

17,833.54

24/05/2010

99.68

16,469.55 5/5/2010

125.3

17,087.96 8/7/2010

442.87

17,651.73

21/05/2010

98.55

16,445.61 4/5/2010

125.67

17,137.14 7/7/2010

446.44

17,471.03

20/05/2010

99.04

16,519.68 3/5/2010

124

17,386.08 6/7/2010

443.24

17,614.48

19/05/2010

99.74

16,408.49 30/04/2010

122.63

17,558.71 5/7/2010

453.57

17,441.44

18/05/2010

101.84

16,875.76 29/04/2010

117.63

17,503.47 2/7/2010

423.8

17,460.95

17/05/2010

100.99

16,835.56 28/04/2010

116.6

17,380.08 1/7/2010

409.94

17,509.33

14/05/2010

102.68

16,994.60 27/04/2010

119.57

17,690.62 30/06/2010

403.94

17,700.90

13/05/2010

103.15

17,265.87 26/04/2010

117.37

17,745.28 29/06/2010

411.84

17,534.09

12/5/2010

102.77

17,195.81 23/04/2010

117.97

17,694.20 28/06/2010

406.77

17,774.26

11/5/2010

103.4

17,141.53 22/04/2010

117.97

17,573.99 25/06/2010

404.2

17,574.53

10/5/2010

103.25

17,330.55 21/04/2010

117.4

17,472.56 24/06/2010

415.9

17,730.24

7/5/2010

97.67

16,769.11 20/04/2010

117.6

17,460.58 23/06/2010

422.24

17,755.94

6/5/2010

97.34

16,987.53 19/04/2010

115.9

17,400.68 22/06/2010

405.9

17,749.69

5/5/2010

97.16

17,087.96 16/04/2010

118.73

17,591.18 21/06/2010

413.84

17,876.55

4/5/2010

97.52

17,137.14 15/04/2010

120.43

17,639.26 18/06/2010

409.4

17,570.82

3/5/2010

98.06

17,386.08 13/04/2010

118.47

17,821.96 17/06/2010

427.34

17,616.69

30/04/2010

97.4

17,558.71 12/4/2010

119.53

17,853.00 16/06/2010

370.34

17,462.87

29/04/2010

96.33

17,503.47 9/4/2010

117.87

17,933.14 15/06/2010

366.77

17,412.83

28/04/2010

94.93

17,380.08 8/4/2010

115.33

17,714.40 14/06/2010

365.17

17,338.17

27/04/2010

95.87

17,690.62 7/4/2010

119.2

17,970.02 11/6/2010

360.27

17,064.95

26/04/2010

95.8

17,745.28 6/4/2010

118.63

17,941.37 10/6/2010

356.6

16,922.08

23/04/2010

95.31

17,694.20 5/4/2010

119.9

17,935.68 9/6/2010

351.84

16,657.89

22/04/2010

94.53

17,573.99 1/4/2010

119.13

17,692.62 8/6/2010

355.5

16,617.10

21/04/2010

97.16

17,472.56 31/03/2010

115.5

17,527.77 7/6/2010

369.34

16,781.07

20/04/2010

96.08

17,460.58 30/03/2010

116.77

17,590.17 4/6/2010

370.6

17,117.69

19/04/2010

90.78

17,400.68 29/03/2010

114.9

17,711.35 3/6/2010

374.2

17,022.33

16/04/2010

92.07

17,591.18 26/03/2010

115.87

17,644.76 2/6/2010

336

16,741.84

15/04/2010

91.58

17,639.26 25/03/2010

116.27

17,558.85 1/6/2010

333.94

16,572.03

13/04/2010

90.84

17,821.96 23/03/2010

117.8

17,451.02 31/05/2010

335.27

16,944.63

12/4/2010

89.95

17,853.00 22/03/2010

115.23

17,410.57 28/05/2010

339.6

16,863.06

9/4/2010

89.33

17,933.14 19/03/2010

118.23

17,578.23 27/05/2010

336.74

16,666.40

8/4/2010

88.78

17,714.40 18/03/2010

120.23

17,519.26 26/05/2010

340.57

16,387.84

7/4/2010

88.67

17,970.02 17/03/2010

120.93

17,490.08 25/05/2010

325.83

16,022.48

6/4/2010

88.54

17,941.37 16/03/2010

121.97

17,383.18 24/05/2010

343.34

16,469.55

5/4/2010

88.7

17,935.68 15/03/2010

116.73

17,164.99 21/05/2010

328.13

16,445.61

1/4/2010

87.41

17,692.62 12/3/2010

117.27

17,166.62 20/05/2010

333.74

16,519.68

31/03/2010

83.66

17,527.77 11/3/2010

118.1

17,167.96 19/05/2010

330.13

16,408.49

30/03/2010

81.35

17,590.17 10/3/2010

119.83

17,098.33 18/05/2010

338.27

16,875.76

29/03/2010

80.02

17,711.35 9/3/2010

121.53

17,052.54 17/05/2010

342.67

16,835.56

26/03/2010

80.09

17,644.76 8/3/2010

117.37

17,102.60 14/05/2010

343.57

16,994.60

25/03/2010

80.13

17,558.85 5/3/2010

116.37

16,994.49 13/05/2010

351.1

17,265.87

23/03/2010

79.54

17,451.02 4/3/2010

109.7

16,971.70 12/5/2010

353.1

17,195.81

22/03/2010

81.25

17,410.57 3/3/2010

108.77

17,000.01 11/5/2010

359.94

17,141.53

19/03/2010

80.12

17,578.23 2/3/2010

107.2

16,772.56 10/5/2010

355.94

17,330.55

18/03/2010

80.27

17,519.26 26/02/2010

106.57

16,429.55 7/5/2010

347.7

16,769.11

17/03/2010

81.54

17,490.08 25/02/2010

104.13

16,254.20 6/5/2010

357

16,987.53

16/03/2010

80.66

17,383.18 24/02/2010

104.33

16,255.97 5/5/2010

361.57

17,087.96

15/03/2010

80.2

17,164.99 23/02/2010

106.6

16,286.32 4/5/2010

353.04

17,137.14

12/3/2010

80.76

17,166.62 22/02/2010

109.4

16,237.05 3/5/2010

365.47

17,386.08

11/3/2010

81.19

17,167.96 19/02/2010

112.03

16,191.63 30/04/2010

362.17

17,558.71

10/3/2010

83.22

17,098.33 18/02/2010

111.37

16,327.84 29/04/2010

369.07

17,503.47

9/3/2010

86.36

17,052.54 17/02/2010

111.03

16,428.91 28/04/2010

364.3

17,380.08

8/3/2010

86.95

17,102.60 16/02/2010

111.2

16,226.68 27/04/2010

378.14

17,690.62

5/3/2010

86.92

16,994.49 15/02/2010

112.8

16,038.35 26/04/2010

386.47

17,745.28

4/3/2010

87.74

16,971.70 11/2/2010

113.87

16,152.59 23/04/2010

382.1

17,694.20

3/3/2010

87.42

17,000.01 10/2/2010

112.83

15,922.17 22/04/2010

376.5

17,573.99

2/3/2010

87.79

16,772.56 9/2/2010

109.27

16,042.18 21/04/2010

363.1

17,472.56

26/02/2010

85.12

16,429.55 8/2/2010

109.57

15,935.61 20/04/2010

335.84

17,460.58

25/02/2010

87.65

16,254.20 6/2/2010

108.47

15,915.65 19/04/2010

330.17

17,400.68

24/02/2010

91.54

16,255.97 5/2/2010

107.87

15,790.93 16/04/2010

336.57

17,591.18

23/02/2010

85.8

16,286.32 4/2/2010

110.73

16,224.95 15/04/2010

332.4

17,639.26

22/02/2010

83.42

16,237.05 3/2/2010

112.07

16,496.05 13/04/2010

333.24

17,821.96

19/02/2010

81.6

16,191.63 2/2/2010

111.83

16,163.44 12/4/2010

336.4

17,853.00

18/02/2010

80.63

16,327.84 1/2/2010

112.47

16,356.03 9/4/2010

338.84

17,933.14

17/02/2010

80.61

16,428.91 29/01/2010

112.2

16,357.96 8/4/2010

337.7

17,714.40

16/02/2010

75.99

16,226.68 28/01/2010

118.93

16,306.87 7/4/2010

340.37

17,970.02

15/02/2010

74.09

16,038.35 27/01/2010

119.03

16,289.82 6/4/2010

343.9

17,941.37

11/2/2010

73.8

16,152.59 25/01/2010

123.4

16,780.46 5/4/2010

340.5

17,935.68

10/2/2010

73.02

15,922.17 22/01/2010

126.43

16,859.68 1/4/2010

336.67

17,692.62

9/2/2010

73.35

16,042.18 21/01/2010

127.5

17,051.14 31/03/2010

333.2

17,527.77

8/2/2010

73.92

15,935.61 20/01/2010

129.6

17,474.49 30/03/2010

343.47

17,590.17

6/2/2010

73.05

15,915.65 19/01/2010

131

17,486.06 29/03/2010

344.84

17,711.35

5/2/2010

71.95

15,790.93 18/01/2010

134.4

17,641.08 26/03/2010

354.8

17,644.76

4/2/2010

72.79

16,224.95 15/01/2010

128.33

17,554.30 25/03/2010

355.14

17,558.85

3/2/2010

74.22

16,496.05 14/01/2010

126.6

17,584.87 23/03/2010

360.3

17,451.02

2/2/2010

73.63

16,163.44 13/01/2010

125.87

17,509.80 22/03/2010

353.24

17,410.57

1/2/2010

75.24

16,356.03 12/1/2010

127

17,422.51 19/03/2010

346.14

17,578.23

29/01/2010

71.39

16,357.96 11/1/2010

123.8

17,526.71 18/03/2010

355.64

17,519.26

28/01/2010

72.51

16,306.87 8/1/2010

120.13

17,540.29 17/03/2010

342.07

17,490.08

27/01/2010

72.35

16,289.82 7/1/2010

118.73

17,615.72 16/03/2010

343.14

17,383.18

25/01/2010

72.65

16,780.46 6/1/2010

121.5

17,701.13 15/03/2010

316.27

17,164.99

22/01/2010

72.36

16,859.68 5/1/2010

118.47

17,686.24 12/3/2010

316.73

17,166.62

21/01/2010

72.84

17,051.14 4/1/2010

115.2

17,558.73 11/3/2010

316.63

17,167.96

20/01/2010

71.44

17,474.49 31/12/2009

116.5

17,464.81 10/3/2010

316.93

17,098.33

19/01/2010

70.1

17,486.06 30/12/2009

116.63

17,343.82 9/3/2010

323.3

17,052.54

18/01/2010

70.33

17,641.08 29/12/2009

116.67

17,401.56 8/3/2010

330.3

17,102.60

15/01/2010

71.67

17,554.30 24/12/2009

115.4

17,360.61 5/3/2010

333.37

16,994.49

14/01/2010

71.11

17,584.87 23/12/2009

119.57

17,231.11 4/3/2010

303.17

16,971.70

13/01/2010

70.12

17,509.80 22/12/2009

114.77

16,692.00 3/3/2010

304.8

17,000.01

12/1/2010

69.3

17,422.51 21/12/2009

115.47

16,601.20 2/3/2010

302.4

16,772.56

11/1/2010

70.59

17,526.71 18/12/2009

117.23

16,719.83 26/02/2010

287.6

16,429.55

8/1/2010

67.75

17,540.29 17/12/2009

118.83

16,894.25 25/02/2010

290.9

16,254.20

7/1/2010

66.01

17,615.72 16/12/2009

121.73

16,912.77 24/02/2010

293.1

16,255.97

6/1/2010

64.46

17,701.13 15/12/2009

118.57

16,877.16 23/02/2010

288.67

16,286.32

5/1/2010

65.05

17,686.24 14/12/2009

121

17,097.55 22/02/2010

292.8

16,237.05

4/1/2010

63

17,558.73 11/12/2009

120.1

17,119.03 19/02/2010

296.93

16,191.63

31/12/2009

63.26

17,464.81 10/12/2009

123.3

17,189.31 18/02/2010

302.87

16,327.84

30/12/2009

63.05

17,343.82 9/12/2009

121.17

17,125.22 17/02/2010

303.17

16,428.91

29/12/2009

62.39

17,401.56 8/12/2009

122.23

17,227.68 16/02/2010

295.93

16,226.68

24/12/2009

61.83

17,360.61 7/12/2009

122.57

16,983.14 15/02/2010

296.67

16,038.35

23/12/2009

61.6

17,231.11 4/12/2009

123.13

17,101.54 11/2/2010

299.43

16,152.59

22/12/2009

61.63

16,692.00 3/12/2009

122.7

17,185.68 10/2/2010

301.93

15,922.17

21/12/2009

62.19

16,601.20 2/12/2009

121.03

17,169.91 9/2/2010

305.3

16,042.18

18/12/2009

61.8

16,719.83 1/12/2009

120.33

17,198.27 8/2/2010

304.73

15,935.61

17/12/2009

62.74

16,894.25 30/11/2009

114.63

16,926.22 6/2/2010

301.73

15,915.65

16/12/2009

62.01

16,912.77 27/11/2009

109.5

16,632.01 5/2/2010

303.1

15,790.93

15/12/2009

60.33

16,877.16 26/11/2009

113.77

16,854.93 4/2/2010

312.07

16,224.95

14/12/2009

60.97

17,097.55 25/11/2009

116.03

17,198.95 3/2/2010

313.5

16,496.05

11/12/2009

61.52

17,119.03 24/11/2009

110.77

17,131.08 2/2/2010

313.3

16,163.44

10/12/2009

60.68

17,189.31 23/11/2009

110.63

17,180.18 1/2/2010

319.53

16,356.03

9/12/2009

59.71

17,125.22 20/11/2009

105.37

17,021.85 29/01/2010

298.43

16,357.96

8/12/2009

59.78

17,227.68 19/11/2009

100.37

16,785.65 28/01/2010

291.93

16,306.87

7/12/2009

59.35

16,983.14 18/11/2009

102.07

16,998.78 27/01/2010

289.37

16,289.82

4/12/2009

60.39

17,101.54 17/11/2009

103.3

17,050.65 25/01/2010

312.1

16,780.46

3/12/2009

60.35

17,185.68 16/11/2009

100.13

17,032.51 22/01/2010

317.63

16,859.68

2/12/2009

60.45

17,169.91 13/11/2009

99.63

16,848.83 21/01/2010

316.93

17,051.14

1/12/2009

60.02

17,198.27 12/11/2009

96.6

16,696.03 20/01/2010

330.63

17,474.49

30/11/2009

58.8

16,926.22 11/11/2009

98.37

16,849.60 19/01/2010

326.1

17,486.06

27/11/2009

57.88

16,632.01 10/11/2009

101.77

16,440.56 18/01/2010

320.2

17,641.08

26/11/2009

58.03

16,854.93 9/11/2009

92.53

16,498.72 15/01/2010

309.7

17,554.30

25/11/2009

59.05

17,198.95 6/11/2009

84.13

16,158.28 14/01/2010

305.1

17,584.87

24/11/2009

60.24

17,131.08 5/11/2009

80.13

16,063.90 13/01/2010

300.97

17,509.80

23/11/2009

61.01

17,180.18 4/11/2009

78.83

15,912.13 12/1/2010

300.57

17,422.51

20/11/2009

59.54

17,021.85 3/11/2009

77.93

15,404.94 11/1/2010

307.9

17,526.71

19/11/2009

59.57

16,785.65 30/10/2009

82.03

15,896.28 8/1/2010

313.17

17,540.29

18/11/2009

60.05

16,998.78 29/10/2009

85.93

16,052.72 7/1/2010

298.83

17,615.72

17/11/2009

58.64

17,050.65 28/10/2009

81.87

16,283.49 6/1/2010

301.27

17,701.13

16/11/2009

59.02

17,032.51 27/10/2009

86.17

16,353.40 5/1/2010

299.1

17,686.24

13/11/2009

58.78

16,848.83 26/10/2009

90.67

16,740.50 4/1/2010

284.4

17,558.73

12/11/2009

59.14

16,696.03 23/10/2009

95.4

16,810.81 31/12/2009

277

17,464.81

11/11/2009

59.99

16,849.60 22/10/2009

95.17

16,789.74 30/12/2009

277.8

17,343.82

10/11/2009

60.14

16,440.56 21/10/2009

98.8

17,009.17 29/12/2009

280.97

17,401.56

9/11/2009

59.2

16,498.72 20/10/2009

95.2

17,223.01 24/12/2009

275.13

17,360.61

6/11/2009

58.38

16,158.28 17/10/2009

90.67

17,326.01 23/12/2009

274.13

17,231.11

5/11/2009

58.63

16,063.90 16/10/2009

89.87

17,322.82 22/12/2009

266.73

16,692.00

4/11/2009

59.07

15,912.13 15/10/2009

91.97

17,195.20 21/12/2009

267.07

16,601.20

3/11/2009

57.12

15,404.94 14/10/2009

95.47

17,231.11 18/12/2009

267.97

16,719.83

30/10/2009

59.6

15,896.28 12/10/2009

97.47

17,026.67 17/12/2009

266.53

16,894.25

29/10/2009

60.82

16,052.72 9/10/2009

92.93

16,642.66 16/12/2009

270.93

16,912.77

28/10/2009

60.94

16,283.49 8/10/2009

89.83

16,843.54 15/12/2009

254.97

16,877.16

27/10/2009

61.86

16,353.40 7/10/2009

85.57

16,806.66 14/12/2009

263.77

17,097.55

26/10/2009

65.92

16,740.50 6/10/2009

90.07

16,958.54 11/12/2009

266.67

17,119.03

23/10/2009

65.37

16,810.81 5/10/2009

94.8

16,866.41 10/12/2009

263.47

17,189.31

22/10/2009

64.4

16,789.74 1/10/2009

90.3

17,134.55 9/12/2009

261.73

17,125.22

21/10/2009

65.04

17,009.17 30/09/2009

86

17,126.84 8/12/2009

261.3

17,227.68

20/10/2009

65.62

17,223.01 29/09/2009

81.93

16,852.91 7/12/2009

258.77

16,983.14

17/10/2009

66.19

17,326.01 25/09/2009

78.03

16,693.00 4/12/2009

260

17,101.54

16/10/2009

64.9

17,322.82 24/09/2009

74.33

16,781.43 3/12/2009

259.27

17,185.68

15/10/2009

63.78

17,195.20 23/09/2009

70.8

16,719.50 2/12/2009

262.87

17,169.91

14/10/2009

65.52

17,231.11 22/09/2009

67.43

16,886.43 1/12/2009

263.4

17,198.27

12/10/2009

65.05

17,026.67 18/09/2009

64.23

16,741.30 30/11/2009

257.2

16,926.22

9/10/2009

61.65

16,642.66 17/09/2009

61.2

16,711.11 27/11/2009

250.67

16,632.01

8/10/2009

60.64

16,843.54 16/09/2009

58.3

16,677.04 26/11/2009

256.17

16,854.93

7/10/2009

61.08

16,806.66 15/09/2009

55.53

16,454.45 25/11/2009

257.53

17,198.95

6/10/2009

60.3

16,958.54 14/09/2009

55

16,214.19 24/11/2009

261.9

17,131.08

5/10/2009

61.08

16,866.41 11/9/2009

53.87

16,264.30 23/11/2009

257.27

17,180.18

1/10/2009

61.02

17,134.55 10/9/2009

55.23

16,216.86 20/11/2009

260.4

17,021.85

30/09/2009

62.3

17,126.84 9/9/2009

55.97

16,183.55 19/11/2009

262.43

16,785.65

29/09/2009

61.79

16,852.91 8/9/2009

55.6

16,123.67 18/11/2009

269.4

16,998.78

25/09/2009

60.98

16,693.00 7/9/2009

57.47

16,016.32 17/11/2009

267.13

17,050.65

24/09/2009

61.45

16,781.43 4/9/2009

54.73

15,689.12 16/11/2009

263.23

17,032.51

23/09/2009

59.98

16,719.50 3/9/2009

54.8

15,398.33 13/11/2009

262.97

16,848.83

22/09/2009

60.38

16,886.43 2/9/2009

54.73

15,467.46 12/11/2009

268.17

16,696.03

18/09/2009

59.76

16,741.30 1/9/2009

56.2

15,551.19 11/11/2009

276.27

16,849.60

17/09/2009

60.28

16,711.11 31/08/2009

58.87

15,666.64 10/11/2009

278

16,440.56

16/09/2009

60.84

16,677.04 28/08/2009

56.2

15,922.34 9/11/2009

282.77

16,498.72

15/09/2009

61.29

16,454.45 27/08/2009

53.53

15,781.07 6/11/2009

280.7

16,158.28

14/09/2009

60.38

16,214.19 26/08/2009

54.43

15,769.85 5/11/2009

260.67

16,063.90

11/9/2009

54.57

16,264.30 25/08/2009

53.77

15,688.47 4/11/2009

256.37

15,912.13

10/9/2009

54.99

16,216.86 24/08/2009

51.27

15,628.75 3/11/2009

250.17

15,404.94

9/9/2009

55.19

16,183.55 21/08/2009

48.83

15,240.83 30/10/2009

255

15,896.28

8/9/2009

55.56

16,123.67 20/08/2009

46.57

15,012.32 29/10/2009

256.77

16,052.72

7/9/2009

56.68

16,016.32 19/08/2009

46.1

14,809.64 28/10/2009

259.6

16,283.49

4/9/2009

57.3

15,689.12 18/08/2009

45.83

15,035.26 27/10/2009

252.97

16,353.40

3/9/2009

54.59

15,398.33 17/08/2009

44.8

14,784.92 26/10/2009

258.5

16,740.50

2/9/2009

54.24

15,467.46 14/08/2009

46.53

15,411.63 23/10/2009

254.43

16,810.81

1/9/2009

53.14

15,551.19 13/08/2009

47.63

15,518.49 22/10/2009

254.67

16,789.74

31/08/2009

53.15

15,666.64 12/8/2009

45.37

15,020.16 21/10/2009

256.03

17,009.17

28/08/2009

53.25

15,922.34 11/8/2009

45.13

15,074.59 20/10/2009

258.7

17,223.01

27/08/2009

53.17

15,781.07 10/8/2009

45.13

15,009.77 17/10/2009

258.63

17,326.01

26/08/2009

53.66

15,769.85 7/8/2009

47.4

15,160.24 16/10/2009

255.7

17,322.82

25/08/2009

52.69

15,688.47 6/8/2009

49.87

15,514.03 15/10/2009

256.07

17,195.20

24/08/2009

50.71

15,628.75 5/8/2009

50.5

15,903.83 14/10/2009

257.2

17,231.11

21/08/2009

49.8

15,240.83 4/8/2009

50.67

15,830.98 12/10/2009

255.6

17,026.67

20/08/2009

49.64

15,012.32 3/8/2009

50.7

15,924.23 9/10/2009

259.47

16,642.66

19/08/2009

49.47

14,809.64 31/07/2009

50.5

15,670.31 8/10/2009

259.9

16,843.54

18/08/2009

48.67

15,035.26 30/07/2009

50.93

15,387.96 7/10/2009

259.43

16,806.66

17/08/2009

48.33

14,784.92 29/07/2009

52.57

15,173.46 6/10/2009

254.23

16,958.54

14/08/2009

50.72

15,411.63 28/07/2009

55.03

15,331.94 5/10/2009

242.6

16,866.41

13/08/2009

51.19

15,518.49 27/07/2009

53.9

15,375.04 1/10/2009

248.73

17,134.55

12/8/2009

49.13

15,020.16 24/07/2009

52.1

15,378.96 30/09/2009

249.2

17,126.84

11/8/2009

45.99

15,074.59 23/07/2009

49.7

15,231.04 29/09/2009

240.27

16,852.91

10/8/2009

46.16

15,009.77 22/07/2009

49.37

14,843.12 25/09/2009

246.03

16,693.00

7/8/2009

46.75

15,160.24 21/07/2009

48.9

15,062.49 24/09/2009

247.57

16,781.43

6/8/2009

49.47

15,514.03 20/07/2009

46.9

15,191.01 23/09/2009

243.6

16,719.50

5/8/2009

51.16

15,903.83 17/07/2009

45.1

14,744.92 22/09/2009

241.17

16,886.43

4/8/2009

50.6

15,830.98 16/07/2009

44.03

14,250.25 18/09/2009

228.1

16,741.30

3/8/2009

49.64

15,924.23 15/07/2009

43.07

14,253.24 17/09/2009

230.47

16,711.11

31/07/2009

50.61

15,670.31 14/07/2009

41.13

13,853.70 16/09/2009

238.3

16,677.04

30/07/2009

47.89

15,387.96 13/07/2009

37.77

13,400.32 15/09/2009

232.97

16,454.45

29/07/2009

47.3

15,173.46 10/7/2009

40.77

13,504.22 14/09/2009

232.43

16,214.19

28/07/2009

48.29

15,331.94 9/7/2009

42

13,757.46 11/9/2009

242.4

16,264.30

27/07/2009

49.86

15,375.04 8/7/2009

44.13

13,769.15 10/9/2009

227.23

16,216.86

24/07/2009

50.16

15,378.96 7/7/2009

46.87

14,170.45 9/9/2009

231.33

16,183.55

23/07/2009

50.43

15,231.04 6/7/2009

49.57

14,043.40 8/9/2009

232.4

16,123.67

22/07/2009

49.54

14,843.12 3/7/2009

52.17

14,913.05 7/9/2009

238.73

16,016.32

21/07/2009

49.49

15,062.49 2/7/2009

51.93

14,658.49 4/9/2009

236.23

15,689.12

20/07/2009

48.97

15,191.01 1/7/2009

51.57

14,645.47 3/9/2009

239.33

15,398.33

17/07/2009

48.37

14,744.92 30/06/2009

52.6

14,493.84 2/9/2009

238.6

15,467.46

16/07/2009

48.5

14,250.25 29/06/2009

55.27

14,785.74 1/9/2009

239.73

15,551.19

15/07/2009

49.48

14,253.24 26/06/2009

53.77

14,764.64 31/08/2009

239.73

15,666.64

14/07/2009

44.91

13,853.70 25/06/2009

52.37

14,345.62 28/08/2009

235.63

15,922.34

13/07/2009

42.65

13,400.32 24/06/2009

52.97

14,422.73 27/08/2009

228.9

15,781.07

10/7/2009

41.99

13,504.22 23/06/2009

50.47

14,324.01 26/08/2009

230.6

15,769.85

9/7/2009

42.08

13,757.46 22/06/2009

52.07

14,326.22 25/08/2009

230.37

15,688.47

8/7/2009

42.02

13,769.15 19/06/2009

54.17

14,521.89 24/08/2009

209.43

15,628.75

7/7/2009

43.26

14,170.45 18/06/2009

55.17

14,265.53 21/08/2009

210.27

15,240.83

6/7/2009

41.85

14,043.40 17/06/2009

58.07

14,522.84 20/08/2009

212.43

15,012.32

3/7/2009

41.47

14,913.05 16/06/2009

57.33

14,957.91 19/08/2009

217.23

14,809.64

2/7/2009

40.9

14,658.49 15/06/2009

54.63

14,875.52 18/08/2009

216.67

15,035.26

1/7/2009

41.38

14,645.47 12/6/2009

57.33

15,237.94 17/08/2009

209.43

14,784.92

30/06/2009

41.35

14,493.84 11/6/2009

60.33

15,411.47 14/08/2009

219.17

15,411.63

29/06/2009

42.83

14,785.74 10/6/2009

57.77

15,466.81 13/08/2009

215.5

15,518.49

26/06/2009

45.34

14,764.64 9/6/2009

60.63

15,127.00 12/8/2009

221.6

15,020.16

25/06/2009

38.33

14,345.62 8/6/2009

62.33

14,665.92 11/8/2009

206.07

15,074.59

24/06/2009

37.07

14,422.73 5/6/2009

65.6

15,103.55 10/8/2009

199.17

15,009.77

23/06/2009

36.27

14,324.01 4/6/2009

68.6

15,008.68 7/8/2009

199.43

15,160.24

22/06/2009

37.62

14,326.22 3/6/2009

65.33

14,870.90 6/8/2009

206.7

15,514.03

19/06/2009

39.51

14,521.89 2/6/2009

66.03

14,874.91 5/8/2009

216.17

15,903.83

18/06/2009

38.49

14,265.53 1/6/2009

65.47

14,840.63 4/8/2009

205.87

15,830.98

17/06/2009

40

14,522.84 29/05/2009

59.53

14,625.25 3/8/2009

199.43

15,924.23

16/06/2009

41.99

14,957.91 28/05/2009

54.13

14,296.01 31/07/2009

184.2

15,670.31

15/06/2009

41.63

14,875.52 27/05/2009

54.47

14,109.64 30/07/2009

189.8

15,387.96

12/6/2009

42.7

15,237.94 26/05/2009

52.6

13,589.23 29/07/2009

183.57

15,173.46

11/6/2009

42.58

15,411.47 25/05/2009

55.13

13,913.22 28/07/2009

195.33

15,331.94

10/6/2009

43.34

15,466.81 22/05/2009

54.6

13,887.15 27/07/2009

205.6

15,375.04

9/6/2009

41.78

15,127.00 21/05/2009

53.57

13,736.54 24/07/2009

193.1

15,378.96

8/6/2009

41.36

14,665.92 20/05/2009

49.9

14,060.66 23/07/2009

175.57

15,231.04

5/6/2009

43.15

15,103.55 19/05/2009

41.6

14,302.03 22/07/2009

169.87

14,843.12

4/6/2009

42.74

15,008.68 18/05/2009

34.67

14,284.21 21/07/2009

170.13

15,062.49

3/6/2009

42.25

14,870.90 15/05/2009

29.9

12,173.42 20/07/2009

168

15,191.01

2/6/2009

41.86

14,874.91 14/05/2009

29.67

11,872.91 17/07/2009

163.47

14,744.92

1/6/2009

42.98

14,840.63 13/05/2009

30.2

12,019.65 16/07/2009

166.67

14,250.25

29/05/2009

42.97

14,625.25 12/5/2009

30.57

12,158.03 15/07/2009

162.93

14,253.24

28/05/2009

43.36

14,296.01 11/5/2009

30.27

11,682.99 14/07/2009

156.83

13,853.70

27/05/2009

44.22

14,109.64 8/5/2009

30.53

11,876.43 13/07/2009

148.87

13,400.32

26/05/2009

45.14

13,589.23 7/5/2009

29.33

12,116.94 10/7/2009

159.5

13,504.22

25/05/2009

44.46

13,913.22 6/5/2009

29

11,952.75 9/7/2009

160.07

13,757.46

22/05/2009

43.29

13,887.15 5/5/2009

30.37

12,131.08 8/7/2009

161.77

13,769.15

21/05/2009

42.6

13,736.54 4/5/2009

28.93

12,134.75 7/7/2009

171.6

14,170.45

20/05/2009

41.84

14,060.66 29/04/2009

27.73

11,403.25 6/7/2009

168.67

14,043.40

19/05/2009

40.22

14,302.03 28/04/2009

27.3

11,001.75 3/7/2009

175.77

14,913.05

15/05/2009

36.25

12,173.42 27/04/2009

29.7

11,371.85 2/7/2009

183.07

14,658.49

14/05/2009

36.62

11,872.91 24/04/2009

29.77

11,329.05 1/7/2009

187.07

14,645.47

13/05/2009

36.19

12,019.65 23/04/2009

29.3

11,134.99 30/06/2009

183.33

14,493.84

12/5/2009

36.25

12,158.03 22/04/2009

28.6

10,817.54 29/06/2009

184.37

14,785.74

11/5/2009

37.52

11,682.99 21/04/2009

30.4

10,898.11 26/06/2009

175.6

14,764.64

8/5/2009

36.73

11,876.43 20/04/2009

31.1

10,979.50 25/06/2009

168.77

14,345.62

7/5/2009

36.49

12,116.94 17/04/2009

31.2

11,023.09 24/06/2009

167

14,422.73

6/5/2009

35.65

11,952.75 16/04/2009

29.23

10,947.40 23/06/2009

168.1

14,324.01

5/5/2009

35.94

12,131.08 15/04/2009

32.07

11,284.73 22/06/2009

173.33

14,326.22

4/5/2009

36.91

12,134.75

19/06/2009

171.4

14,521.89

29/04/2009

34.94

11,403.25

18/06/2009

170.53

14,265.53

28/04/2009

35.61

11,001.75

17/06/2009

174.3

14,522.84

27/04/2009

35

11,371.85

16/06/2009

183.03

14,957.91

24/04/2009

35.49

11,329.05

15/06/2009

174.33

14,875.52

23/04/2009

35.83

11,134.99

12/6/2009

182.17

15,237.94

22/04/2009

35.45

10,817.54

11/6/2009

177.83

15,411.47

10/6/2009

174.33

15,466.81

9/6/2009

166.03

15,127.00

8/6/2009

158.13

14,665.92

Kwality Dairy
19/04/10
15/06/10
5:07

Date

Birla Power Sol


30/08/10
20/10/10
1:05

Close Price

BSE_SENSE
X

Date

Zenith Birla
24/06/10
11/8/2010
1:05

Close Price

BSE_SENSE
X

Date

Close Price

BSE_SENSE
X

13/08/2010

88.1

18,167.03 20/01/2011

1.11

19,046.54 11/10/2010

14

20,339.89

12/8/2010

86.55

18,073.90 19/01/2011

1.12

18,978.32 8/10/2010

15.05

20,250.26

11/8/2010

86.5

18,070.19 18/01/2011

1.13

19,092.05 7/10/2010

15

20,315.32

10/8/2010

86.6

18,219.99 17/01/2011

1.13

18,882.25 6/10/2010

14.95

20,543.08

9/8/2010

84.5

18,287.50 14/01/2011

1.14

18,860.44 5/10/2010

15.05

20,407.71

6/8/2010

84.2

18,143.99 13/01/2011

1.15

19,182.82 4/10/2010

15.05

20,475.73

5/8/2010

84.75

18,172.83 12/1/2011

1.15

19,534.10 1/10/2010

15.15

20,445.04

4/8/2010

85.85

18,217.44 11/1/2011

1.15

19,196.34 30/09/2010

15.05

20,069.12

3/8/2010

89

18,114.83 10/1/2011

1.15

19,224.12 29/09/2010

15.05

19,956.34

2/8/2010

84.8

18,081.21 7/1/2011

1.17

19,691.81 28/09/2010

15.6

20,104.86

30/07/2010

81.65

17,868.29 6/1/2011

1.2

20,184.74 27/09/2010

15.75

20,117.38

29/07/2010

82.45

17,992.00 5/1/2011

1.2

20,301.10 24/09/2010

15.8

20,045.18

28/07/2010

83.15

17,957.37 4/1/2011

1.21

20,498.72 23/09/2010

15.95

19,861.01

27/07/2010

80.65

18,077.61 3/1/2011

1.2

20,561.05 22/09/2010

15.95

19,941.72

26/07/2010

82.4

18,020.05 31/12/2010

1.21

20,509.09 21/09/2010

16.05

20,001.55

23/07/2010

85.05

18,130.98 30/12/2010

1.22

20,389.07 20/09/2010

16.65

19,906.10

22/07/2010

84.1

18,113.15 29/12/2010

1.21

20,256.03 17/09/2010

16.15

19,594.75

21/07/2010

84.4

17,977.23 28/12/2010

1.21

20,025.42 16/09/2010

16.05

19,417.49

20/07/2010

84.4

17,878.14 27/12/2010

1.22

20,028.93 15/09/2010

16.05

19,502.11

19/07/2010

84.25

17,928.42 24/12/2010

1.22

20,073.66 14/09/2010

15.2

19,346.96

16/07/2010

85.75

17,955.82 23/12/2010

1.21

19,982.88 13/09/2010

15.1

19,208.33

15/07/2010

83.65

17,909.46 22/12/2010

1.25

20,015.80 9/9/2010

15.1

18,799.66

14/07/2010

83.95

17,938.16 21/12/2010

1.26

20,060.32 8/9/2010

15.05

18,666.71

13/07/2010

83.5

17,985.90 20/12/2010

1.23

19,888.88 7/9/2010

15.1

18,645.06

12/7/2010

84.3

17,937.20 16/12/2010

1.22

19,864.85 6/9/2010

15.2

18,560.05

9/7/2010

86.05

17,833.54 15/12/2010

1.25

19,647.77 3/9/2010

15.3

18,221.43

8/7/2010

85.05

17,651.73 14/12/2010

1.3

19,799.19 2/9/2010

15.1

18,238.31

7/7/2010

84.35

17,471.03 13/12/2010

1.27

19,691.78 1/9/2010

16.1

18,205.87

6/7/2010

85.6

17,614.48 10/12/2010

1.19

19,508.89 31/08/2010

15.4

17,971.12

5/7/2010

87.85

17,441.44 9/12/2010

1.18

19,242.36 30/08/2010

15.1

18,032.11

2/7/2010

88.4

17,460.95 8/12/2010

1.22

19,696.48 27/08/2010

15.9

17,998.41

1/7/2010

86.65

17,509.33 7/12/2010

1.24

19,934.64 26/08/2010

15.6

18,226.35

30/06/2010

90.7

17,700.90 6/12/2010

1.25

19,981.31 25/08/2010

16

18,179.64

29/06/2010

92.25

17,534.09 3/12/2010

1.29

19,966.93 24/08/2010

17

18,311.59

28/06/2010

93.7

17,774.26 2/12/2010

1.27

19,992.70 23/08/2010

17.1

18,409.35

25/06/2010

94.7

17,574.53 1/12/2010

1.27

19,850.00 20/08/2010

17.05

18,401.82

24/06/2010

96.55

17,730.24 30/11/2010

1.3

19,521.25 19/08/2010

17.5

18,454.94

23/06/2010

101.6

17,755.94 29/11/2010

1.28

19,405.10 18/08/2010

17.3

18,257.12

22/06/2010

106.9

17,749.69 26/11/2010

1.26

19,136.61 17/08/2010

17.05

18,048.85

21/06/2010

112.5

17,876.55 25/11/2010

1.34

19,318.16 16/08/2010

16.65

18,050.78

18/06/2010

118.4

17,570.82 24/11/2010

1.38

19,459.85 13/08/2010

16.05

18,167.03

17/06/2010

124.6

17,616.69 23/11/2010

1.39

19,691.84 12/8/2010

16.55

18,073.90

16/06/2010

131.15

17,462.87 22/11/2010

1.4

19,957.59 11/8/2010

16.95

18,070.19

15/06/2010

138.05

17,412.83 19/11/2010

1.41

19,585.44 10/8/2010

16.04

18,219.99

14/06/2010

162.25

17,338.17 18/11/2010

1.43

19,930.64 9/8/2010

17.04

18,287.50

11/6/2010

154.55

17,064.95 16/11/2010

1.45

19,865.14 6/8/2010

17.21

18,143.99

10/6/2010

157.05

16,922.08 15/11/2010

1.51

20,309.69 5/8/2010

17.21

18,172.83

9/6/2010

149.6

16,657.89 12/11/2010

1.52

20,156.89 4/8/2010

17.25

18,217.44

8/6/2010

142.5

16,617.10 11/11/2010

1.57

20,589.09 3/8/2010

17.12

18,114.83

7/6/2010

135.75

16,781.07 10/11/2010

1.51

20,875.71 2/8/2010

17.54

18,081.21

4/6/2010

136.15

17,117.69 9/11/2010

1.5

20,932.48 30/07/2010

17.83

17,868.29

3/6/2010

138.05

17,022.33 8/11/2010

1.58

20,852.38 29/07/2010

17.96

17,992.00

2/6/2010

138.4

16,741.84 5/11/2010

1.56

21,004.96 28/07/2010

18.17

17,957.37

1/6/2010

138.8

16,572.03 4/11/2010

1.53

20,893.57 27/07/2010

17.12

18,077.61

31/05/2010

139.25

16,944.63 3/11/2010

1.53

20,465.74 26/07/2010

17.25

18,020.05

28/05/2010

140.05

16,863.06 2/11/2010

1.54

20,345.69 23/07/2010

17.5

18,130.98

27/05/2010

140.95

16,666.40 1/11/2010

1.55

20,355.63 22/07/2010

17.67

18,113.15

26/05/2010

141.25

16,387.84 29/10/2010

1.55

20,032.34 21/07/2010

17.67

17,977.23

25/05/2010

137.1

16,022.48 28/10/2010

1.55

19,941.04 20/07/2010

18.04

17,878.14

24/05/2010

138.3

16,469.55 27/10/2010

1.64

20,005.37 19/07/2010

17.54

17,928.42

21/05/2010

137.75

16,445.61 26/10/2010

1.65

20,221.39 16/07/2010

18.29

17,955.82

20/05/2010

143.7

16,519.68 25/10/2010

1.68

20,303.12 15/07/2010

17.96

17,909.46

19/05/2010

149.75

16,408.49 22/10/2010

1.77

20,165.86 14/07/2010

18.37

17,938.16

18/05/2010

153.5

16,875.76 21/10/2010

1.84

20,260.58 13/07/2010

19.25

17,985.90

17/05/2010

159.65

16,835.56 20/10/2010

1.84

19,872.15 12/7/2010

19.37

17,937.20

14/05/2010

165.75

16,994.60 19/10/2010

1.54

19,983.13 9/7/2010

20.87

17,833.54

13/05/2010

166.25

17,265.87 18/10/2010

1.48

20,168.89 8/7/2010

20.96

17,651.73

12/5/2010

167.3

17,195.81 15/10/2010

1.49

20,125.05 7/7/2010

20.92

17,471.03

11/5/2010

165.15

17,141.53 14/10/2010

1.46

20,497.64 6/7/2010

22.58

17,614.48

10/5/2010

167.1

17,330.55 13/10/2010

1.5

20,687.88 5/7/2010

23.04

17,441.44

7/5/2010

161.2

16,769.11 12/10/2010

1.52

20,203.34 2/7/2010

22.54

17,460.95

6/5/2010

159.3

16,987.53 11/10/2010

1.5

20,339.89 1/7/2010

22.87

17,509.33

5/5/2010

160.1

17,087.96 8/10/2010

1.56

20,250.26 30/06/2010

23.58

17,700.90

4/5/2010

160.2

17,137.14 7/10/2010

1.53

20,315.32 29/06/2010

23.42

17,534.09

3/5/2010

160.45

17,386.08 6/10/2010

1.51

20,543.08 28/06/2010

25.46

17,774.26

30/04/2010

160.35

17,558.71 5/10/2010

1.52

20,407.71 25/06/2010

24.12

17,574.53

29/04/2010

161.2

17,503.47 4/10/2010

1.53

20,475.73 24/06/2010

20.12

17,730.24

28/04/2010

162.6

17,380.08 1/10/2010

1.62

20,445.04 23/06/2010

18.83

17,755.94

27/04/2010

166.4

17,690.62 30/09/2010

1.52

20,069.12 22/06/2010

18.29

17,749.69

26/04/2010

169.15

17,745.28 29/09/2010

1.56

19,956.34 21/06/2010

18.71

17,876.55

23/04/2010

165.2

17,694.20 28/09/2010

1.69

20,104.86 18/06/2010

18.62

17,570.82

22/04/2010

163.05

17,573.99 27/09/2010

1.68

20,117.38 17/06/2010

18.37

17,616.69

21/04/2010

163

17,472.56 24/09/2010

1.76

20,045.18 16/06/2010

18.17

17,462.87

20/04/2010

163.45

17,460.58 23/09/2010

1.62

19,861.01 15/06/2010

18.21

17,412.83

19/04/2010

159.85

17,400.68 22/09/2010

1.7

19,941.72 14/06/2010

17.83

17,338.17

16/04/2010

157.9

17,591.18 21/09/2010

1.62

20,001.55 11/6/2010

18.46

17,064.95

15/04/2010

154.3

17,639.26 20/09/2010

1.68

19,906.10 10/6/2010

18.75

16,922.08

13/04/2010

154.9

17,821.96 17/09/2010

1.71

19,594.75 9/6/2010

18.25

16,657.89

12/4/2010

147.55

17,853.00 16/09/2010

1.71

19,417.49 8/6/2010

18.71

16,617.10

9/4/2010

147.1

17,933.14 15/09/2010

1.71

19,502.11 7/6/2010

18.67

16,781.07

8/4/2010

147.05

17,714.40 14/09/2010

1.74

19,346.96 4/6/2010

18.87

17,117.69

7/4/2010

147.15

17,970.02 13/09/2010

1.72

19,208.33 3/6/2010

19

17,022.33

6/4/2010

143.65

17,941.37 9/9/2010

1.72

18,799.66 2/6/2010

19

16,741.84

5/4/2010

136.85

17,935.68 8/9/2010

1.73

18,666.71 1/6/2010

19.17

16,572.03

1/4/2010

138.5

17,692.62 7/9/2010

1.76

18,645.06 31/05/2010

19.92

16,944.63

31/03/2010

137.85

17,527.77 6/9/2010

1.81

18,560.05 28/05/2010

19.37

16,863.06

30/03/2010

139.75

17,590.17 3/9/2010

1.72

18,221.43 27/05/2010

19.67

16,666.40

29/03/2010

139.05

17,711.35 2/9/2010

1.72

18,238.31 26/05/2010

19.58

16,387.84

26/03/2010

138.55

17,644.76 1/9/2010

1.87

18,205.87 25/05/2010

19.75

16,022.48

25/03/2010

140.85

17,558.85 31/08/2010

1.88

17,971.12 24/05/2010

19.33

16,469.55

23/03/2010

142.95

17,451.02 30/08/2010

1.72

18,032.11 21/05/2010

20.54

16,445.61

22/03/2010

142.25

17,410.57 27/08/2010

1.81

17,998.41 20/05/2010

20.25

16,519.68

19/03/2010

144.2

17,578.23 26/08/2010

1.72

18,226.35 19/05/2010

19.62

16,408.49

18/03/2010

146.8

17,519.26 25/08/2010

1.84

18,179.64 18/05/2010

18.87

16,875.76

17/03/2010

142.85

17,490.08 24/08/2010

1.85

18,311.59 17/05/2010

19.67

16,835.56

16/03/2010

136.05

17,383.18 23/08/2010

1.87

18,409.35 14/05/2010

18.92

16,994.60

15/03/2010

139.8

17,164.99 20/08/2010

1.88

18,401.82 13/05/2010

19.92

17,265.87

12/3/2010

141.55

17,166.62 19/08/2010

1.87

18,454.94 12/5/2010

18.79

17,195.81

11/3/2010

145.25

17,167.96 18/08/2010

1.87

18,257.12 11/5/2010

19.29

17,141.53

10/3/2010

148.8

17,098.33 17/08/2010

1.87

18,048.85 10/5/2010

19.17

17,330.55

9/3/2010

150.65

17,052.54 16/08/2010

1.87

18,050.78 7/5/2010

19.25

16,769.11

8/3/2010

152.3

17,102.60 13/08/2010

1.88

18,167.03 6/5/2010

19.87

16,987.53

5/3/2010

145.05

16,994.49 12/8/2010

1.87

18,073.90 5/5/2010

19.08

17,087.96

4/3/2010

138.15

16,971.70 11/8/2010

1.87

18,070.19 4/5/2010

19.46

17,137.14

3/3/2010

145.4

17,000.01 10/8/2010

1.96

18,219.99 3/5/2010

19.83

17,386.08

2/3/2010

153

16,772.56 9/8/2010

2.07

18,287.50 30/04/2010

18.92

17,558.71

26/02/2010

161.05

16,429.55 6/8/2010

2.11

18,143.99 29/04/2010

18.62

17,503.47

25/02/2010

169.5

16,254.20 5/8/2010

1.92

18,172.83 28/04/2010

18.79

17,380.08

24/02/2010

178.4

16,255.97 4/8/2010

1.93

18,217.44 27/04/2010

19.17

17,690.62

23/02/2010

187.75

16,286.32 3/8/2010

1.93

18,114.83 26/04/2010

19.12

17,745.28

22/02/2010

197.35

16,237.05 2/8/2010

1.93

18,081.21 23/04/2010

19.08

17,694.20

19/02/2010

205.8

16,191.63 30/07/2010

1.94

17,868.29 22/04/2010

19.04

17,573.99

18/02/2010

216.5

16,327.84 29/07/2010

1.96

17,992.00 21/04/2010

19.37

17,472.56

17/02/2010

217.45

16,428.91 28/07/2010

1.97

17,957.37 20/04/2010

18.08

17,460.58

16/02/2010

207.1

16,226.68 27/07/2010

1.98

18,077.61 19/04/2010

18.12

17,400.68

15/02/2010

197.25

16,038.35 26/07/2010

1.99

18,020.05 16/04/2010

18.42

17,591.18

11/2/2010

187.9

16,152.59 23/07/2010

2.01

18,130.98 15/04/2010

18.83

17,639.26

10/2/2010

183.15

15,922.17 22/07/2010

2.01

18,113.15 13/04/2010

19.17

17,821.96

9/2/2010

187.1

16,042.18 21/07/2010

19

17,853.00

8/2/2010

184.3

15,935.61 20/07/2010

2.02

17,878.14 9/4/2010

17.62

17,933.14

6/2/2010

185.55

15,915.65 19/07/2010

2.03

17,928.42 8/4/2010

17.67

17,714.40

17,977.23 12/4/2010

5/2/2010

188.1

15,790.93 16/07/2010

2.07

17,955.82 7/4/2010

17.87

17,970.02

4/2/2010

191.5

16,224.95 15/07/2010

2.05

17,909.46 6/4/2010

17.79

17,941.37

3/2/2010

195.75

16,496.05 14/07/2010

2.07

17,938.16 5/4/2010

17.92

17,935.68

2/2/2010

199.8

16,163.44 13/07/2010

2.08

17,985.90 1/4/2010

16.25

17,692.62

1/2/2010

199.85

16,356.03 12/7/2010

2.11

17,937.20 31/03/2010

15.62

17,527.77

29/01/2010

190.35

16,357.96 9/7/2010

2.12

17,833.54 30/03/2010

15.83

17,590.17

28/01/2010

173.05

16,306.87 8/7/2010

1.97

17,651.73 29/03/2010

15.5

17,711.35

27/01/2010

170.5

16,289.82 7/7/2010

1.97

17,471.03 26/03/2010

15.71

17,644.76

25/01/2010

177.6

16,780.46 6/7/2010

1.97

17,614.48 25/03/2010

15.71

17,558.85

22/01/2010

161.9

16,859.68 5/7/2010

1.98

17,441.44 23/03/2010

16.08

17,451.02

21/01/2010

148.35

17,051.14 2/7/2010

1.98

17,460.95 22/03/2010

16.12

17,410.57

20/01/2010

145.9

17,474.49 1/7/2010

1.97

17,509.33 19/03/2010

16.67

17,578.23

19/01/2010

143.6

17,486.06 30/06/2010

1.97

17,700.90 18/03/2010

16.25

17,519.26

18/01/2010

146.25

17,641.08 29/06/2010

1.99

17,534.09 17/03/2010

16.21

17,490.08

15/01/2010

144.15

17,554.30 28/06/2010

2.02

17,774.26 16/03/2010

16

17,383.18

14/01/2010

143.9

17,584.87 25/06/2010

2.01

17,574.53 15/03/2010

15.87

17,164.99

13/01/2010

145.1

17,509.80 24/06/2010

2.02

17,730.24 12/3/2010

16.71

17,166.62

12/1/2010

140.8

17,422.51 23/06/2010

1.93

17,755.94 11/3/2010

16.92

17,167.96

11/1/2010

143.8

17,526.71 22/06/2010

1.93

17,749.69 10/3/2010

17.21

17,098.33

8/1/2010

147.05

17,540.29 21/06/2010

1.94

17,876.55 9/3/2010

16.71

17,052.54

7/1/2010

148.75

17,615.72 18/06/2010

1.93

17,570.82 8/3/2010

17.87

17,102.60

6/1/2010

142.4

17,701.13 17/06/2010

1.93

17,616.69 5/3/2010

18.96

16,994.49

5/1/2010

135.65

17,686.24 16/06/2010

1.95

17,462.87 4/3/2010

18.79

16,971.70

4/1/2010

138.3

17,558.73 15/06/2010

1.93

17,412.83 3/3/2010

25.17

17,000.01

31/12/2009

131.75

17,464.81 14/06/2010

1.94

17,338.17 2/3/2010

23.62

16,772.56

30/12/2009

125.5

17,343.82 11/6/2010

1.93

17,064.95 26/02/2010

22.92

16,429.55

29/12/2009

119.55

17,401.56 10/6/2010

1.95

16,922.08 25/02/2010

22.12

16,254.20

24/12/2009

118.6

17,360.61 9/6/2010

1.92

16,657.89 24/02/2010

22.12

16,255.97

23/12/2009

119.15

17,231.11 8/6/2010

1.91

16,617.10 23/02/2010

22.08

16,286.32

22/12/2009

113.5

16,692.00 7/6/2010

1.92

16,781.07 22/02/2010

21.33

16,237.05

21/12/2009

108.1

16,601.20 4/6/2010

1.95

17,117.69 19/02/2010

21.79

16,191.63

18/12/2009

107.4

16,719.83 3/6/2010

1.96

17,022.33 18/02/2010

21

16,327.84

17/12/2009

113

16,894.25 2/6/2010

1.94

16,741.84 17/02/2010

20.67

16,428.91

16/12/2009

118.9

16,912.77 1/6/2010

1.92

16,572.03 16/02/2010

19.79

16,226.68

15/12/2009

125.15

16,877.16 31/05/2010

1.95

16,944.63 15/02/2010

19.83

16,038.35

14/12/2009

131.7

17,097.55 28/05/2010

1.92

16,863.06 11/2/2010

19.83

16,152.59

11/12/2009

138.6

17,119.03 27/05/2010

2.04

16,666.40 10/2/2010

19.71

15,922.17

10/12/2009

132

17,189.31 26/05/2010

1.88

16,387.84 9/2/2010

20

16,042.18

9/12/2009

125.75

17,125.22 25/05/2010

2.07

16,022.48 8/2/2010

19.75

15,935.61

8/12/2009

120.87

17,227.68 24/05/2010

2.09

16,469.55 6/2/2010

19.79

15,915.65

7/12/2009

126.54

16,983.14 21/05/2010

2.2

16,445.61 5/2/2010

19.5

15,790.93

4/12/2009

130.78

17,101.54 20/05/2010

2.25

16,519.68 4/2/2010

20.04

16,224.95

3/12/2009

131.14

17,185.68 19/05/2010

2.09

16,408.49 3/2/2010

20.62

16,496.05

2/12/2009

125.02

17,169.91 18/05/2010

2.24

16,875.76 2/2/2010

19.71

16,163.44

1/12/2009

127.14

17,198.27 17/05/2010

2.09

16,835.56 1/2/2010

20.08

16,356.03

30/11/2009

126.97

16,926.22 14/05/2010

2.27

16,994.60 29/01/2010

19.46

16,357.96

27/11/2009

126.72

16,632.01 13/05/2010

2.1

17,265.87 28/01/2010

19.83

16,306.87

26/11/2009

132.06

16,854.93 12/5/2010

2.25

17,195.81 27/01/2010

20.17

16,289.82

25/11/2009

129.6

17,198.95 11/5/2010

2.32

17,141.53 25/01/2010

21.62

16,780.46

24/11/2009

123.43

17,131.08 10/5/2010

2.51

17,330.55 22/01/2010

21.42

16,859.68

23/11/2009

122.12

17,180.18 7/5/2010

2.33

16,769.11 21/01/2010

22.42

17,051.14

20/11/2009

119.77

17,021.85 6/5/2010

2.5

16,987.53 20/01/2010

22.96

17,474.49

19/11/2009

124.57

16,785.65 5/5/2010

2.52

17,087.96 19/01/2010

23.08

17,486.06

18/11/2009

127.87

16,998.78 4/5/2010

2.51

17,137.14 18/01/2010

23.08

17,641.08

17/11/2009

125.23

17,050.65 3/5/2010

2.54

17,386.08 15/01/2010

23.17

17,554.30

16/11/2009

119.27

17,032.51 30/04/2010

2.74

17,558.71 14/01/2010

23.46

17,584.87

13/11/2009

113.59

16,848.83 29/04/2010

2.7

17,503.47 13/01/2010

23.46

17,509.80

12/11/2009

108.19

16,696.03 28/04/2010

2.67

17,380.08 12/1/2010

23.04

17,422.51

11/11/2009

108.05

16,849.60 27/04/2010

2.67

17,690.62 11/1/2010

23.67

17,526.71

10/11/2009

109.21

16,440.56 26/04/2010

2.67

17,745.28 8/1/2010

23.08

17,540.29

9/11/2009

104.91

16,498.72 23/04/2010

2.75

17,694.20 7/1/2010

22.46

17,615.72

6/11/2009

102.28

16,158.28 22/04/2010

2.67

17,573.99 6/1/2010

22.21

17,701.13

5/11/2009

100.67

16,063.90 21/04/2010

2.74

17,472.56 5/1/2010

22.46

17,686.24

4/11/2009

101.1

15,912.13 20/04/2010

2.71

17,460.58 4/1/2010

22.71

17,558.73

3/11/2009

98.13

15,404.94 19/04/2010

2.75

17,400.68 31/12/2009

23.04

17,464.81

30/10/2009

100.24

15,896.28 16/04/2010

2.97

17,591.18 30/12/2009

21.96

17,343.82

29/10/2009

97.75

16,052.72 15/04/2010

2.96

17,639.26 29/12/2009

22.42

17,401.56

28/10/2009

98.22

16,283.49 13/04/2010

2.93

17,821.96 24/12/2009

22.04

17,360.61

27/10/2009

97.26

16,353.40 12/4/2010

2.67

17,853.00 23/12/2009

22.29

17,231.11

26/10/2009

97.25

16,740.50 9/4/2010

2.79

17,933.14 22/12/2009

21.62

16,692.00

23/10/2009

92.75

16,810.81 8/4/2010

2.67

17,714.40 21/12/2009

21.92

16,601.20

22/10/2009

94.03

16,789.74 7/4/2010

2.75

17,970.02 18/12/2009

21.87

16,719.83

21/10/2009

94.59

17,009.17 6/4/2010

2.79

17,941.37 17/12/2009

21.08

16,894.25

20/10/2009

90.09

17,223.01 5/4/2010

2.83

17,935.68 16/12/2009

20.67

16,912.77

17/10/2009

85.8

17,326.01 1/4/2010

2.92

17,692.62 15/12/2009

20.71

16,877.16

16/10/2009

81.85

17,322.82 31/03/2010

2.72

17,527.77 14/12/2009

21.46

17,097.55

15/10/2009

78.13

17,195.20 30/03/2010

2.85

17,590.17 11/12/2009

20.62

17,119.03

14/10/2009

74.41

17,231.11 29/03/2010

2.97

17,711.35 10/12/2009

21.33

17,189.31

12/10/2009

70.87

17,026.67 26/03/2010

3.25

17,644.76 9/12/2009

20.83

17,125.22

9/10/2009

69.92

16,642.66 25/03/2010

2.96

17,558.85 8/12/2009

19.46

17,227.68

8/10/2009

70.25

16,843.54 23/03/2010

2.94

17,451.02 7/12/2009

19

16,983.14

7/10/2009

68.34

16,806.66 22/03/2010

2.92

17,410.57 4/12/2009

19.04

17,101.54

6/10/2009

68.45

16,958.54 19/03/2010

3.17

17,578.23 3/12/2009

18.79

17,185.68

5/10/2009

65.67

16,866.41 18/03/2010

3.17

17,519.26 2/12/2009

18.67

17,169.91

1/10/2009

65.67

17,134.55 17/03/2010

3.26

17,490.08 1/12/2009

18.79

17,198.27

30/09/2009

66.05

17,126.84 16/03/2010

2.97

17,383.18 30/11/2009

17.58

16,926.22

29/09/2009

62.95

16,852.91 15/03/2010

2.97

17,164.99 27/11/2009

17.33

16,632.01

25/09/2009

60.31

16,693.00 12/3/2010

2.96

17,166.62 26/11/2009

17.71

16,854.93

24/09/2009

60.67

16,781.43 11/3/2010

2.97

17,167.96 25/11/2009

18.12

17,198.95

23/09/2009

61.07

16,719.50 10/3/2010

3.13

17,098.33 24/11/2009

18.17

17,131.08

22/09/2009

60.03

16,886.43 9/3/2010

3.35

17,052.54 23/11/2009

18.25

17,180.18

18/09/2009

59.81

16,741.30 8/3/2010

3.05

17,102.60 20/11/2009

18.25

17,021.85

17/09/2009

59.59

16,711.11 5/3/2010

3.03

16,994.49 19/11/2009

18.58

16,785.65

16/09/2009

59.04

16,677.04 4/3/2010

3.06

16,971.70 18/11/2009

18.21

16,998.78

15/09/2009

58.65

16,454.45 3/3/2010

3.01

17,000.01 17/11/2009

18.29

17,050.65

14/09/2009

57.45

16,214.19 2/3/2010

2.87

16,772.56 16/11/2009

18.21

17,032.51

11/9/2009

57.75

16,264.30 26/02/2010

2.92

16,429.55 13/11/2009

17.54

16,848.83

10/9/2009

57.59

16,216.86 25/02/2010

2.9

16,254.20 12/11/2009

17.42

16,696.03

9/9/2009

56.15

16,183.55 24/02/2010

2.82

16,255.97 11/11/2009

17.54

16,849.60

8/9/2009

55.73

16,123.67 23/02/2010

2.68

16,286.32 10/11/2009

17.5

16,440.56

7/9/2009

55.24

16,016.32 22/02/2010

2.71

16,237.05 9/11/2009

17.79

16,498.72

4/9/2009

52.78

15,689.12 19/02/2010

2.77

16,191.63 6/11/2009

17.46

16,158.28

3/9/2009

52.22

15,398.33 18/02/2010

2.78

16,327.84 5/11/2009

16.71

16,063.90

2/9/2009

52.35

15,467.46 17/02/2010

2.67

16,428.91 4/11/2009

16.54

15,912.13

1/9/2009

49.86

15,551.19 16/02/2010

2.67

16,226.68 3/11/2009

16.08

15,404.94

31/08/2009

47.69

15,666.64 15/02/2010

2.71

16,038.35 30/10/2009

17.79

15,896.28

28/08/2009

47.84

15,922.34 11/2/2010

2.72

16,152.59 29/10/2009

18.21

16,052.72

27/08/2009

45.57

15,781.07 10/2/2010

2.71

15,922.17 28/10/2009

19.37

16,283.49

26/08/2009

46.42

15,769.85 9/2/2010

2.77

16,042.18 27/10/2009

20.21

16,353.40

25/08/2009

45.85

15,688.47 8/2/2010

2.77

15,935.61 26/10/2009

20.92

16,740.50

24/08/2009

44.75

15,628.75 6/2/2010

2.69

15,915.65 23/10/2009

20.33

16,810.81

21/08/2009

43.96

15,240.83 5/2/2010

2.67

15,790.93 22/10/2009

20.33

16,789.74

20/08/2009

42.83

15,012.32 4/2/2010

2.75

16,224.95 21/10/2009

19.71

17,009.17

19/08/2009

44.14

14,809.64 3/2/2010

2.85

16,496.05 20/10/2009

19.54

17,223.01

18/08/2009

42.13

15,035.26 2/2/2010

2.85

16,163.44 17/10/2009

19.25

17,326.01

17/08/2009

40.12

14,784.92 1/2/2010

2.84

16,356.03 16/10/2009

19

17,322.82

14/08/2009

38.21

15,411.63 29/01/2010

2.75

16,357.96 15/10/2009

18.87

17,195.20

13/08/2009

36.4

15,518.49 28/01/2010

2.77

16,306.87 14/10/2009

19.08

17,231.11

12/8/2009

35.12

15,020.16 27/01/2010

2.83

16,289.82 12/10/2009

18.67

17,026.67

11/8/2009

33.45

15,074.59 25/01/2010

2.97

16,780.46 9/10/2009

18.79

16,642.66

10/8/2009

33.78

15,009.77 22/01/2010

2.93

16,859.68 8/10/2009

18.92

16,843.54

7/8/2009

34.82

15,160.24 21/01/2010

2.96

17,051.14 7/10/2009

19.12

16,806.66

6/8/2009

35.52

15,514.03 20/01/2010

3.07

17,474.49 6/10/2009

19.25

16,958.54

5/8/2009

34.62

15,903.83 19/01/2010

3.09

17,486.06 5/10/2009

19.62

16,866.41

4/8/2009

34.59

15,830.98 18/01/2010

3.13

17,641.08 1/10/2009

20.17

17,134.55

3/8/2009

33.73

15,924.23 15/01/2010

3.18

17,554.30 30/09/2009

20.25

17,126.84

31/07/2009

32.62

15,670.31 14/01/2010

3.22

17,584.87 29/09/2009

20.5

16,852.91

30/07/2009

33.2

15,387.96 13/01/2010

3.17

17,509.80 25/09/2009

20.37

16,693.00

29/07/2009

31.62

15,173.46 12/1/2010

3.2

17,422.51 24/09/2009

20.21

16,781.43

28/07/2009

30.11

15,331.94 11/1/2010

3.27

17,526.71 23/09/2009

20

16,719.50

27/07/2009

28.68

15,375.04 8/1/2010

3.19

17,540.29 22/09/2009

20.08

16,886.43

24/07/2009

29.8

15,378.96 7/1/2010

3.22

17,615.72 18/09/2009

20.08

16,741.30

23/07/2009

31.36

15,231.04 6/1/2010

3.27

17,701.13 17/09/2009

20.25

16,711.11

22/07/2009

30.32

14,843.12 5/1/2010

3.3

17,686.24 16/09/2009

20.58

16,677.04

21/07/2009

29.21

15,062.49 4/1/2010

3.44

17,558.73 15/09/2009

20.62

16,454.45

20/07/2009

27.93

15,191.01 31/12/2009

3.35

17,464.81 14/09/2009

20.67

16,214.19

17/07/2009

27.31

14,744.92 30/12/2009

3.05

17,343.82 11/9/2009

21.12

16,264.30

16/07/2009

26.42

14,250.25 29/12/2009

2.77

17,401.56 10/9/2009

19.96

16,216.86

15/07/2009

27.29

14,253.24 24/12/2009

2.61

17,360.61 9/9/2009

19.21

16,183.55

14/07/2009

26

13,853.70 23/12/2009

2.6

17,231.11 8/9/2009

19.83

16,123.67

13/07/2009

24.76

13,400.32 22/12/2009

2.59

16,692.00 7/9/2009

20.37

16,016.32

10/7/2009

23.6

13,504.22 21/12/2009

2.6

16,601.20 4/9/2009

19.04

15,689.12

9/7/2009

22.48

13,757.46 18/12/2009

2.62

16,719.83 3/9/2009

18.46

15,398.33

8/7/2009

21.41

13,769.15 17/12/2009

2.66

16,894.25 2/9/2009

18.92

15,467.46

7/7/2009

20.39

14,170.45 16/12/2009

2.67

16,912.77 1/9/2009

18.92

15,551.19

6/7/2009

19.42

14,043.40 15/12/2009

2.67

16,877.16 31/08/2009

19.21

15,666.64

3/7/2009

19.46

14,913.05 14/12/2009

2.67

17,097.55 28/08/2009

18.87

15,922.34

2/7/2009

19.08

14,658.49 11/12/2009

2.68

17,119.03 27/08/2009

19.12

15,781.07

1/7/2009

18.18

14,645.47 10/12/2009

2.68

17,189.31 26/08/2009

19.5

15,769.85

30/06/2009

17.31

14,493.84 9/12/2009

2.68

17,125.22 25/08/2009

18.62

15,688.47

29/06/2009

16.49

14,785.74 8/12/2009

2.67

17,227.68 24/08/2009

18.29

15,628.75

26/06/2009

15.71

14,764.64 7/12/2009

2.67

16,983.14 21/08/2009

17.58

15,240.83

25/06/2009

15.47

14,345.62 4/12/2009

2.68

17,101.54 20/08/2009

17.71

15,012.32

24/06/2009

15.25

14,422.73 3/12/2009

2.67

17,185.68 19/08/2009

17.62

14,809.64

23/06/2009

15.37

14,324.01 2/12/2009

2.68

17,169.91 18/08/2009

17.67

15,035.26

22/06/2009

15.35

14,326.22 1/12/2009

2.68

17,198.27 17/08/2009

17.21

14,784.92

19/06/2009

15.24

14,521.89 30/11/2009

2.67

16,926.22 14/08/2009

17.87

15,411.63

18/06/2009

15.15

14,265.53 27/11/2009

2.61

16,632.01 13/08/2009

18.5

15,518.49

17/06/2009

14.92

14,522.84 26/11/2009

2.72

16,854.93 12/8/2009

16.92

15,020.16

16/06/2009

14.61

14,957.91 25/11/2009

2.77

17,198.95 11/8/2009

16.67

15,074.59

15/06/2009

14.52

14,875.52 24/11/2009

2.8

17,131.08 10/8/2009

17.54

15,009.77

12/6/2009

14.28

15,237.94 23/11/2009

2.79

17,180.18 7/8/2009

17.87

15,160.24

11/6/2009

14.36

15,411.47 20/11/2009

2.84

17,021.85 6/8/2009

19.29

15,514.03

10/6/2009

14.98

15,466.81 19/11/2009

2.92

16,785.65 5/8/2009

20.21

15,903.83

9/6/2009

15.5

15,127.00 18/11/2009

2.87

16,998.78 4/8/2009

20.04

15,830.98

8/6/2009

16.07

14,665.92 17/11/2009

2.77

17,050.65 3/8/2009

19.58

15,924.23

5/6/2009

16.59

15,103.55 16/11/2009

2.77

17,032.51 31/07/2009

16.33

15,670.31

4/6/2009

16.01

15,008.68 13/11/2009

2.77

16,848.83 30/07/2009

15.58

15,387.96

3/6/2009

16.52

14,870.90 12/11/2009

2.77

16,696.03 29/07/2009

15.21

15,173.46

2/6/2009

16.41

14,874.91 11/11/2009

2.77

16,849.60 28/07/2009

15.79

15,331.94

1/6/2009

16.24

14,840.63 10/11/2009

2.77

16,440.56 27/07/2009

15.46

15,375.04

29/05/2009

16.37

14,625.25 9/11/2009

2.78

16,498.72 24/07/2009

15.08

15,378.96

28/05/2009

15.6

14,296.01 6/11/2009

2.75

16,158.28 23/07/2009

15

15,231.04

27/05/2009

16.13

14,109.64 5/11/2009

2.69

16,063.90 22/07/2009

14.25

14,843.12

26/05/2009

15.75

13,589.23 4/11/2009

2.71

15,912.13 21/07/2009

14.67

15,062.49

25/05/2009

15.74

13,913.22 3/11/2009

2.62

15,404.94 20/07/2009

15.17

15,191.01

22/05/2009

15.21

13,887.15 30/10/2009

2.74

15,896.28 17/07/2009

14.71

14,744.92

21/05/2009

14.69

13,736.54 29/10/2009

2.72

16,052.72 16/07/2009

14.04

14,250.25

20/05/2009

14.79

14,060.66 28/10/2009

2.8

16,283.49 15/07/2009

14.37

14,253.24

19/05/2009

14.87

14,302.03 27/10/2009

2.86

16,353.40 14/07/2009

13.21

13,853.70

15/05/2009

14.18

12,173.42 26/10/2009

16,740.50 13/07/2009

12.21

13,400.32

14/05/2009

13.93

11,872.91 23/10/2009

3.04

16,810.81 10/7/2009

13.42

13,504.22

13/05/2009

13.51

12,019.65 22/10/2009

3.05

16,789.74 9/7/2009

13.25

13,757.46

12/5/2009

14.01

12,158.03 21/10/2009

3.08

17,009.17 8/7/2009

13.17

13,769.15

11/5/2009

13.82

11,682.99 20/10/2009

3.12

17,223.01 7/7/2009

14.96

14,170.45

8/5/2009

14.18

11,876.43 17/10/2009

3.17

17,326.01 6/7/2009

15.04

14,043.40

7/5/2009

13.5

12,116.94 16/10/2009

3.17

17,322.82 3/7/2009

15.92

14,913.05

6/5/2009

13.87

11,952.75 15/10/2009

3.24

17,195.20 2/7/2009

16.12

14,658.49

5/5/2009

14.08

12,131.08 14/10/2009

3.13

17,231.11 1/7/2009

15.96

14,645.47

4/5/2009

14.15

12,134.75 12/10/2009

3.15

17,026.67 30/06/2009

15.83

14,493.84

29/04/2009

13.54

11,403.25 9/10/2009

3.08

16,642.66 29/06/2009

16.62

14,785.74

28/04/2009

13.52

11,001.75 8/10/2009

3.14

16,843.54 26/06/2009

16.75

14,764.64

27/04/2009

13.72

11,371.85 7/10/2009

3.22

16,806.66 25/06/2009

16.67

14,345.62

24/04/2009

12.48

11,329.05 6/10/2009

3.21

16,958.54 24/06/2009

16.96

14,422.73

23/04/2009

12.73

11,134.99 5/10/2009

3.25

16,866.41

22/04/2009

11.62

10,817.54 1/10/2009

3.32

17,134.55

21/04/2009

10.71

10,898.11 30/09/2009

3.39

17,126.84

20/04/2009

9.86

10,979.50 29/09/2009

3.42

16,852.91

25/09/2009

3.27

16,693.00

24/09/2009

3.27

16,781.43

23/09/2009

3.31

16,719.50

22/09/2009

3.33

16,886.43

18/09/2009

3.36

16,741.30

17/09/2009

3.32

16,711.11

16/09/2009

3.34

16,677.04

15/09/2009

3.36

16,454.45

14/09/2009

3.41

16,214.19

11/9/2009

3.4

16,264.30

10/9/2009

3.43

16,216.86

9/9/2009

3.42

16,183.55

8/9/2009

3.5

16,123.67

7/9/2009

3.68

16,016.32

4/9/2009

3.51

15,689.12

3/9/2009

3.47

15,398.33

2/9/2009

3.62

15,467.46

1/9/2009

3.72

15,551.19

31/08/2009

3.65

15,666.64

Marsons
15/01/11
4/3/2011
1:04

Date

BNK Capital
17/04/11
6/6/2011
1:04

Close Price

BSE_SENSE
X

Date

Jindal Steel
29/07/09
14/09/09
5:01

Close Price

BSE_SENSE
X

Date

Close Price

BSE_SENSE
X

4/5/2011

16.05

18,469.36 5/8/2011

23.15

17,305.87 13/11/2009

696.05

16,848.83

3/5/2011

16.75

18,534.69 4/8/2011

26.1

17,693.18 12/11/2009

680.25

16,696.03

2/5/2011

15.7

18,998.02 3/8/2011

27.5

17,940.55 11/11/2009

699.15

16,849.60

29/04/2011

16.13

19,135.96 2/8/2011

26.1

18,109.89 10/11/2009

674.8

16,440.56

28/04/2011

16.29

19,292.02 1/8/2011

28.95

18,314.33 9/11/2009

674.15

16,498.72

27/04/2011

16.19

19,448.69 29/07/2011

27.25

18,197.20 6/11/2009

656.95

16,158.28

26/04/2011

16.04

19,545.35 28/07/2011

27.45

18,209.52 5/11/2009

660.5

16,063.90

25/04/2011

16.68

19,584.31 27/07/2011

29.1

18,432.25 4/11/2009

645

15,912.13

21/04/2011

17.11

19,602.23 26/07/2011

26.45

18,518.22 3/11/2009

613.75

15,404.94

20/04/2011

17.22

19,470.98 25/07/2011

27.5

18,871.29 30/10/2009

640.25

15,896.28

19/04/2011

17.04

19,121.83 22/07/2011

27.85

18,722.30 29/10/2009

668.8

16,052.72

18/04/2011

17.71

19,091.17 21/07/2011

27.95

18,436.19 28/10/2009

698.7

16,283.49

15/04/2011

17.39

19,386.82 20/07/2011

27.1

18,502.38 27/10/2009

678.1

16,353.40

13/04/2011

17.49

19,696.86 19/07/2011

27

18,653.87 26/10/2009

695.1

16,740.50

11/4/2011

17.09

19,262.54 18/07/2011

28

18,507.04 23/10/2009

709.6

16,810.81

8/4/2011

16.78

19,451.45 15/07/2011

27.1

18,561.92 22/10/2009

702.5

16,789.74

7/4/2011

17.53

19,591.18 14/07/2011

27.4

18,618.20 21/10/2009

715.55

17,009.17

6/4/2011

17.07

19,612.20 13/07/2011

27.2

18,596.02 20/10/2009

701.25

17,223.01

5/4/2011

15.97

19,686.82 12/7/2011

27.45

18,411.62 17/10/2009

700.2

17,326.01

4/4/2011

15.66

19,701.73 11/7/2011

29.75

18,721.39 16/10/2009

698.75

17,322.82

1/4/2011

15.32

19,420.39 8/7/2011

28.55

18,858.04 15/10/2009

706.4

17,195.20

31/03/2011

13.85

19,445.22 7/7/2011

29

19,078.30 14/10/2009

668

17,231.11

30/03/2011

14.1

19,290.18 6/7/2011

28

18,726.97 12/10/2009

618.85

17,026.67

29/03/2011

14.2

19,120.80 5/7/2011

27.7

18,744.56 9/10/2009

599.35

16,642.66

28/03/2011

14

18,943.14 4/7/2011

26.75

18,814.48 8/10/2009

597.1

16,843.54

25/03/2011

14.45

18,815.64 1/7/2011

23.75

18,762.80 7/10/2009

598.05

16,806.66

24/03/2011

14.9

18,350.74 30/06/2011

26.5

18,845.87 6/10/2009

598.2

16,958.54

23/03/2011

14.95

18,206.16 29/06/2011

25.9

18,693.86 5/10/2009

596

16,866.41

22/03/2011

14.8

17,988.30 28/06/2011

23.8

18,492.45 1/10/2009

592.3

17,134.55

21/03/2011

14.65

17,839.05 24/06/2011

25.65

18,240.68 30/09/2009

587.55

17,126.84

18/03/2011

14.95

17,878.81 23/06/2011

25.5

17,727.49 29/09/2009

583.85

16,852.91

17/03/2011

15.15

18,149.87 22/06/2011

25

17,550.63 25/09/2009

597.1

16,693.00

16/03/2011

15.5

18,358.69 21/06/2011

25.05

17,560.30 24/09/2009

609.45

16,781.43

15/03/2011

15.35

18,167.64 20/06/2011

27.9

17,506.63 23/09/2009

616.35

16,719.50

14/03/2011

15.6

18,439.48 17/06/2011

28

17,870.53 22/09/2009

627.75

16,886.43

11/3/2011

15.3

18,174.09 16/06/2011

29.25

17,985.88 18/09/2009

633.1

16,741.30

10/3/2011

15.4

18,327.98 15/06/2011

30.05

18,132.24 17/09/2009

625.75

16,711.11

9/3/2011

15.5

18,469.95 14/06/2011

30.5

18,308.66 16/09/2009

632.05

16,677.04

8/3/2011

15.75

18,439.65 13/06/2011

30.5

18,266.03 15/09/2009

619.65

16,454.45

7/3/2011

15.9

18,222.67 10/6/2011

29.75

18,268.54 14/09/2009

575.5

16,214.19

4/3/2011

16.35

18,486.45 9/6/2011

30.85

18,384.90 11/9/2009

562.05

16,264.30

3/3/2011

15.2

18,489.76 8/6/2011

32.15

18,394.29 10/9/2009

578.19

16,216.86

1/3/2011

15.16

18,446.50 7/6/2011

32.3

18,495.62 9/9/2009

575.59

16,183.55

28/02/2011

14.88

17,823.40 6/6/2011

32.95

18,420.11 8/9/2009

596.12

16,123.67

25/02/2011

14.68

17,700.91 3/6/2011

32

18,376.48 7/9/2009

585.51

16,016.32

24/02/2011

14.6

17,632.41 2/6/2011

33.16

18,494.18 4/9/2009

546.71

15,689.12

23/02/2011

14.92

18,178.33 1/6/2011

31.92

18,608.81 3/9/2009

528.16

15,398.33

22/02/2011

15.04

18,296.16 31/05/2011

31.6

18,503.28 2/9/2009

528.43

15,467.46

21/02/2011

15.44

18,438.31 30/05/2011

32.8

18,232.06 1/9/2009

511.71

15,551.19

18/02/2011

15.24

18,211.52 27/05/2011

31.68

18,266.10 31/08/2009

521.59

15,666.64

17/02/2011

15.52

18,506.82 26/05/2011

32

18,044.64 28/08/2009

535.28

15,922.34

16/02/2011

15.16

18,300.90 25/05/2011

31.6

17,847.24 27/08/2009

534.06

15,781.07

15/02/2011

15.36

18,273.80 24/05/2011

31.64

18,011.97 26/08/2009

529.37

15,769.85

14/02/2011

15.12

18,202.20 23/05/2011

31.76

17,993.33 25/08/2009

543.46

15,688.47

11/2/2011

13.16

17,728.61 19/05/2011

30.8

18,141.40 24/08/2009

536.14

15,628.75

10/2/2011

13.04

17,463.04 18/05/2011

30.48

18,086.20 21/08/2009

515.04

15,240.83

9/2/2011

12.68

17,592.77 17/05/2011

30.48

18,137.35 20/08/2009

500.75

15,012.32

8/2/2011

14.4

17,775.70 16/05/2011

32

18,345.03 19/08/2009

493.09

14,809.64

7/2/2011

15.04

18,037.19 13/05/2011

32

18,531.28 18/08/2009

498.33

15,035.26

4/2/2011

15.12

18,008.15 12/5/2011

32.56

18,335.79 17/08/2009

485.32

14,784.92

3/2/2011

15.2

18,449.31 11/5/2011

32.12

18,584.96 14/08/2009

519.94

15,411.63

2/2/2011

15.28

18,090.62 10/5/2011

31.92

18,512.77 13/08/2009

523.71

15,518.49

1/2/2011

15.24

18,022.22 9/5/2011

30.16

18,528.96 12/8/2009

494.94

15,020.16

31/01/2011

15.16

18,327.76 6/5/2011

32

18,518.81 11/8/2009

475.81

15,074.59

28/01/2011

15.28

18,395.97 5/5/2011

32.2

18,210.58 10/8/2009

449.68

15,009.77

27/01/2011

16.32

18,684.43 4/5/2011

31.96

18,469.36 7/8/2009

453.73

15,160.24

25/01/2011

16.44

18,969.45 3/5/2011

31.32

18,534.69 6/8/2009

470.99

15,514.03

24/01/2011

16.8

19,151.28 2/5/2011

31.88

18,998.02 5/8/2009

480.73

15,903.83

21/01/2011

16.56

19,007.53 29/04/2011

34.4

19,135.96 4/8/2009

492.61

15,830.98

20/01/2011

16.44

19,046.54 28/04/2011

36.76

19,292.02 3/8/2009

495.2

15,924.23

19/01/2011

16.72

18,978.32 27/04/2011

36.84

19,448.69 31/07/2009

490.38

15,670.31

18/01/2011

16.92

19,092.05 26/04/2011

37.28

19,545.35 30/07/2009

504.12

15,387.96

17/01/2011

17.24

18,882.25 25/04/2011

36.96

19,584.31 29/07/2009

519.59

15,173.46

14/01/2011

16.88

18,860.44 21/04/2011

34.92

19,602.23 28/07/2009

502.45

15,331.94

13/01/2011

16.52

19,182.82 20/04/2011

37.04

19,470.98 27/07/2009

515.39

15,375.04

12/1/2011

16.12

19,534.10 19/04/2011

38.32

19,121.83 24/07/2009

500.74

15,378.96

11/1/2011

15.72

19,196.34 18/04/2011

39.36

19,091.17 23/07/2009

487.54

15,231.04

10/1/2011

15.8

19,224.12 15/04/2011

42.96

19,386.82 22/07/2009

464.47

14,843.12

7/1/2011

16.16

19,691.81 13/04/2011

38.24

19,696.86 21/07/2009

467.09

15,062.49

6/1/2011

16.68

20,184.74 11/4/2011

37.04

19,262.54 20/07/2009

444.46

15,191.01

5/1/2011

16.68

20,301.10 8/4/2011

31.8

19,451.45 17/07/2009

437.1

14,744.92

4/1/2011

15.88

20,498.72 7/4/2011

33.04

19,591.18 16/07/2009

431.01

14,250.25

3/1/2011

16.2

20,561.05 6/4/2011

33.6

19,612.20 15/07/2009

423.25

14,253.24

15.52

20,509.09 5/4/2011

33.2

19,686.82 14/07/2009

415.41

13,853.70

31/12/2010

30/12/2010

15.64

20,389.07 4/4/2011

33.44

19,701.73 13/07/2009

394.62

13,400.32

29/12/2010

16.76

20,256.03 1/4/2011

33.52

19,420.39 10/7/2009

423.32

13,504.22

28/12/2010

16.96

20,025.42 31/03/2011

33.32

19,445.22 9/7/2009

422.58

13,757.46

27/12/2010

16.68

20,028.93 30/03/2011

28.8

19,290.18 8/7/2009

404.92

13,769.15

24/12/2010

16.6

20,073.66 28/03/2011

28.8

18,943.14 7/7/2009

415.35

14,170.45

23/12/2010

16.2

19,982.88 25/03/2011

29.68

18,815.64 6/7/2009

415.53

14,043.40

22/12/2010

16.4

20,015.80 24/03/2011

28.28

18,350.74 3/7/2009

438.32

14,913.05

21/12/2010

16.24

20,060.32 23/03/2011

30

18,206.16 2/7/2009

434.27

14,658.49

20/12/2010

15.92

19,888.88 22/03/2011

30.16

17,988.30 1/7/2009

419.03

14,645.47

16/12/2010

15.44

19,864.85 18/03/2011

29.72

17,878.81 30/06/2009

415.22

14,493.84

15/12/2010

15.36

19,647.77 17/03/2011

30.6

18,149.87 29/06/2009

431.41

14,785.74

14/12/2010

15.84

19,799.19 16/03/2011

30.36

18,358.69 26/06/2009

407.35

14,764.64

13/12/2010

15.36

19,691.78 15/03/2011

29.92

18,167.64 25/06/2009

385.04

14,345.62

10/12/2010

15.12

19,508.89 14/03/2011

29.28

18,439.48 24/06/2009

389.72

14,422.73

9/12/2010

14.6

19,242.36 11/3/2011

30.4

18,174.09 23/06/2009

389.58

14,324.01

8/12/2010

15.64

19,696.48 10/3/2011

30.24

18,327.98 22/06/2009

399.31

14,326.22

7/12/2010

15.64

19,934.64 9/3/2011

29.96

18,469.95 19/06/2009

412.27

14,521.89

6/12/2010

15.4

19,981.31 8/3/2011

29.76

18,439.65 18/06/2009

396.45

14,265.53

3/12/2010

15.96

19,966.93 7/3/2011

30.4

18,222.67 17/06/2009

417.18

14,522.84

2/12/2010

16.08

19,992.70 4/3/2011

31.6

18,486.45 16/06/2009

438.33

14,957.91

1/12/2010

16.12

19,850.00 3/3/2011

31.6

18,489.76 15/06/2009

418.63

14,875.52

30/11/2010

15.88

19,521.25 1/3/2011

30.8

18,446.50 12/6/2009

419.38

15,237.94

29/11/2010

16.24

19,405.10 28/02/2011

30.44

17,823.40 11/6/2009

398.87

15,411.47

26/11/2010

15.84

19,136.61 25/02/2011

30.64

17,700.91 10/6/2009

403.16

15,466.81

25/11/2010

17.24

19,318.16 24/02/2011

28

17,632.41 9/6/2009

380.61

15,127.00

24/11/2010

17.32

19,459.85 18/02/2011

30

18,211.52 8/6/2009

369.82

14,665.92

23/11/2010

17.08

19,691.84 17/02/2011

31

18,506.82 5/6/2009

379.24

15,103.55

22/11/2010

17.48

19,957.59 16/02/2011

29.68

18,300.90 4/6/2009

376.34

15,008.68

19/11/2010

16.44

19,585.44 15/02/2011

30

18,273.80 3/6/2009

380.92

14,870.90

18/11/2010

17.28

19,930.64 14/02/2011

30.8

18,202.20 2/6/2009

372.22

14,874.91

16/11/2010

17.48

19,865.14 11/2/2011

29.68

17,728.61 1/6/2009

379.45

14,840.63

15/11/2010

18.08

20,309.69 10/2/2011

27.68

17,463.04 29/05/2009

348.74

14,625.25

12/11/2010

17.32

20,156.89 9/2/2011

27.72

17,592.77 28/05/2009

345.8

14,296.01

11/11/2010

18

20,589.09 8/2/2011

30.84

17,775.70 27/05/2009

346.86

14,109.64

10/11/2010

18.44

20,875.71 7/2/2011

31.16

18,037.19 26/05/2009

339.47

13,589.23

9/11/2010

18.64

20,932.48 4/2/2011

34.24

18,008.15 25/05/2009

346.36

13,913.22

8/11/2010

18.56

20,852.38 3/2/2011

30.44

18,449.31 22/05/2009

363.62

13,887.15

5/11/2010

18.56

21,004.96 2/2/2011

30.76

18,090.62 21/05/2009

353.62

13,736.54

4/11/2010

18.32

20,893.57 1/2/2011

31.88

18,022.22 20/05/2009

348.53

14,060.66

3/11/2010

18.16

20,465.74 31/01/2011

29.88

18,327.76 19/05/2009

335.58

14,302.03

2/11/2010

17.84

20,345.69 28/01/2011

32.52

18,395.97 18/05/2009

308.32

14,284.21

1/11/2010

18.36

20,355.63 27/01/2011

32.32

18,684.43 15/05/2009

267.21

12,173.42

29/10/2010

17.76

20,032.34 25/01/2011

34.32

18,969.45 14/05/2009

266.79

11,872.91

28/10/2010

18.16

19,941.04 24/01/2011

33.56

19,151.28 13/05/2009

267.26

12,019.65

27/10/2010

17.88

20,005.37 21/01/2011

32.8

19,007.53 12/5/2009

271.6

12,158.03

26/10/2010

18.12

20,221.39 20/01/2011

32.72

19,046.54 11/5/2009

260.83

11,682.99

25/10/2010

17.92

20,303.12 19/01/2011

32.8

18,978.32 8/5/2009

266.06

11,876.43

22/10/2010

17.92

20,165.86 18/01/2011

33.16

19,092.05 7/5/2009

279.2

12,116.94

21/10/2010

18.4

20,260.58 17/01/2011

33.52

18,882.25 6/5/2009

275.04

11,952.75

20/10/2010

15.36

19,872.15 14/01/2011

32.72

18,860.44 5/5/2009

281.4

12,131.08

19/10/2010

15.64

19,983.13 13/01/2011

31.32

19,182.82 4/5/2009

276.35

12,134.75

18/10/2010

15.96

20,168.89 12/1/2011

32.84

19,534.10 29/04/2009

271.56

11,403.25

15/10/2010

15.8

20,125.05 11/1/2011

33.44

19,196.34 28/04/2009

262.26

11,001.75

14/10/2010

16.28

20,497.64 10/1/2011

32.84

19,224.12 27/04/2009

270.67

11,371.85

13/10/2010

17.68

20,687.88 7/1/2011

34.04

19,691.81 24/04/2009

270.81

11,329.05

12/10/2010

16.08

20,203.34 6/1/2011

34.44

20,184.74 23/04/2009

261.3

11,134.99

11/10/2010

16.24

20,339.89 5/1/2011

35.2

20,301.10 22/04/2009

250

10,817.54

8/10/2010

16.12

20,250.26 4/1/2011

34.12

20,498.72 21/04/2009

251.66

10,898.11

7/10/2010

16.36

20,315.32 3/1/2011

33.32

20,561.05 20/04/2009

255.65

10,979.50

6/10/2010

16.36

20,543.08 31/12/2010

33.36

20,509.09 17/04/2009

235.62

11,023.09

5/10/2010

17.28

20,407.71 30/12/2010

34.36

20,389.07 16/04/2009

224.42

10,947.40

4/10/2010

17.6

20,475.73 29/12/2010

35.12

20,256.03 15/04/2009

245.8

11,284.73

1/10/2010

17.96

20,445.04 28/12/2010

32.88

20,025.42 13/04/2009

236.92

10,967.22

30/09/2010

16.84

20,069.12 27/12/2010

35

20,028.93 9/4/2009

228.16

10,803.86

29/09/2010

14.72

19,956.34 24/12/2010

32.4

20,073.66 8/4/2009

217.66

10,742.34

28/09/2010

13.8

20,104.86 23/12/2010

31.24

19,982.88 6/4/2009

213.1

10,534.87

27/09/2010

13.88

20,117.38 22/12/2010

33.04

20,015.80 2/4/2009

203.98

10,348.83

24/09/2010

14.08

20,045.18 21/12/2010

32

20,060.32 1/4/2009

193.67

9,901.99

23/09/2010

13.72

19,861.01 20/12/2010

31.24

19,888.88 31/03/2009

200.26

9,708.50

22/09/2010

13.68

19,941.72 16/12/2010

32.56

19,864.85 30/03/2009

196.69

9,568.14

21/09/2010

14.08

20,001.55 15/12/2010

31.92

19,647.77 27/03/2009

205.78

10,048.49

20/09/2010

14.4

19,906.10 14/12/2010

34.2

19,799.19 26/03/2009

206.1

10,003.10

17/09/2010

13.76

19,594.75 13/12/2010

33.44

19,691.78 25/03/2009

201.7

9,667.90

16/09/2010

13.8

19,417.49 10/12/2010

31.92

19,508.89 24/03/2009

195.2

9,471.04

15/09/2010

13.32

19,502.11 9/12/2010

29.88

19,242.36 23/03/2009

197.25

9,424.02

14/09/2010

13.84

19,346.96 8/12/2010

31.68

19,696.48 20/03/2009

190

8,966.68

13/09/2010

14.04

19,208.33 7/12/2010

32.2

19,934.64 19/03/2009

191.6

9,001.75

9/9/2010

14.64

18,799.66 6/12/2010

34.24

19,981.31 18/03/2009

190.33

8,976.68

8/9/2010

14

18,666.71 3/12/2010

34.92

19,966.93 17/03/2009

183.5

8,863.82

7/9/2010

13.48

18,645.06 2/12/2010

35.56

19,992.70 16/03/2009

180.81

8,943.54

6/9/2010

13.72

18,560.05 1/12/2010

35.72

19,850.00 13/03/2009

178.1

8,756.61

3/9/2010

13.2

18,221.43 30/11/2010

35.92

19,521.25 12/3/2009

169.5

8,343.75

2/9/2010

12.76

18,238.31 29/11/2010

38.44

19,405.10 9/3/2009

167.49

8,160.40

1/9/2010

12.8

18,205.87 26/11/2010

32.32

19,136.61 6/3/2009

166.75

8,325.82

31/08/2010

12.76

17,971.12 25/11/2010

35

19,318.16 5/3/2009

166.89

8,197.92

30/08/2010

12.8

18,032.11 24/11/2010

35.84

19,459.85 4/3/2009

171.72

8,446.49

27/08/2010

13.2

17,998.41 23/11/2010

36.12

19,691.84 3/3/2009

164.99

8,427.29

26/08/2010

13.4

18,226.35 22/11/2010

37.24

19,957.59 2/3/2009

164.65

8,607.08

25/08/2010

13.32

18,179.64 19/11/2010

37.6

19,585.44 27/02/2009

173.86

8,891.61

24/08/2010

13.76

18,311.59 18/11/2010

38

19,930.64 26/02/2009

176.5

8,954.86

23/08/2010

13.56

18,409.35 16/11/2010

37.88

19,865.14 25/02/2009

169.75

8,902.56

20/08/2010

13.24

18,401.82 15/11/2010

38.4

20,309.69 24/02/2009

163.69

8,822.06

19/08/2010

13.4

18,454.94 12/11/2010

38.16

20,156.89 20/02/2009

166.27

8,843.21

18/08/2010

13.44

18,257.12 11/11/2010

38.96

20,589.09 19/02/2009

166.58

9,042.63

17/08/2010

13.64

18,048.85 10/11/2010

39

20,875.71 18/02/2009

167.49

9,015.18

16/08/2010

13.6

18,050.78 9/11/2010

39.8

20,932.48 17/02/2009

162.49

9,035.00

13/08/2010

13.6

18,167.03 8/11/2010

38.56

20,852.38 16/02/2009

169.13

9,305.45

12/8/2010

13.84

18,073.90 5/11/2010

38.4

21,004.96 13/02/2009

181.45

9,634.74

11/8/2010

13.52

18,070.19 4/11/2010

36.92

20,893.57 12/2/2009

174.65

9,465.83

10/8/2010

13.76

18,219.99 3/11/2010

36.52

20,465.74 11/2/2009

175.41

9,618.54

9/8/2010

14

18,287.50 2/11/2010

37.56

20,345.69 10/2/2009

179.35

9,647.47

6/8/2010

14.28

18,143.99 1/11/2010

39.2

20,355.63 9/2/2009

182.27

9,583.89

5/8/2010

14.08

18,172.83 29/10/2010

36.2

20,032.34 6/2/2009

180.42

9,300.86

4/8/2010

13.88

18,217.44 28/10/2010

37.2

19,941.04 5/2/2009

170.96

9,090.88

3/8/2010

13.6

18,114.83 27/10/2010

37.08

20,005.37 4/2/2009

166.9

9,201.85

2/8/2010

13.8

18,081.21 26/10/2010

37.28

20,221.39 3/2/2009

162.65

9,149.30

30/07/2010

14.04

17,868.29 25/10/2010

37.6

20,303.12 2/2/2009

163.71

9,066.70

29/07/2010

14.32

17,992.00 22/10/2010

38.8

20,165.86 30/01/2009

172.85

9,424.24

28/07/2010

14.36

17,957.37 21/10/2010

38.36

20,260.58 29/01/2009

152

9,236.28

27/07/2010

14.6

18,077.61 20/10/2010

37.48

19,872.15 28/01/2009

154.14

9,257.47

26/07/2010

14.8

18,020.05 19/10/2010

37.88

19,983.13 27/01/2009

145.92

9,004.08

23/07/2010

15

18,130.98 18/10/2010

37.64

20,168.89 23/01/2009

129.68

8,674.35

22/07/2010

15.2

18,113.15 15/10/2010

37.8

20,125.05 22/01/2009

134.38

8,813.84

21/07/2010

15.44

17,977.23 14/10/2010

38.4

20,497.64 21/01/2009

138.39

8,779.17

20/07/2010

15.28

17,878.14 13/10/2010

38.4

20,687.88 20/01/2009

143.71

9,100.55

19/07/2010

15.48

17,928.42 12/10/2010

38.4

20,203.34 19/01/2009

143.44

9,329.57

16/07/2010

15.88

17,955.82 11/10/2010

38.24

20,339.89 16/01/2009

142.26

9,323.59

15/07/2010

15.12

17,909.46 8/10/2010

39

20,250.26 15/01/2009

136.57

9,046.74

14/07/2010

15.28

17,938.16 7/10/2010

39.08

20,315.32 14/01/2009

136.9

9,370.49

13/07/2010

15.16

17,985.90 6/10/2010

37.68

20,543.08 13/01/2009

132.43

9,071.36

15

17,937.20 5/10/2010

37.64

20,407.71 12/1/2009

137.15

9,110.05

9/7/2010

15.24

17,833.54 4/10/2010

37.12

20,475.73 9/1/2009

153.18

9,406.47

8/7/2010

15.2

17,651.73 1/10/2010

37.84

20,445.04 7/1/2009

160.94

9,586.88

7/7/2010

15.2

17,471.03 30/09/2010

37.4

20,069.12 6/1/2009

174.06

10,335.93

6/7/2010

15.48

17,614.48 29/09/2010

38.16

19,956.34 5/1/2009

165.69

10,275.60

5/7/2010

15.52

17,441.44 28/09/2010

39.24

20,104.86 2/1/2009

157.05

9,958.22

2/7/2010

16.12

17,460.95 27/09/2010

38.4

20,117.38 1/1/2009

157.15

9,903.46

1/7/2010

16.48

17,509.33 24/09/2010

38.6

20,045.18 31/12/2008

151.99

9,647.31

30/06/2010

16.8

17,700.90 23/09/2010

38.28

19,861.01 30/12/2008

152.21

9,716.16

29/06/2010

17.12

17,534.09 22/09/2010

38.08

19,941.72 29/12/2008

150.81

9,533.52

28/06/2010

16.92

17,774.26 21/09/2010

39.32

20,001.55 26/12/2008

143.32

9,328.92

25/06/2010

16.8

17,574.53 20/09/2010

40.32

19,906.10 24/12/2008

140.99

9,568.72

24/06/2010

16.28

17,730.24 17/09/2010

40.4

19,594.75 23/12/2008

139.85

9,686.75

23/06/2010

15.92

17,755.94 16/09/2010

38.48

19,417.49 22/12/2008

143.54

9,928.35

22/06/2010

15.28

17,749.69 15/09/2010

38.12

19,502.11 19/12/2008

149.97

10,099.91

21/06/2010

15.4

17,876.55 14/09/2010

42.24

19,346.96 18/12/2008

159.19

10,076.43

18/06/2010

14.88

17,570.82 13/09/2010

43.04

19,208.33 17/12/2008

157.27

9,715.29

17/06/2010

15.4

17,616.69 9/9/2010

44.56

18,799.66 16/12/2008

157.15

9,976.98

16/06/2010

15.6

17,462.87 8/9/2010

37.16

18,666.71 15/12/2008

153.37

9,832.39

15/06/2010

16

17,412.83 7/9/2010

36.84

18,645.06 12/12/2008

156.96

9,690.07

14/06/2010

15.32

17,338.17 6/9/2010

36.8

18,560.05 11/12/2008

154.13

9,645.46

12/7/2010

11/6/2010

15.2

17,064.95 3/9/2010

36.8

18,221.43 10/12/2008

150.94

9,654.90

10/6/2010

14.68

16,922.08 2/9/2010

36.76

18,238.31 8/12/2008

138.3

9,162.62

9/6/2010

14.48

16,657.89 1/9/2010

37.56

18,205.87 5/12/2008

135.79

8,965.20

8/6/2010

14.48

16,617.10 31/08/2010

37.52

17,971.12 4/12/2008

135.55

9,229.75

7/6/2010

14.72

16,781.07 30/08/2010

37.16

18,032.11 3/12/2008

129.49

8,747.43

4/6/2010

15.2

17,117.69 27/08/2010

36.76

17,998.41 2/12/2008

123.95

8,739.24

3/6/2010

14.8

17,022.33 26/08/2010

36.16

18,226.35 1/12/2008

121.4

8,839.87

2/6/2010

14.12

16,741.84 25/08/2010

36.28

18,179.64 28/11/2008

118.94

9,092.72

1/6/2010

14.12

16,572.03 24/08/2010

37.12

18,311.59 26/11/2008

120.56

9,026.72

31/05/2010

14.28

16,944.63 23/08/2010

37.12

18,409.35 25/11/2008

117.59

8,695.53

28/05/2010

14.24

16,863.06 20/08/2010

36.44

18,401.82 24/11/2008

117.05

8,903.12

27/05/2010

14.2

16,666.40 19/08/2010

36.92

18,454.94 21/11/2008

111.31

8,915.21

26/05/2010

14.08

16,387.84 18/08/2010

36

18,257.12 20/11/2008

110.23

8,451.01

25/05/2010

14.64

16,022.48 17/08/2010

34.44

18,048.85 19/11/2008

119.14

8,773.78

24/05/2010

14.96

16,469.55 16/08/2010

34.48

18,050.78 18/11/2008

118.31

8,937.20

21/05/2010

14.28

16,445.61 13/08/2010

34.76

18,167.03 17/11/2008

126.69

9,291.01

20/05/2010

14.84

16,519.68 12/8/2010

35.96

18,073.90 14/11/2008

129.45

9,385.42

19/05/2010

14.4

16,408.49 11/8/2010

34.96

18,070.19 12/11/2008

129.62

9,536.33

18/05/2010

13.92

16,875.76 10/8/2010

34

18,219.99 11/11/2008

131.85

9,839.69

17/05/2010

13.48

16,835.56 9/8/2010

34.4

18,287.50 10/11/2008

141.29

10,536.16

14/05/2010

13.96

16,994.60 6/8/2010

34.36

18,143.99 7/11/2008

122.94

9,964.29

13/05/2010

14.48

17,265.87 5/8/2010

34.44

18,172.83 6/11/2008

119.59

9,734.22

12/5/2010

13.8

17,195.81 4/8/2010

34.16

18,217.44 5/11/2008

127.24

10,120.01

11/5/2010

14.2

17,141.53 3/8/2010

33.72

18,114.83 4/11/2008

138.99

10,631.12

10/5/2010

14.2

17,330.55 2/8/2010

35

18,081.21 3/11/2008

134.71

10,337.68

7/5/2010

14

16,769.11 30/07/2010

33.44

17,868.29 31/10/2008

132.45

9,788.06

6/5/2010

14.72

16,987.53 29/07/2010

33.64

17,992.00 29/10/2008

114.84

9,044.51

5/5/2010

14.96

17,087.96 28/07/2010

34.24

17,957.37 28/10/2008

99.84

9,008.08

4/5/2010

15.16

17,137.14 27/07/2010

34.32

18,077.61 27/10/2008

92.98

8,509.56

3/5/2010

15.92

17,386.08 26/07/2010

34.32

18,020.05 24/10/2008

102.49

8,701.07

30/04/2010

15.88

17,558.71 23/07/2010

34.52

18,130.98 23/10/2008

106.27

9,771.70

29/04/2010

15.96

17,503.47 22/07/2010

34

18,113.15 22/10/2008

119.38

10,169.90

28/04/2010

15.4

17,380.08 21/07/2010

34.6

17,977.23 21/10/2008

131.84

10,683.39

27/04/2010

16.08

17,690.62 20/07/2010

35.36

17,878.14 20/10/2008

130.4

10,223.09

26/04/2010

16.44

17,745.28 19/07/2010

34.88

17,928.42 17/10/2008

129.99

9,975.35

23/04/2010

17.28

17,694.20 16/07/2010

33.6

17,955.82 16/10/2008

130.48

10,581.49

22/04/2010

17.64

17,573.99 15/07/2010

34.56

17,909.46 15/10/2008

129.55

10,809.12

21/04/2010

16.8

17,472.56 14/07/2010

34.8

17,938.16 14/10/2008

144.84

11,483.40

20/04/2010

16

17,460.58 13/07/2010

33.64

17,985.90 13/10/2008

150.51

11,309.09

19/04/2010

15.6

17,400.68 12/7/2010

35.92

17,937.20 10/10/2008

147.65

10,527.85

16/04/2010

16.24

17,591.18 9/7/2010

35

17,833.54 8/10/2008

157.79

11,328.36

15/04/2010

16.48

17,639.26 8/7/2010

34.6

17,651.73 7/10/2008

163.07

11,695.24

13/04/2010

15.72

17,821.96 7/7/2010

33.24

17,471.03 6/10/2008

164.49

11,801.70

12/4/2010

15

17,853.00 6/7/2010

33.4

17,614.48 3/10/2008

191.87

12,526.32

9/4/2010

15

17,933.14 5/7/2010

33.16

17,441.44 1/10/2008

216.5

13,055.67

8/4/2010

14.72

17,714.40 2/7/2010

33.16

17,460.95 30/09/2008

210.81

12,860.43

7/4/2010

15.12

17,970.02 1/7/2010

33.2

17,509.33 29/09/2008

208.34

12,595.75

6/4/2010

14.92

17,941.37 30/06/2010

32.88

17,700.90 26/09/2008

218.45

13,102.18

5/4/2010

15.36

17,935.68 29/06/2010

33.72

17,534.09 25/09/2008

235.52

13,547.18

1/4/2010

14.68

17,692.62 28/06/2010

34.28

17,774.26 24/09/2008

242.33

13,692.52

31/03/2010

14

17,527.77 25/06/2010

31.84

17,574.53 23/09/2008

241.24

13,570.31

30/03/2010

14.04

17,590.17 24/06/2010

32.88

17,730.24 22/09/2008

250.6

13,994.96

29/03/2010

14.12

17,711.35 23/06/2010

33.32

17,755.94 19/09/2008

246.06

14,042.32

26/03/2010

14.6

17,644.76 22/06/2010

32.24

17,749.69 18/09/2008

230.2

13,315.60

25/03/2010

15

17,558.85 21/06/2010

33.2

17,876.55 17/09/2008

218.26

13,262.90

23/03/2010

15.68

17,451.02 18/06/2010

32.68

17,570.82 16/09/2008

234.61

13,518.80

22/03/2010

15.6

17,410.57 17/06/2010

31.76

17,616.69 15/09/2008

250.39

13,531.27

19/03/2010

15.72

17,578.23 16/06/2010

32.52

17,462.87 12/9/2008

264.36

14,000.81

18/03/2010

15.56

17,519.26 15/06/2010

32.68

17,412.83 11/9/2008

275.46

14,324.29

17/03/2010

16.08

17,490.08 14/06/2010

31.64

17,338.17 10/9/2008

275.91

14,662.61

16/03/2010

16.52

17,383.18 11/6/2010

31.56

17,064.95 9/9/2008

300.04

14,900.76

15/03/2010

16.4

17,164.99 10/6/2010

32.08

16,922.08 8/9/2008

305.71

14,944.97

12/3/2010

15.76

17,166.62 9/6/2010

31.52

16,657.89 5/9/2008

299.69

14,483.83

11/3/2010

16.56

17,167.96 8/6/2010

32.64

16,617.10 4/9/2008

315.91

14,899.10

10/3/2010

15.8

17,098.33 7/6/2010

32.84

16,781.07 2/9/2008

325.03

15,049.86

9/3/2010

16.32

17,052.54 4/6/2010

33.2

17,117.69 1/9/2008

317.44

14,498.51

8/3/2010

17

17,102.60 3/6/2010

33.08

17,022.33 29/08/2008

317.91

14,564.53

5/3/2010

17.6

16,994.49 2/6/2010

32.8

16,741.84 28/08/2008

308.21

14,048.34

4/3/2010

17.2

16,971.70 1/6/2010

33.2

16,572.03 27/08/2008

313.29

14,296.79

3/3/2010

17.2

17,000.01 31/05/2010

32.2

16,944.63 26/08/2008

319.35

14,482.22

2/3/2010

16.4

16,772.56 28/05/2010

34.28

16,863.06 25/08/2008

318.56

14,450.35

26/02/2010

16.88

16,429.55 27/05/2010

34.92

16,666.40 22/08/2008

319.48

14,401.49

25/02/2010

16.08

16,254.20 26/05/2010

33.56

16,387.84 21/08/2008

316.71

14,243.73

24/02/2010

16.48

16,255.97 25/05/2010

33.48

16,022.48 20/08/2008

323.38

14,678.23

23/02/2010

16.92

16,286.32 24/05/2010

34.48

16,469.55 19/08/2008

315.51

14,543.73

22/02/2010

16.68

16,237.05 21/05/2010

33.6

16,445.61 18/08/2008

315.15

14,645.66

19/02/2010

17.48

16,191.63 20/05/2010

35.16

16,519.68 14/08/2008

319.86

14,724.18

18/02/2010

18

16,327.84 19/05/2010

35.2

16,408.49 13/08/2008

324.51

15,093.12

17/02/2010

18.12

16,428.91 18/05/2010

35.52

16,875.76 12/8/2008

332.27

15,212.13

16/02/2010

17.92

16,226.68 17/05/2010

34.36

16,835.56 11/8/2008

350.18

15,503.92

15/02/2010

17.08

16,038.35 14/05/2010

36.16

16,994.60 8/8/2008

345.33

15,167.82

11/2/2010

17.8

16,152.59 13/05/2010

37.48

17,265.87 7/8/2008

347.7

15,117.25

10/2/2010

16.96

15,922.17 12/5/2010

36.8

17,195.81 6/8/2008

346.97

15,073.54

9/2/2010

17.08

16,042.18 11/5/2010

35.88

17,141.53 5/8/2008

364.41

14,961.07

8/2/2010

16.8

15,935.61 10/5/2010

36.56

17,330.55 4/8/2008

357.8

14,577.87

6/2/2010

17.48

15,915.65 7/5/2010

35.32

16,769.11 1/8/2008

351.92

14,656.69

5/2/2010

18.2

15,790.93 6/5/2010

36

16,987.53 31/07/2008

345.02

14,355.75

4/2/2010

19

16,224.95 5/5/2010

36.68

17,087.96 30/07/2008

346.37

14,287.21

3/2/2010

18.64

16,496.05 4/5/2010

36.04

17,137.14 29/07/2008

318.01

13,791.54

2/2/2010

18.52

16,163.44 3/5/2010

36.16

17,386.08

1/2/2010

19.6

16,356.03 30/04/2010

37.4

17,558.71

29/01/2010

19

16,357.96 29/04/2010

38.4

17,503.47

28/01/2010

17.84

16,306.87 28/04/2010

37.2

17,380.08

27/01/2010

19.08

16,289.82 27/04/2010

38.72

17,690.62

25/01/2010

20.2

16,780.46 26/04/2010

37.52

17,745.28

22/01/2010

20.92

16,859.68 23/04/2010

38.32

17,694.20

21/01/2010

21.92

17,051.14 22/04/2010

37.48

17,573.99

20/01/2010

20.8

17,474.49 21/04/2010

37.12

17,472.56

19/01/2010

17.36

17,486.06 20/04/2010

39.2

17,460.58

18/01/2010

16.08

17,641.08 19/04/2010

37.48

17,400.68

15/01/2010

15.96

17,554.30

GEE
30/06/09
25/08/09
1:04

Date

Kashyap Technologies
9/5/2008
13/08/08
1:06

Close Price

BSE_SENSE
X

Date

Close Price

Kernex Micro
29/06/07
16/10/07
1:10

BSE_SENSE
X

Date

Close Price

BSE_SENSE
X

25/08/2010

52

18,179.64 13/10/2008

0.71

11,309.09 14/12/2007

4.37

20,030.83

24/08/2010

51.5

18,311.59 10/10/2008

0.69

10,527.85 13/12/2007

4.17

20,104.39

23/08/2010

52.65

18,409.35 8/10/2008

0.73

11,328.36 12/12/2007

3.97

20,375.87

20/08/2010

52.85

18,401.82 7/10/2008

0.76

11,695.24 11/12/2007

3.78

20,290.89

19/08/2010

53

18,454.94 6/10/2008

0.78

11,801.70 10/12/2007

3.6

19,930.68

18/08/2010

54.65

18,257.12 3/10/2008

0.91

12,526.32 7/12/2007

3.43

19,966.00

17/08/2010

56.4

18,048.85 1/10/2008

0.97

13,055.67 6/12/2007

3.27

19,795.87

16/08/2010

54.95

18,050.78 30/09/2008

0.9

12,860.43 5/12/2007

3.14

19,738.07

13/08/2010

54.35

18,167.03 29/09/2008

0.94

12,595.75 4/12/2007

19,529.50

12/8/2010

55.5

18,073.90 26/09/2008

1.02

13,102.18 3/12/2007

2.93

19,603.41

11/8/2010

54.55

18,070.19 25/09/2008

1.07

13,547.18 30/11/2007

3.01

19,363.19

10/8/2010

56.1

18,219.99 24/09/2008

1.1

13,692.52 29/11/2007

3.15

19,003.26

9/8/2010

56.95

18,287.50 23/09/2008

1.09

13,570.31 28/11/2007

3.21

18,938.87

6/8/2010

56.65

18,143.99 22/09/2008

1.11

13,994.96 27/11/2007

3.18

19,127.73

5/8/2010

57.95

18,172.83 19/09/2008

1.12

14,042.32 26/11/2007

3.24

19,247.54

4/8/2010

58.25

18,217.44 18/09/2008

1.02

13,315.60 23/11/2007

3.27

18,852.87

3/8/2010

58.9

18,114.83 17/09/2008

1.07

13,262.90 22/11/2007

3.14

18,526.32

2/8/2010

59.05

18,081.21 16/09/2008

1.08

13,518.80 21/11/2007

3.3

18,602.62

57

17,868.29 15/09/2008

1.11

13,531.27 20/11/2007

3.33

19,280.80

29/07/2010

59

17,992.00 12/9/2008

1.18

14,000.81 19/11/2007

3.18

19,633.36

28/07/2010

59.2

17,957.37 11/9/2008

1.18

14,324.29 16/11/2007

3.03

19,698.36

27/07/2010

59.7

18,077.61 10/9/2008

1.23

14,662.61 15/11/2007

2.9

19,784.89

26/07/2010

56.9

18,020.05 9/9/2008

1.24

14,900.76 14/11/2007

2.93

19,929.06

23/07/2010

54.65

18,130.98 8/9/2008

1.25

14,944.97 13/11/2007

3.08

19,035.48

22/07/2010

55.65

18,113.15 5/9/2008

1.21

14,483.83 12/11/2007

18,737.27

21/07/2010

56

17,977.23 4/9/2008

1.2

14,899.10 9/11/2007

2.92

18,907.60

20/07/2010

56.05

17,878.14 2/9/2008

1.2

15,049.86 8/11/2007

2.79

19,058.93

19/07/2010

57.2

17,928.42 1/9/2008

1.19

14,498.51 7/11/2007

2.94

19,289.83

16/07/2010

57.65

17,955.82 29/08/2008

1.19

14,564.53 6/11/2007

2.98

19,400.67

15/07/2010

55.05

17,909.46 28/08/2008

1.18

14,048.34 5/11/2007

3.11

19,590.78

14/07/2010

55.55

17,938.16 27/08/2008

1.25

14,296.79 2/11/2007

19,976.23

13/07/2010

55.6

17,985.90 26/08/2008

1.26

14,482.22 1/11/2007

3.02

19,724.35

12/7/2010

54.4

17,937.20 25/08/2008

1.2

14,450.35 31/10/2007

3.17

19,837.99

9/7/2010

56.55

17,833.54 22/08/2008

1.29

14,401.49 30/10/2007

3.24

19,783.51

8/7/2010

56.2

17,651.73 21/08/2008

1.3

14,243.73 29/10/2007

3.4

19,977.67

7/7/2010

56.85

17,471.03 20/08/2008

1.33

14,678.23 26/10/2007

3.4

19,243.17

6/7/2010

56.5

17,614.48 19/08/2008

1.26

14,543.73 25/10/2007

3.44

18,770.89

30/07/2010

5/7/2010

56.05

17,441.44 18/08/2008

1.35

14,645.66 24/10/2007

3.39

18,512.91

2/7/2010

56.7

17,460.95 14/08/2008

1.45

14,724.18 23/10/2007

3.33

18,492.84

1/7/2010

57.1

17,509.33 13/08/2008

1.33

15,093.12 22/10/2007

3.26

17,613.99

30/06/2010

57.35

17,700.90 12/8/2008

1.22

15,212.13 19/10/2007

3.3

17,559.98

29/06/2010

55.5

17,534.09 11/8/2008

1.26

15,503.92 18/10/2007

3.47

17,998.39

28/06/2010

55.1

17,774.26 8/8/2008

1.23

15,167.82 17/10/2007

3.33

18,715.82

25/06/2010

54.55

17,574.53 7/8/2008

1.24

15,117.25 16/10/2007

3.39

19,051.86

24/06/2010

54.55

17,730.24 6/8/2008

1.29

15,073.54 15/10/2007

3.52

19,058.67

23/06/2010

55.6

17,755.94 5/8/2008

1.25

14,961.07 12/10/2007

3.7

18,419.04

22/06/2010

55.7

17,749.69 4/8/2008

1.23

14,577.87 11/10/2007

3.89

18,814.07

21/06/2010

56.85

17,876.55 1/8/2008

1.23

14,656.69 10/10/2007

3.93

18,658.25

18/06/2010

55.25

17,570.82 31/07/2008

1.22

14,355.75 9/10/2007

4.14

18,280.24

17/06/2010

56.65

17,616.69 30/07/2008

1.29

14,287.21 8/10/2007

3.99

17,491.39

16/06/2010

56.55

17,462.87 29/07/2008

1.29

13,791.54 5/10/2007

4.19

17,773.36

15/06/2010

56

17,412.83 28/07/2008

1.3

14,349.11 4/10/2007

4.41

17,777.14

14/06/2010

55.6

17,338.17 25/07/2008

1.3

14,274.94 3/10/2007

4.63

17,847.04

11/6/2010

55.9

17,064.95 24/07/2008

1.33

14,777.01 1/10/2007

4.87

17,328.62

10/6/2010

55.9

16,922.08 23/07/2008

1.33

14,942.28 28/09/2007

4.88

17,291.10

9/6/2010

55.55

16,657.89 22/07/2008

1.32

14,104.20 27/09/2007

4.88

17,150.56

8/6/2010

54

16,617.10 21/07/2008

1.33

13,850.04 26/09/2007

5.01

16,921.39

7/6/2010

56.7

16,781.07 18/07/2008

1.32

13,635.40 25/09/2007

5.13

16,899.54

4/6/2010

58.1

17,117.69 17/07/2008

1.44

13,111.85 24/09/2007

5.13

16,845.83

3/6/2010

59.05

17,022.33 16/07/2008

1.4

12,575.80 21/09/2007

5.07

16,564.23

2/6/2010

57.45

16,741.84 15/07/2008

1.41

12,676.19 20/09/2007

5.13

16,347.95

1/6/2010

55.3

16,572.03 14/07/2008

1.49

13,330.51 19/09/2007

5.35

16,322.75

31/05/2010

58.15

16,944.63 11/7/2008

1.53

13,469.85 18/09/2007

5.62

15,669.12

28/05/2010

58

16,863.06 10/7/2008

1.37

13,926.24 17/09/2007

5.88

15,504.43

27/05/2010

61.4

16,666.40 9/7/2008

1.29

13,964.26 14/09/2007

5.92

15,603.80

26/05/2010

60

16,387.84 8/7/2008

1.25

13,349.65 13/09/2007

5.65

15,614.44

25/05/2010

59.85

16,022.48 7/7/2008

1.29

13,525.99 12/9/2007

6.28

15,505.36

24/05/2010

62.6

16,469.55 4/7/2008

1.09

13,454.00 11/9/2007

5.13

15,542.77

21/05/2010

62.15

16,445.61 3/7/2008

1.08

13,094.11 10/9/2007

5.39

15,596.83

20/05/2010

61.9

16,519.68 2/7/2008

1.17

13,664.62 7/9/2007

5.43

15,590.42

19/05/2010

60.35

16,408.49 1/7/2008

1.12

12,961.68 6/9/2007

4.95

15,616.31

18/05/2010

64.3

16,875.76 30/06/2008

1.24

13,461.60 5/9/2007

4.71

15,446.15

17/05/2010

64.95

16,835.56 27/06/2008

1.38

13,802.22 4/9/2007

4.49

15,465.40

14/05/2010

65.2

16,994.60 26/06/2008

1.43

14,421.82 3/9/2007

4.29

15,422.05

13/05/2010

63.85

17,265.87 25/06/2008

1.44

14,220.07 31/08/2007

4.31

15,318.60

12/5/2010

64.05

17,195.81 24/06/2008

1.45

14,106.58 30/08/2007

4.3

15,121.74

11/5/2010

64.25

17,141.53 23/06/2008

1.44

14,293.32 29/08/2007

4.26

14,993.04

10/5/2010

65.9

17,330.55 20/06/2008

1.53

14,571.29 28/08/2007

4.37

14,919.19

7/5/2010

62.85

16,769.11 19/06/2008

1.61

15,087.99 27/08/2007

4.33

14,842.38

6/5/2010

66.15

16,987.53 18/06/2008

1.69

15,422.31 24/08/2007

4.12

14,424.87

5/5/2010

67.45

17,087.96 17/06/2008

1.73

15,696.90 23/08/2007

4.2

14,163.98

4/5/2010

64.85

17,137.14 16/06/2008

1.7

15,395.82 22/08/2007

4.34

14,248.66

3/5/2010

69.95

17,386.08 13/06/2008

1.54

15,189.62 21/08/2007

4.56

13,989.11

68.6

17,558.71 12/6/2008

1.53

15,250.20 20/08/2007

4.79

14,427.55

30/04/2010

29/04/2010

63.65

17,503.47 11/6/2008

1.56

15,185.32 17/08/2007

4.74

14,141.52

28/04/2010

61

17,380.08 10/6/2008

1.48

14,889.25 16/08/2007

4.67

14,358.21

27/04/2010

62.95

17,690.62 9/6/2008

1.6

15,066.10 14/08/2007

4.91

15,000.91

26/04/2010

63.9

17,745.28 6/6/2008

1.67

15,572.18 13/08/2007

4.77

15,017.21

23/04/2010

62.75

17,694.20 5/6/2008

1.69

15,769.72 10/8/2007

4.91

14,868.25

22/04/2010

63

17,573.99 4/6/2008

1.65

15,514.79 9/8/2007

5.17

15,100.15

21/04/2010

62.35

17,472.56 3/6/2008

1.72

15,962.56 8/8/2007

5.04

15,307.98

20/04/2010

62.45

17,460.58 2/6/2008

1.72

16,063.18 7/8/2007

4.8

14,932.77

19/04/2010

61.85

17,400.68 30/05/2008

1.57

16,415.57 6/8/2007

4.59

14,903.03

16/04/2010

63.85

17,591.18 29/05/2008

1.6

16,316.26 3/8/2007

4.37

15,138.40

15/04/2010

60.15

17,639.26 28/05/2008

1.59

16,525.37 2/8/2007

4.17

14,985.70

13/04/2010

62.2

17,821.96 27/05/2008

1.63

16,275.59 1/8/2007

4.07

14,935.77

12/4/2010

62.3

17,853.00 26/05/2008

1.64

16,348.50 31/07/2007

4.28

15,550.99

9/4/2010

62.7

17,933.14 23/05/2008

1.7

16,649.64 30/07/2007

4.09

15,260.91

8/4/2010

62.55

17,714.40 22/05/2008

1.71

16,907.11 27/07/2007

4.08

15,234.57

7/4/2010

63.65

17,970.02 21/05/2008

1.71

17,243.16 26/07/2007

3.93

15,776.31

6/4/2010

63.75

17,941.37 20/05/2008

1.71

17,230.18 25/07/2007

3.89

15,699.33

5/4/2010

62.55

17,935.68 16/05/2008

1.69

17,434.94 24/07/2007

3.9

15,794.92

1/4/2010

64.15

17,692.62 15/05/2008

1.71

17,353.54 23/07/2007

3.75

15,732.20

31/03/2010

59.95

17,527.77 14/05/2008

1.71

16,978.35 20/07/2007

3.58

15,565.55

30/03/2010

59.5

17,590.17 13/05/2008

1.7

16,752.86 19/07/2007

3.76

15,550.13

29/03/2010

58.7

17,711.35 12/5/2008

1.72

16,860.90 18/07/2007

3.88

15,301.17

26/03/2010

59.2

17,644.76 9/5/2008

1.71

16,737.07 17/07/2007

4.02

15,289.82

25/03/2010

59.3

17,558.85 8/5/2008

1.71

17,080.65 16/07/2007

4.05

15,311.22

23/03/2010

59.75

17,451.02 7/5/2008

1.71

17,339.31 13/07/2007

3.97

15,272.72

22/03/2010

60.15

17,410.57 6/5/2008

1.71

17,373.01 12/7/2007

4.17

15,092.04

19/03/2010

60.1

17,578.23 5/5/2008

1.74

17,490.90 11/7/2007

4.22

14,910.62

18/03/2010

61.45

17,519.26 2/5/2008

1.71

17,600.12 10/7/2007

4.21

15,009.88

17/03/2010

63.3

17,490.08 30/04/2008

1.71

17,287.31 9/7/2007

4.22

15,045.73

16/03/2010

59.6

17,383.18 29/04/2008

1.71

17,378.46 6/7/2007

4.21

14,964.12

15/03/2010

59.2

17,164.99 28/04/2008

1.72

17,015.96 5/7/2007

4.18

14,861.89

12/3/2010

59.9

17,166.62 25/04/2008

1.72

17,125.98 4/7/2007

4.06

14,880.24

11/3/2010

59.9

17,167.96 24/04/2008

1.72

16,721.08 3/7/2007

3.92

14,806.51

10/3/2010

61.4

17,098.33 23/04/2008

1.71

16,698.04 2/7/2007

3.78

14,664.26

9/3/2010

60.1

17,052.54 22/04/2008

1.72

16,783.87 29/06/2007

3.75

14,650.51

8/3/2010

60.6

17,102.60 21/04/2008

1.8

16,739.33 28/06/2007

3.74

14,504.57

5/3/2010

57.95

16,994.49 17/04/2008

1.76

16,481.20 27/06/2007

3.88

14,431.06

4/3/2010

58.05

16,971.70 16/04/2008

1.83

16,244.19 26/06/2007

3.7

14,501.08

3/3/2010

60

17,000.01 15/04/2008

1.89

16,153.66 25/06/2007

3.53

14,487.72

2/3/2010

59.8

16,772.56 11/4/2008

1.83

15,807.64 22/06/2007

3.39

14,467.36

26/02/2010

55.35

16,429.55 10/4/2008

1.74

15,695.10 21/06/2007

3.54

14,499.24

25/02/2010

54.25

16,254.20 9/4/2008

1.66

15,790.51 20/06/2007

3.51

14,411.95

24/02/2010

53.25

16,255.97 8/4/2008

1.59

15,587.62 19/06/2007

3.51

14,295.50

23/02/2010

53

16,286.32 7/4/2008

1.61

15,757.08 18/06/2007

3.64

14,080.14

22/02/2010

53.4

16,237.05 4/4/2008

1.64

15,343.12 15/06/2007

3.53

14,162.71

19/02/2010

52.25

16,191.63 3/4/2008

1.71

15,832.55 14/06/2007

3.4

14,203.72

18/02/2010

52.25

16,327.84 2/4/2008

1.73

15,750.40 13/06/2007

3.45

14,003.03

17/02/2010

53

16,428.91 1/4/2008

1.75

15,626.62 12/6/2007

3.43

14,130.95

16/02/2010

52.5

16,226.68 31/03/2008

1.73

15,644.44 11/6/2007

3.27

14,083.41

15/02/2010

52

16,038.35 28/03/2008

1.73

16,371.29 8/6/2007

3.12

14,063.81

11/2/2010

51.7

16,152.59 27/03/2008

1.71

16,015.56 7/6/2007

3.09

14,186.18

10/2/2010

52

15,922.17 26/03/2008

1.72

16,086.83 6/6/2007

3.19

14,255.93

9/2/2010

52.95

16,042.18 25/03/2008

1.73

16,217.49 5/6/2007

3.04

14,535.01

8/2/2010

51.6

15,935.61 24/03/2008

1.71

15,289.40 4/6/2007

2.96

14,495.77

6/2/2010

51

15,915.65 19/03/2008

1.79

14,994.83 1/6/2007

2.83

14,570.75

5/2/2010

50.2

15,790.93 18/03/2008

1.88

14,833.46 31/05/2007

2.7

14,544.46

4/2/2010

53.35

16,224.95 17/03/2008

1.97

14,809.49 30/05/2007

2.64

14,411.38

3/2/2010

55.3

16,496.05 14/03/2008

2.07

15,760.52 29/05/2007

2.52

14,508.21

2/2/2010

54.25

16,163.44 13/03/2008

2.18

15,357.35 28/05/2007

2.4

14,397.89

1/2/2010

53.9

16,356.03 12/3/2008

2.29

16,127.98 25/05/2007

2.29

14,338.45

29/01/2010

49

16,357.96 11/3/2008

2.4

16,123.15 24/05/2007

2.29

14,218.11

28/01/2010

48.9

16,306.87 10/3/2008

2.29

15,923.72 23/05/2007

2.37

14,363.26

27/01/2010

48.2

16,289.82 7/3/2008

2.39

15,975.52 22/05/2007

2.46

14,453.72

25/01/2010

51.7

16,780.46 5/3/2008

2.51

16,542.08 21/05/2007

2.53

14,418.60

22/01/2010

51.95

16,859.68 4/3/2008

2.64

16,339.89 18/05/2007

2.65

14,303.41

21/01/2010

53.5

17,051.14 3/3/2008

2.78

16,677.88 17/05/2007

2.79

14,299.71

20/01/2010

56.1

17,474.49 29/02/2008

2.92

17,578.72 16/05/2007

2.58

14,127.31

19/01/2010

52.8

17,486.06 28/02/2008

2.93

17,824.48 15/05/2007

2.43

13,929.33

18/01/2010

56.75

17,641.08 27/02/2008

2.97

17,825.99 14/05/2007

2.28

13,965.86

15/01/2010

54.9

17,554.30 26/02/2008

2.84

17,806.19 11/5/2007

2.07

13,796.16

14/01/2010

54.65

17,584.87 25/02/2008

2.98

17,650.57 10/5/2007

1.98

13,771.23

13/01/2010

54.7

17,509.80 22/02/2008

3.08

17,349.07 9/5/2007

1.89

13,781.51

12/1/2010

54.95

17,422.51 21/02/2008

3.05

17,734.68 8/5/2007

1.8

13,765.46

11/1/2010

55.85

17,526.71 20/02/2008

3.2

17,617.60 7/5/2007

1.71

13,879.25

8/1/2010

54.25

17,540.29 19/02/2008

3.3

18,075.66 4/5/2007

1.64

13,934.27

7/1/2010

53

17,615.72 18/02/2008

3.47

18,048.05 3/5/2007

1.65

14,078.21

6/1/2010

55.6

17,701.13 15/02/2008

3.32

18,115.25 30/04/2007

1.61

13,872.37

5/1/2010

58.1

17,686.24 14/02/2008

3.29

17,766.63 27/04/2007

1.63

13,908.58

4/1/2010

57.5

17,558.73 13/02/2008

3.16

16,949.14 26/04/2007

1.68

14,228.88

31/12/2009

56.15

17,464.81 12/2/2008

3.33

16,608.01 25/04/2007

1.65

14,217.77

30/12/2009

56.7

17,343.82 11/2/2008

3.5

16,630.91 24/04/2007

1.71

14,136.72

29/12/2009

57

17,401.56 8/2/2008

3.68

17,464.89 23/04/2007

1.77

13,928.33

24/12/2009

56.85

17,360.61 7/2/2008

3.87

17,526.93 20/04/2007

1.7

13,897.41

23/12/2009

56.7

17,231.11 6/2/2008

4.06

18,139.49 19/04/2007

1.63

13,619.70

22/12/2009

56.4

16,692.00 5/2/2008

3.88

18,663.16 18/04/2007

1.58

13,672.19

21/12/2009

55.5

16,601.20 4/2/2008

3.7

18,660.32 17/04/2007

1.59

13,607.04

18/12/2009

56.85

16,719.83 1/2/2008

3.54

18,242.58 16/04/2007

1.65

13,695.58

17/12/2009

56.4

16,894.25 31/01/2008

3.38

17,648.71 13/04/2007

1.63

13,384.08

16/12/2009

54.05

16,912.77 30/01/2008

3.55

17,758.64 12/4/2007

1.63

13,113.81

15/12/2009

53.55

16,877.16 29/01/2008

3.73

18,091.94 11/4/2007

1.65

13,183.24

14/12/2009

53.6

17,097.55 28/01/2008

3.92

18,152.78 10/4/2007

1.59

13,189.54

11/12/2009

53.7

17,119.03 25/01/2008

4.11

18,361.66 9/4/2007

1.56

13,177.74

10/12/2009

53.5

17,189.31 24/01/2008

4.33

17,221.74 5/4/2007

1.53

12,856.08

9/12/2009

51.15

17,125.22 23/01/2008

4.55

17,594.07 4/4/2007

1.46

12,786.77

8/12/2009

51.2

17,227.68 22/01/2008

4.78

16,729.94 3/4/2007

1.47

12,624.58

7/12/2009

50.85

16,983.14 21/01/2008

5.03

17,605.35 2/4/2007

1.49

12,455.37

4/12/2009

51.25

17,101.54 18/01/2008

5.29

19,013.70 30/03/2007

1.47

13,072.10

3/12/2009

51.6

17,185.68 17/01/2008

5.56

19,700.82 29/03/2007

1.54

12,979.66

2/12/2009

51.75

17,169.91 16/01/2008

5.46

19,868.11 28/03/2007

1.51

12,884.34

1/12/2009

52

17,198.27 15/01/2008

5.74

20,251.09 26/03/2007

1.59

13,124.32

30/11/2009

52.1

16,926.22 14/01/2008

6.04

20,728.05 23/03/2007

1.61

13,285.93

27/11/2009

52

16,632.01 11/1/2008

6.36

20,827.45 22/03/2007

1.65

13,308.03

26/11/2009

52.55

16,854.93 10/1/2008

6.69

20,582.08 21/03/2007

1.6

12,945.88

25/11/2009

52.65

17,198.95 9/1/2008

7.04

20,869.78 20/03/2007

1.6

12,705.94

24/11/2009

52.45

17,131.08 8/1/2008

7.41

20,873.33 19/03/2007

1.66

12,644.99

23/11/2009

52.7

17,180.18 7/1/2008

7.79

20,812.65 16/03/2007

1.67

12,430.40

20/11/2009

53.15

17,021.85 4/1/2008

7.42

20,686.89 15/03/2007

1.67

12,543.85

19/11/2009

52.15

16,785.65 3/1/2008

7.07

20,345.20 14/03/2007

1.71

12,529.62

18/11/2009

51.25

16,998.78 2/1/2008

6.74

20,465.30 13/03/2007

1.71

12,982.98

17/11/2009

50.15

17,050.65 1/1/2008

6.42

20,300.71 12/3/2007

1.67

12,902.63

16/11/2009

47.9

17,032.51 31/12/2007

6.12

20,286.99 9/3/2007

1.59

12,884.99

13/11/2009

46.8

16,848.83 28/12/2007

5.83

20,206.95 8/3/2007

1.53

13,049.35

12/11/2009

46.9

16,696.03 27/12/2007

5.55

20,216.72 7/3/2007

1.6

12,579.75

11/11/2009

46.3

16,849.60 26/12/2007

5.3

20,192.52 6/3/2007

1.68

12,697.09

10/11/2009

46.5

16,440.56 24/12/2007

5.05

19,854.12 5/3/2007

1.75

12,415.04

9/11/2009

46.9

16,498.72 20/12/2007

4.81

19,162.57 2/3/2007

1.83

12,886.13

6/11/2009

46.3

16,158.28 19/12/2007

4.59

19,091.96 1/3/2007

1.93

13,159.55

5/11/2009

46.95

16,063.90 18/12/2007

4.8

19,079.64 28/02/2007

2.01

12,938.09

4/11/2009

44.9

15,912.13 17/12/2007

4.59

19,261.35 27/02/2007

2.06

13,478.83

3/11/2009

45.3

15,404.94 14/12/2007

4.37

20,030.83 26/02/2007

2.09

13,649.52

30/10/2009

47.65

15,896.28 13/12/2007

4.17

20,104.39 23/02/2007

2.19

13,632.53

29/10/2009

50

16,052.72 12/12/2007

3.97

20,375.87 22/02/2007

2.31

14,021.31

28/10/2009

50

16,283.49 11/12/2007

3.78

20,290.89 21/02/2007

2.39

14,188.49

27/10/2009

51.2

16,353.40 10/12/2007

3.6

19,930.68 20/02/2007

2.49

14,253.38

26/10/2009

53.55

16,740.50 7/12/2007

3.43

19,966.00 19/02/2007

2.38

14,402.90

23/10/2009

54.15

16,810.81 6/12/2007

3.27

19,795.87 15/02/2007

2.27

14,355.55

22/10/2009

55.35

16,789.74 5/12/2007

3.14

19,738.07 14/02/2007

2.17

14,009.90

21/10/2009

56.5

17,009.17 4/12/2007

19,529.50 13/02/2007

2.2

14,090.98

20/10/2009

55.1

17,223.01 3/12/2007

2.93

19,603.41 12/2/2007

2.31

14,190.70

17/10/2009

57.95

17,326.01 30/11/2007

3.01

19,363.19 9/2/2007

2.43

14,538.90

16/10/2009

56.1

17,322.82 29/11/2007

3.15

19,003.26 8/2/2007

2.5

14,652.09

15/10/2009

56.35

17,195.20 28/11/2007

3.21

18,938.87 7/2/2007

2.55

14,643.13

14/10/2009

56.05

17,231.11 27/11/2007

3.18

19,127.73 6/2/2007

2.43

14,478.19

12/10/2009

57.7

17,026.67 26/11/2007

3.24

19,247.54 5/2/2007

2.31

14,515.90

9/10/2009

58.55

16,642.66 23/11/2007

3.27

18,852.87 2/2/2007

2.22

14,403.77

8/10/2009

59.8

16,843.54 22/11/2007

3.14

18,526.32 1/2/2007

2.19

14,267.18

7/10/2009

62

16,806.66 21/11/2007

3.3

18,602.62 31/01/2007

2.26

14,090.92

6/10/2009

61.25

16,958.54 20/11/2007

3.33

19,280.80 29/01/2007

2.37

14,211.96

5/10/2009

58.35

16,866.41 19/11/2007

3.18

19,633.36 25/01/2007

2.29

14,282.72

1/10/2009

57.05

17,134.55 16/11/2007

3.03

19,698.36 24/01/2007

2.22

14,110.46

30/09/2009

57.1

17,126.84 15/11/2007

2.9

19,784.89 23/01/2007

2.27

14,041.24

29/09/2009

57.15

16,852.91 14/11/2007

2.93

19,929.06 22/01/2007

2.38

14,209.24

25/09/2009

55.5

16,693.00 13/11/2007

3.08

19,035.48 19/01/2007

2.49

14,182.71

24/09/2009

52.9

16,781.43 12/11/2007

18,737.27 18/01/2007

2.61

14,217.75

23/09/2009

50.4

16,719.50 9/11/2007

2.92

18,907.60 17/01/2007

2.57

14,131.34

22/09/2009

48

16,886.43 8/11/2007

2.79

19,058.93 16/01/2007

2.68

14,114.73

18/09/2009

49.5

16,741.30 7/11/2007

2.94

19,289.83 15/01/2007

2.81

14,129.64

17/09/2009

52

16,711.11 6/11/2007

2.98

19,400.67 12/1/2007

2.73

14,056.53

16/09/2009

54.65

16,677.04 5/11/2007

3.11

19,590.78 11/1/2007

2.61

13,630.71

15/09/2009

57.5

16,454.45 2/11/2007

19,976.23 10/1/2007

2.69

13,362.16

14/09/2009

57.25

16,214.19 1/11/2007

3.02

19,724.35 9/1/2007

3.01

13,566.33

11/9/2009

57.1

16,264.30 31/10/2007

3.17

19,837.99 8/1/2007

3.42

13,652.15

10/9/2009

57

16,216.86 30/10/2007

3.24

19,783.51 5/1/2007

3.45

13,860.52

9/9/2009

57.4

16,183.55 29/10/2007

3.4

19,977.67 4/1/2007

2.89

13,871.71

8/9/2009

58.9

16,123.67 26/10/2007

3.4

19,243.17 3/1/2007

2.41

14,014.92

7/9/2009

59

16,016.32 25/10/2007

3.44

18,770.89 2/1/2007

2.13

13,942.24

4/9/2009

58

15,689.12 24/10/2007

3.39

18,512.91 29/12/2006

2.04

13,786.91

3/9/2009

57.75

15,398.33 23/10/2007

3.33

18,492.84 28/12/2006

1.99

13,846.34

2/9/2009

58.4

15,467.46 22/10/2007

3.26

17,613.99 27/12/2006

2.03

13,859.69

1/9/2009

58

15,551.19 19/10/2007

3.3

17,559.98 26/12/2006

2.06

13,708.34

31/08/2009

58.65

15,666.64 18/10/2007

3.47

17,998.39 22/12/2006

2.08

13,471.74

28/08/2009

57.85

15,922.34 17/10/2007

3.33

18,715.82 21/12/2006

2.03

13,384.86

27/08/2009

57.6

15,781.07 16/10/2007

3.39

19,051.86 20/12/2006

1.99

13,340.21

26/08/2009

60.55

15,769.85 15/10/2007

3.52

19,058.67 19/12/2006

2.06

13,382.01

25/08/2009

60.7

15,688.47 12/10/2007

3.7

18,419.04 18/12/2006

2.07

13,731.09

24/08/2009

57.88

15,628.75 11/10/2007

3.89

18,814.07 15/12/2006

2.13

13,614.52

21/08/2009

55.16

15,240.83 10/10/2007

3.93

18,658.25 14/12/2006

2.17

13,487.16

20/08/2009

55.2

15,012.32 9/10/2007

4.14

18,280.24 13/12/2006

2.11

13,181.34

19/08/2009

56

14,809.64 8/10/2007

3.99

17,491.39 12/12/2006

2.02

12,995.02

18/08/2009

55.52

15,035.26 5/10/2007

4.19

17,773.36 11/12/2006

2.13

13,399.43

17/08/2009

55.96

14,784.92 4/10/2007

4.41

17,777.14 8/12/2006

2.26

13,799.49

14/08/2009

55.96

15,411.63 3/10/2007

4.63

17,847.04 7/12/2006

2.33

13,972.03

13/08/2009

56.56

15,518.49 1/10/2007

4.87

17,328.62 6/12/2006

1.95

13,949.00

12/8/2009

53.88

15,020.16 28/09/2007

4.88

17,291.10 5/12/2006

2.16

13,937.65

11/8/2009

55.48

15,074.59 27/09/2007

4.88

17,150.56 4/12/2006

2.34

13,874.33

10/8/2009

56.6

15,009.77 26/09/2007

5.01

16,921.39 1/12/2006

2.31

13,844.78

7/8/2009

55.64

15,160.24 25/09/2007

5.13

16,899.54 30/11/2006

2.39

13,696.31

6/8/2009

56.72

15,514.03 24/09/2007

5.13

16,845.83 29/11/2006

2.11

13,616.73

5/8/2009

58.4

15,903.83 21/09/2007

5.07

16,564.23 28/11/2006

1.76

13,601.95

4/8/2009

59.24

15,830.98 20/09/2007

5.13

16,347.95 27/11/2006

1.47

13,773.59

3/8/2009

60.68

15,924.23 19/09/2007

5.35

16,322.75 17/10/2006

0.12

12,883.83

31/07/2009

60.92

15,670.31 18/09/2007

5.62

15,669.12 16/10/2006

0.12

12,928.18

30/07/2009

58.64

15,387.96 17/09/2007

5.88

15,504.43 13/10/2006

0.12

12,736.42

29/07/2009

55.88

15,173.46 14/09/2007

5.92

15,603.80 12/10/2006

0.13

12,537.98

28/07/2009

53.24

15,331.94 13/09/2007

5.65

15,614.44 11/10/2006

0.13

12,353.49

27/07/2009

50.72

15,375.04 12/9/2007

6.28

15,505.36 10/10/2006

0.14

12,363.77

24/07/2009

51.6

15,378.96 11/9/2007

5.13

15,542.77 9/10/2006

0.14

12,365.83

23/07/2009

51.76

15,231.04 10/9/2007

5.39

15,596.83 6/10/2006

0.14

12,372.81

22/07/2009

50.8

14,843.12 7/9/2007

5.43

15,590.42 5/10/2006

0.14

12,389.41

21/07/2009

49.44

15,062.49 6/9/2007

4.95

15,616.31 4/10/2006

0.14

12,204.01

20/07/2009

50.8

15,191.01 5/9/2007

4.71

15,446.15 3/10/2006

0.13

12,366.39

17/07/2009

52.16

14,744.92 4/9/2007

4.49

15,465.40 29/09/2006

0.12

12,454.42

16/07/2009

50.4

14,250.25 3/9/2007

4.29

15,422.05 28/09/2006

0.11

12,380.74

15/07/2009

50.8

14,253.24 31/08/2007

4.31

15,318.60 27/09/2006

0.1

12,366.91

14/07/2009

51.2

13,853.70 30/08/2007

4.3

15,121.74 19/09/2006

0.09

11,970.47

13/07/2009

50.4

13,400.32 29/08/2007

4.26

14,993.04 18/09/2006

0.09

12,071.30

10/7/2009

49.6

13,504.22 28/08/2007

4.37

14,919.19 15/09/2006

0.09

12,009.59

9/7/2009

50.92

13,757.46 27/08/2007

4.33

14,842.38 14/09/2006

0.1

11,973.02

8/7/2009

50.48

13,769.15 24/08/2007

4.12

14,424.87 13/09/2006

0.1

11,893.79

7/7/2009

50.04

14,170.45 23/08/2007

4.2

14,163.98 12/9/2006

0.1

11,660.79

6/7/2009

52.16

14,043.40 22/08/2007

4.34

14,248.66 11/9/2006

0.11

11,550.69

3/7/2009

54.88

14,913.05 21/08/2007

4.56

13,989.11 8/9/2006

0.11

11,918.65

2/7/2009

55.2

14,658.49 20/08/2007

4.79

14,427.55 7/9/2006

0.11

11,853.85

1/7/2009

54.64

14,645.47 17/08/2007

4.74

14,141.52 6/9/2006

0.11

11,933.21

30/06/2009

55.56

14,493.84 16/08/2007

4.67

14,358.21 5/9/2006

0.11

11,904.60

14/08/2007

4.91

15,000.91 4/9/2006

0.11

11,914.21

13/08/2007

4.77

15,017.21 1/9/2006

0.11

11,778.02

10/8/2007

4.91

14,868.25 31/08/2006

0.12

11,699.05

9/8/2007

5.17

15,100.15 30/08/2006

0.12

11,723.92

8/8/2007

5.04

15,307.98 29/08/2006

0.12

11,706.85

7/8/2007

4.8

14,932.77 28/08/2006

0.12

11,619.52

6/8/2007

4.59

14,903.03 25/08/2006

0.12

11,572.20

3/8/2007

4.37

15,138.40 24/08/2006

0.11

11,531.95

2/8/2007

4.17

14,985.70 23/08/2006

0.12

11,406.65

1/8/2007

4.07

14,935.77 22/08/2006

0.12

11,502.62

31/07/2007

4.28

15,550.99 21/08/2006

0.13

11,511.68

30/07/2007

4.09

15,260.91 18/08/2006

0.13

11,465.72

27/07/2007

4.08

15,234.57 17/08/2006

0.13

11,477.48

26/07/2007

3.93

15,776.31 16/08/2006

0.13

11,448.31

25/07/2007

3.89

15,699.33 14/08/2006

0.13

11,312.99

24/07/2007

3.9

15,794.92 11/8/2006

0.13

11,192.46

23/07/2007

3.75

15,732.20 10/8/2006

0.14

11,149.17

20/07/2007

3.58

15,565.55 9/8/2006

0.13

11,145.18

19/07/2007

3.76

15,550.13 8/8/2006

0.13

11,014.97

18/07/2007

3.88

15,301.17 7/8/2006

0.13

10,812.64

17/07/2007

4.02

15,289.82 4/8/2006

0.14

10,866.51

16/07/2007

4.05

15,311.22 3/8/2006

0.14

10,923.16

13/07/2007

3.97

15,272.72 2/8/2006

0.13

10,876.19

12/7/2007

4.17

15,092.04 1/8/2006

0.12

10,751.66

11/7/2007

4.22

14,910.62 31/07/2006

0.12

10,743.88

10/7/2007

4.21

15,009.88 28/07/2006

0.11

10,680.23

9/7/2007

4.22

15,045.73 27/07/2006

0.11

10,741.59

6/7/2007

4.21

14,964.12 26/07/2006

0.11

10,617.27

5/7/2007

4.18

14,861.89 25/07/2006

0.11

10,415.61

4/7/2007

4.06

14,880.24 24/07/2006

0.12

10,215.37

3/7/2007

3.92

14,806.51 21/07/2006

0.13

10,085.91

2/7/2007

3.78

14,664.26 20/07/2006

0.13

10,352.94

29/06/2007

3.75

14,650.51 19/07/2006

0.14

10,007.34

28/06/2007

3.74

14,504.57 18/07/2006

0.14

10,226.78

27/06/2007

3.88

14,431.06 17/07/2006

0.15

10,293.22

26/06/2007

3.7

14,501.08 14/07/2006

0.16

10,678.22

25/06/2007

3.53

14,487.72 13/07/2006

0.16

10,858.50

22/06/2007

3.39

14,467.36 12/7/2006

0.16

10,930.09

21/06/2007

3.54

14,499.24 11/7/2006

0.15

10,614.35

20/06/2007

3.51

14,411.95 10/7/2006

0.14

10,684.30

19/06/2007

3.51

14,295.50 7/7/2006

0.14

10,509.53

18/06/2007

3.64

14,080.14 6/7/2006

0.13

10,767.97

15/06/2007

3.53

14,162.71 5/7/2006

0.13

10,919.64

14/06/2007

3.4

14,203.72 4/7/2006

0.12

10,662.22

13/06/2007

3.45

14,003.03 3/7/2006

0.12

10,695.26

12/6/2007

3.43

14,130.95 30/06/2006

0.12

10,609.25

11/6/2007

3.27

14,083.41 29/06/2006

0.11

10,162.16

8/6/2007

3.12

14,063.81

7/6/2007

3.09

14,186.18

6/6/2007

3.19

14,255.93

5/6/2007

3.04

14,535.01

4/6/2007

2.96

14,495.77

1/6/2007

2.83

14,570.75

31/05/2007

2.7

14,544.46

30/05/2007

2.64

14,411.38

29/05/2007

2.52

14,508.21

28/05/2007

2.4

14,397.89

25/05/2007

2.29

14,338.45

24/05/2007

2.29

14,218.11

23/05/2007

2.37

14,363.26

22/05/2007

2.46

14,453.72

21/05/2007

2.53

14,418.60

18/05/2007

2.65

14,303.41

17/05/2007

2.79

14,299.71

16/05/2007

2.58

14,127.31

15/05/2007

2.43

13,929.33

14/05/2007

2.28

13,965.86

11/5/2007

2.07

13,796.16

10/5/2007

1.98

13,771.23

9/5/2007

1.89

13,781.51

Gateway Distribution
30/04/07
2/8/2007
1:04

Date

Close Price

Sumeet Industries
5/3/2007
26/04/07
1:10

BSE_SENSE
X

Date

Pondy Oxides
28/11/06
15/01/07
1:10

Close Price

BSE_SENSE
X

Date

Close Price

BSE_SENSE
X

3/10/2007

135.45

17,847.04 26/06/2007

26.71

14,501.08 15/03/2007

18.15

12,543.85

1/10/2007

136.1

17,328.62 25/06/2007

26.71

14,487.72 14/03/2007

18.5

12,529.62

28/09/2007

134.8

17,291.10 22/06/2007

27.91

14,467.36 13/03/2007

18.7

12,982.98

27/09/2007

135.2

17,150.56 21/06/2007

29.27

14,499.24 12/3/2007

18.65

12,902.63

26/09/2007

133.6

16,921.39 20/06/2007

28.23

14,411.95 9/3/2007

19.25

12,884.99

25/09/2007

134.05

16,899.54 19/06/2007

29.43

14,295.50 8/3/2007

18.95

13,049.35

24/09/2007

135.45

16,845.83 18/06/2007

28.07

14,080.14 7/3/2007

18.5

12,579.75

21/09/2007

136.7

16,564.23 15/06/2007

28.63

14,162.71 6/3/2007

19.7

12,697.09

20/09/2007

136.75

16,347.95 14/06/2007

27.35

14,203.72 5/3/2007

18.95

12,415.04

19/09/2007

139.45

16,322.75 13/06/2007

26.4

14,003.03 2/3/2007

21.95

12,886.13

18/09/2007

135.2

15,669.12 12/6/2007

27.51

14,130.95 1/3/2007

22.05

13,159.55

17/09/2007

136.2

15,504.43 11/6/2007

28.95

14,083.41 28/02/2007

21.3

12,938.09

14/09/2007

132.45

15,603.80 8/6/2007

30.46

14,063.81 27/02/2007

22.65

13,478.83

13/09/2007

133.9

15,614.44 7/6/2007

32.06

14,186.18 26/02/2007

22.3

13,649.52

12/9/2007

131.7

15,505.36 6/6/2007

30.54

14,255.93 23/02/2007

24.1

13,632.53

11/9/2007

131.75

15,542.77 5/6/2007

29.11

14,535.01 22/02/2007

26.05

14,021.31

10/9/2007

132.6

15,596.83 4/6/2007

30.06

14,495.77 21/02/2007

30.1

14,188.49

7/9/2007

133.95

15,590.42 1/6/2007

31.5

14,570.75 12/1/2007

25.14

14,056.53

6/9/2007

137.3

15,616.31 31/05/2007

32.93

14,544.46 11/1/2007

25.14

13,630.71

5/9/2007

132.1

15,446.15 30/05/2007

31.42

14,411.38 10/1/2007

26.45

13,362.16

4/9/2007

131.85

15,465.40 29/05/2007

31.5

14,508.21 9/1/2007

31.73

13,566.33

3/9/2007

131.95

15,422.05 28/05/2007

30.22

14,397.89 8/1/2007

26.45

13,652.15

31/08/2007

130.85

15,318.60 25/05/2007

28.79

14,338.45 5/1/2007

22.05

13,860.52

30/08/2007

120.05

15,121.74 24/05/2007

27.43

14,218.11 4/1/2007

21.73

13,871.71

29/08/2007

118.25

14,993.04 23/05/2007

26.16

14,363.26 3/1/2007

21.27

14,014.92

28/08/2007

118.95

14,919.19 22/05/2007

24.96

14,453.72 2/1/2007

21.14

13,942.24

27/08/2007

118.75

14,842.38 21/05/2007

25.44

14,418.60 29/12/2006

20.5

13,786.91

24/08/2007

116.75

14,424.87 18/05/2007

24.32

14,303.41 28/12/2006

20.23

13,846.34

23/08/2007

115.05

14,163.98 17/05/2007

25.04

14,299.71 27/12/2006

20.27

13,859.69

22/08/2007

120.5

14,248.66 16/05/2007

25.6

14,127.31 26/12/2006

20.55

13,708.34

21/08/2007

120.3

13,989.11 15/05/2007

26.79

13,929.33 22/12/2006

19.91

13,471.74

20/08/2007

124.45

14,427.55 14/05/2007

26.32

13,965.86 21/12/2006

18.91

13,384.86

17/08/2007

122.15

14,141.52 11/5/2007

26.79

13,796.16 20/12/2006

18.45

13,340.21

16/08/2007

129.4

14,358.21 10/5/2007

28.15

13,771.23 19/12/2006

18.23

13,382.01

14/08/2007

134.95

15,000.91 9/5/2007

27.99

13,781.51 18/12/2006

18.23

13,731.09

13/08/2007

137.5

15,017.21 8/5/2007

28.95

13,765.46 15/12/2006

18.41

13,614.52

10/8/2007

131.2

14,868.25 7/5/2007

29.82

13,879.25 14/12/2006

18.55

13,487.16

9/8/2007

134.65

15,100.15 4/5/2007

28.79

13,934.27 13/12/2006

18.23

13,181.34

8/8/2007

135.5

15,307.98 3/5/2007

27.43

14,078.21 12/12/2006

17.86

12,995.02

7/8/2007

134.85

14,932.77 30/04/2007

26.16

13,872.37 11/12/2006

18.09

13,399.43

6/8/2007

136.45

14,903.03 27/04/2007

27.19

13,908.58 8/12/2006

18.68

13,799.49

3/8/2007

141.2

15,138.40 26/04/2007

27.99

14,228.88 7/12/2006

18.82

13,972.03

2/8/2007

142.25

14,985.70 25/04/2007

27.62

14,217.77 6/12/2006

18.68

13,949.00

1/8/2007

137.8

14,935.77 24/04/2007

27.4

14,136.72 5/12/2006

19.09

13,937.65

146.56

15,550.99 23/04/2007

26.97

13,928.33 4/12/2006

19.45

13,874.33

30/07/2007

147.2

15,260.91 20/04/2007

28.35

13,897.41 1/12/2006

19.64

13,844.78

27/07/2007

138.64

15,234.57 19/04/2007

27.77

13,619.70 30/11/2006

19.64

13,696.31

26/07/2007

140.92

15,776.31 18/04/2007

26.46

13,672.19 29/11/2006

19.77

13,616.73

25/07/2007

143.16

15,699.33 17/04/2007

25.23

13,607.04 28/11/2006

20.09

13,601.95

24/07/2007

144.16

15,794.92 16/04/2007

24.07

13,695.58 27/11/2006

19.95

13,773.59

23/07/2007

146.08

15,732.20 13/04/2007

22.98

13,384.08 24/11/2006

19.05

13,703.33

20/07/2007

145.16

15,565.55 12/4/2007

21.89

13,113.81 23/11/2006

19.05

13,680.83

19/07/2007

146.48

15,550.13 11/4/2007

20.88

13,183.24 22/11/2006

19.14

13,706.53

18/07/2007

146.92

15,301.17 10/4/2007

21.97

13,189.54 21/11/2006

19.18

13,616.77

17/07/2007

149.84

15,289.82 9/4/2007

23.05

13,177.74 20/11/2006

19.14

13,430.71

16/07/2007

149

15,311.22 5/4/2007

21.97

12,856.08 17/11/2006

19.45

13,429.48

13/07/2007

150.76

15,272.72 4/4/2007

23.05

12,786.77 16/11/2006

20.45

13,505.89

12/7/2007

152.04

15,092.04 3/4/2007

24.21

12,624.58 15/11/2006

19.82

13,469.37

11/7/2007

150.24

14,910.62 2/4/2007

25.45

12,455.37 14/11/2006

19.5

13,425.50

10/7/2007

150.72

15,009.88 30/03/2007

26.75

13,072.10 13/11/2006

19

13,399.00

9/7/2007

149.36

15,045.73 29/03/2007

28.13

12,979.66 10/11/2006

19

13,282.91

6/7/2007

149.8

14,964.12 28/03/2007

29.58

12,884.34 9/11/2006

18.82

13,137.49

5/7/2007

152.08

14,861.89 26/03/2007

31.1

13,124.32 8/11/2006

18.55

13,072.51

4/7/2007

154.04

14,880.24 23/03/2007

32.7

13,285.93 7/11/2006

18.59

13,156.66

3/7/2007

156.8

14,806.51 22/03/2007

34.36

13,308.03 6/11/2006

18.95

13,186.89

2/7/2007

154.12

14,664.26 21/03/2007

36.03

12,945.88 3/11/2006

18.95

13,130.79

29/06/2007

149.68

14,650.51 20/03/2007

37.84

12,705.94 2/11/2006

19.23

13,091.12

28/06/2007

146.6

14,504.57 19/03/2007

36.1

12,644.99 1/11/2006

18.77

13,033.04

27/06/2007

149.32

14,431.06 16/03/2007

37.99

12,430.40 31/10/2006

19.23

12,961.90

26/06/2007

150.6

14,501.08 15/03/2007

39.94

12,543.85 30/10/2006

19.68

13,024.26

25/06/2007

154.4

14,487.72 14/03/2007

38.06

12,529.62 27/10/2006

19.77

12,906.81

22/06/2007

152.92

14,467.36 13/03/2007

40.02

12,982.98 26/10/2006

20.18

12,698.41

21/06/2007

154.76

14,499.24 12/3/2007

38.13

12,902.63 23/10/2006

18.77

12,623.28

20/06/2007

159.28

14,411.95 9/3/2007

39.94

12,884.99 21/10/2006

19.05

12,736.82

19/06/2007

145.72

14,295.50 8/3/2007

40.96

13,049.35 20/10/2006

18.91

12,709.40

18/06/2007

144.04

14,080.14 7/3/2007

41.76

12,579.75 19/10/2006

19.09

12,723.59

15/06/2007

142.52

14,162.71 6/3/2007

39.8

12,697.09 18/10/2006

19.32

12,858.48

14/06/2007

140.68

14,203.72 5/3/2007

41.83

12,415.04 17/10/2006

19.64

12,883.83

13/06/2007

139.44

14,003.03 2/3/2007

44

12,886.13 16/10/2006

19.91

12,928.18

12/6/2007

143.48

14,130.95 1/3/2007

41.97

13,159.55 13/10/2006

20

12,736.42

11/6/2007

141.56

14,083.41 28/02/2007

40.02

12,938.09 12/10/2006

20.18

12,537.98

8/6/2007

143.04

14,063.81 27/02/2007

40.89

13,478.83 11/10/2006

20.14

12,353.49

7/6/2007

140.6

14,186.18 26/02/2007

39

13,649.52 10/10/2006

20.36

12,363.77

6/6/2007

142.04

14,255.93 23/02/2007

41.03

13,632.53 9/10/2006

20.27

12,365.83

31/07/2007

5/6/2007

143.76

14,535.01 22/02/2007

43.13

14,021.31 6/10/2006

20.27

12,372.81

4/6/2007

144.4

14,495.77 21/02/2007

45.38

14,188.49 5/10/2006

20.45

12,389.41

1/6/2007

145.84

14,570.75 20/02/2007

47.7

14,253.38 4/10/2006

20.41

12,204.01

31/05/2007

144.6

14,544.46 19/02/2007

45.45

14,402.90 3/10/2006

20.55

12,366.39

30/05/2007

146.2

14,411.38 15/02/2007

43.35

14,355.55 29/09/2006

20.45

12,454.42

29/05/2007

148

14,508.21 14/02/2007

41.32

14,009.90 28/09/2006

20.5

12,380.74

28/05/2007

143.6

14,397.89 13/02/2007

39.36

14,090.98 27/09/2006

20.45

12,366.91

25/05/2007

143.84

14,338.45 12/2/2007

37.55

14,190.70 26/09/2006

19.91

12,321.19

24/05/2007

144.44

14,218.11 9/2/2007

35.81

14,538.90 25/09/2006

21.95

12,173.91

23/05/2007

145.36

14,363.26 8/2/2007

34.15

14,652.09 22/09/2006

18.32

12,236.78

22/05/2007

145.36

14,453.72 7/2/2007

35.88

14,643.13 21/09/2006

18.59

12,274.27

21/05/2007

145.24

14,418.60 6/2/2007

36.25

14,478.19 20/09/2006

18.64

12,109.14

18/05/2007

144.72

14,303.41 5/2/2007

36.17

14,515.90 19/09/2006

18.41

11,970.47

17/05/2007

147.2

14,299.71 2/2/2007

34.51

14,403.77 18/09/2006

18.64

12,071.30

16/05/2007

147.44

14,127.31 1/2/2007

36.25

14,267.18 15/09/2006

18.68

12,009.59

15/05/2007

148.36

13,929.33 31/01/2007

34.58

14,090.92 14/09/2006

18.95

11,973.02

14/05/2007

151.08

13,965.86 29/01/2007

32.99

14,211.96 13/09/2006

19.27

11,893.79

11/5/2007

149.08

13,796.16 25/01/2007

31.46

14,282.72 12/9/2006

19.5

11,660.79

10/5/2007

145.92

13,771.23 24/01/2007

33.06

14,110.46 11/9/2006

19.45

11,550.69

9/5/2007

144.12

13,781.51 23/01/2007

34.73

14,041.24 8/9/2006

20.05

11,918.65

8/5/2007

141.96

13,765.46 22/01/2007

33.13

14,209.24 7/9/2006

20.27

11,853.85

7/5/2007

144.16

13,879.25 19/01/2007

31.61

14,182.71 6/9/2006

21.32

11,933.21

4/5/2007

145.6

13,934.27 18/01/2007

30.16

14,217.75 5/9/2006

21.14

11,904.60

3/5/2007

143.6

14,078.21 17/01/2007

28.78

14,131.34 4/9/2006

22.45

11,914.21

30/04/2007

140.08

13,872.37 16/01/2007

27.48

14,114.73 1/9/2006

22.77

11,778.02

27/04/2007

141.92

13,908.58 15/01/2007

26.17

14,129.64 31/08/2006

22.64

11,699.05

26/04/2007

139.52

14,228.88 12/1/2007

24.94

14,056.53 30/08/2006

22.82

11,723.92

25/04/2007

138.96

14,217.77 11/1/2007

26.24

13,630.71 29/08/2006

23.14

11,706.85

24/04/2007

134.72

14,136.72 10/1/2007

27.62

13,362.16 28/08/2006

23.32

11,619.52

23/04/2007

135.24

13,928.33 9/1/2007

29.07

13,566.33 25/08/2006

23.41

11,572.20

20/04/2007

136.24

13,897.41 8/1/2007

27.69

13,652.15 24/08/2006

23.45

11,531.95

19/04/2007

134.04

13,619.70 5/1/2007

26.39

13,860.52 23/08/2006

23.86

11,406.65

18/04/2007

135.48

13,672.19 4/1/2007

25.16

13,871.71 22/08/2006

24.23

11,502.62

17/04/2007

135.36

13,607.04 3/1/2007

24

14,014.92 21/08/2006

25.5

11,511.68

16/04/2007

135.8

13,695.58 2/1/2007

22.91

13,942.24 18/08/2006

23.73

11,465.72

13/04/2007

132.8

13,384.08 29/12/2006

21.86

13,786.91 17/08/2006

27.36

11,477.48

12/4/2007

135.4

13,113.81 28/12/2006

21.7

13,846.34 16/08/2006

22.82

11,448.31

11/4/2007

134.84

13,183.24 27/12/2006

22.84

13,859.69 14/08/2006

22.91

11,312.99

10/4/2007

136.68

13,189.54 26/12/2006

21.75

13,708.34 11/8/2006

23.36

11,192.46

9/4/2007

130.36

13,177.74 22/12/2006

20.72

13,471.74 10/8/2006

23.95

11,149.17

5/4/2007

127.56

12,856.08 21/12/2006

19.73

13,384.86 9/8/2006

24.27

11,145.18

4/4/2007

130.64

12,786.77 20/12/2006

19.47

13,340.21 8/8/2006

24.23

11,014.97

3/4/2007

127.68

12,624.58 19/12/2006

17.7

13,382.01 7/8/2006

23.82

10,812.64

2/4/2007

128.52

12,455.37 18/12/2006

16.09

13,731.09 4/8/2006

23.18

10,866.51

30/03/2007

132.08

13,072.10 15/12/2006

17.82

13,614.52 3/8/2006

19.32

10,923.16

29/03/2007

128.36

12,979.66 14/12/2006

16.21

13,487.16 2/8/2006

18.59

10,876.19

28/03/2007

129.56

12,884.34 13/12/2006

16.14

13,181.34 1/8/2006

18.64

10,751.66

26/03/2007

129.68

13,124.32 12/12/2006

17.88

12,995.02 31/07/2006

18.68

10,743.88

23/03/2007

128.08

13,285.93 11/12/2006

14.9

13,399.43 28/07/2006

18.68

10,680.23

22/03/2007

129.36

13,308.03 8/12/2006

12.47

13,799.49 27/07/2006

18.77

10,741.59

21/03/2007

127.76

12,945.88 7/12/2006

10.4

13,972.03 26/07/2006

18.45

10,617.27

20/03/2007

130.84

12,705.94 6/12/2006

8.67

13,949.00 25/07/2006

18.5

10,415.61

19/03/2007

127.84

12,644.99 5/12/2006

7.23

13,937.65 24/07/2006

18.82

10,215.37

16/03/2007

118.96

12,430.40 4/12/2006

7.13

13,874.33 21/07/2006

18.68

10,085.91

15/03/2007

117.8

12,543.85 1/12/2006

7.03

13,844.78 20/07/2006

19.68

10,352.94

14/03/2007

116.72

12,529.62 30/11/2006

7.45

13,696.31 19/07/2006

19.55

10,007.34

13/03/2007

120.76

12,982.98 29/11/2006

7.41

13,616.73 18/07/2006

19.82

10,226.78

12/3/2007

116.16

12,902.63 28/11/2006

7.21

13,601.95 17/07/2006

20.14

10,293.22

9/3/2007

115

12,884.99 27/11/2006

7.15

13,773.59 14/07/2006

21.27

10,678.22

8/3/2007

116.72

13,049.35 24/11/2006

6.97

13,703.33 13/07/2006

20.91

10,858.50

7/3/2007

114.04

12,579.75 23/11/2006

6.8

13,680.83 12/7/2006

19.91

10,930.09

6/3/2007

117.72

12,697.09 22/11/2006

7.06

13,706.53 11/7/2006

19.73

10,614.35

5/3/2007

117.28

12,415.04 21/11/2006

7.12

13,616.77 10/7/2006

19.18

10,684.30

2/3/2007

127.92

12,886.13 20/11/2006

7.32

13,430.71 7/7/2006

19.36

10,509.53

1/3/2007

131.76

13,159.55 17/11/2006

7.23

13,429.48 6/7/2006

19.32

10,767.97

28/02/2007

131.36

12,938.09 16/11/2006

7.23

13,505.89 5/7/2006

19.59

10,919.64

27/02/2007

132.52

13,478.83 15/11/2006

6.7

13,469.37 4/7/2006

19.77

10,662.22

26/02/2007

133.52

13,649.52 14/11/2006

6.93

13,425.50 3/7/2006

19.68

10,695.26

23/02/2007

130.12

13,632.53 13/11/2006

13,399.00 30/06/2006

19.95

10,609.25

22/02/2007

134.64

14,021.31 10/11/2006

7.25

13,282.91 29/06/2006

20.05

10,162.16

21/02/2007

138.08

14,188.49 9/11/2006

7.12

13,137.49 28/06/2006

20

10,129.70

20/02/2007

139.52

14,253.38 8/11/2006

7.39

13,072.51 27/06/2006

20

10,151.01

19/02/2007

139.16

14,402.90 7/11/2006

7.32

13,156.66 26/06/2006

20.86

10,042.06

15/02/2007

137.76

14,355.55 6/11/2006

7.41

13,186.89 25/06/2006

21.64

10,412.93

14/02/2007

132.96

14,009.90 3/11/2006

7.32

13,130.79 23/06/2006

21.18

10,401.30

13/02/2007

132.72

14,090.98 2/11/2006

7.74

13,091.12 22/06/2006

20.88

10,275.88

12/2/2007

136.4

14,190.70 1/11/2006

7.31

13,033.04 21/06/2006

20.3

10,040.14

9/2/2007

148.8

14,538.90 31/10/2006

7.21

12,961.90 20/06/2006

19.96

9,822.52

8/2/2007

151.68

14,652.09 30/10/2006

7.76

13,024.26 19/06/2006

20.51

9,997.84

7/2/2007

151.16

14,643.13 27/10/2006

7.39

12,906.81 16/06/2006

19.54

9,884.51

6/2/2007

150.64

14,478.19 26/10/2006

7.25

12,698.41 15/06/2006

17.79

9,545.06

5/2/2007

150.28

14,515.90 23/10/2006

7.26

12,623.28 14/06/2006

17.87

8,929.44

2/2/2007

152.96

14,403.77 21/10/2006

7.81

12,736.82 13/06/2006

18.29

9,062.65

1/2/2007

154.6

14,267.18 20/10/2006

7.18

12,709.40 12/6/2006

19.58

9,476.15

31/01/2007

155.52

14,090.92 19/10/2006

7.42

12,723.59 9/6/2006

19.29

9,810.46

29/01/2007

153.12

14,211.96 18/10/2006

7.34

12,858.48 8/6/2006

16.45

9,295.81

25/01/2007

154.64

14,282.72 17/10/2006

7.37

12,883.83 7/6/2006

17.79

9,756.76

24/01/2007

155.64

14,110.46 16/10/2006

7.58

12,928.18 6/6/2006

19.71

9,957.32

23/01/2007

156.6

14,041.24 13/10/2006

7.79

12,736.42 5/6/2006

18.29

10,213.48

22/01/2007

160.08

14,209.24 12/10/2006

8.28

12,537.98 2/6/2006

18.96

10,451.33

19/01/2007

160.48

14,182.71 11/10/2006

7.7

12,353.49 1/6/2006

20.38

10,071.42

18/01/2007

162.32

14,217.75 10/10/2006

8.25

12,363.77 31/05/2006

20.04

10,398.61

17/01/2007

165.56

14,131.34 9/10/2006

8.31

12,365.83 30/05/2006

21.05

10,786.63

16/01/2007

167.12

14,114.73 6/10/2006

8.05

12,372.81 29/05/2006

20.84

10,853.14

15/01/2007

158.76

14,129.64 5/10/2006

6.8

12,389.41 26/05/2006

20.63

10,809.35

12/1/2007

159.84

14,056.53 4/10/2006

6.48

12,204.01 25/05/2006

20.38

10,666.32

11/1/2007

158.36

13,630.71 3/10/2006

6.23

12,366.39 24/05/2006

21.3

10,573.15

10/1/2007

154.76

13,362.16 29/09/2006

6.29

12,454.42 23/05/2006

21.51

10,822.78

9/1/2007

155.16

13,566.33 28/09/2006

5.9

12,380.74 22/05/2006

20.51

10,481.77

8/1/2007

158.72

13,652.15 27/09/2006

6.16

12,366.91 19/05/2006

21.05

10,938.61

5/1/2007

164.32

13,860.52 26/09/2006

6.37

12,321.19 18/05/2006

21.68

11,391.43

4/1/2007

165.16

13,871.71 25/09/2006

6.45

12,173.91 17/05/2006

24.19

12,217.81

3/1/2007

168.56

14,014.92 22/09/2006

6.81

12,236.78 16/05/2006

23.02

11,873.73

2/1/2007

167.8

13,942.24 21/09/2006

6.87

12,274.27 15/05/2006

23.89

11,822.20

29/12/2006

165.48

13,786.91 20/09/2006

6.81

12,109.14 12/5/2006

25.02

12,285.11

28/12/2006

165.16

13,846.34 19/09/2006

7.18

11,970.47 11/5/2006

24.65

12,435.41

27/12/2006

159.96

13,859.69 18/09/2006

6.76

12,071.30 10/5/2006

26.41

12,612.38

26/12/2006

161.36

13,708.34 15/09/2006

7.1

12,009.59 9/5/2006

24.1

12,513.86

22/12/2006

156.76

13,471.74 14/09/2006

7.18

11,973.02 8/5/2006

24.44

12,462.47

21/12/2006

147.16

13,384.86 13/09/2006

7.22

11,893.79 5/5/2006

23.56

12,359.70

20/12/2006

146.44

13,340.21 12/9/2006

7.44

11,660.79 4/5/2006

23.18

12,347.63

19/12/2006

142.68

13,382.01 11/9/2006

7.18

11,550.69 3/5/2006

22.68

12,310.72

18/12/2006

146.56

13,731.09 8/9/2006

7.13

11,918.65 2/5/2006

22.22

12,218.78

15/12/2006

148.28

13,614.52 7/9/2006

7.29

11,853.85 29/04/2006

22.1

12,042.56

14/12/2006

149.04

13,487.16 6/9/2006

6.68

11,933.21 28/04/2006

22.35

11,851.93

13/12/2006

143.36

13,181.34 5/9/2006

6.73

11,904.60 27/04/2006

21.8

11,835.02

12/12/2006

130.76

12,995.02 4/9/2006

6.57

11,914.21 26/04/2006

21.13

11,938.53

11/12/2006

140.84

13,399.43 1/9/2006

6.57

11,778.02 25/04/2006

20.97

11,646.78

8/12/2006

147.68

13,799.49 31/08/2006

6.52

11,699.05 24/04/2006

21.76

11,915.24

7/12/2006

150.16

13,972.03 30/08/2006

6.7

11,723.92 21/04/2006

21.26

12,030.30

6/12/2006

148.28

13,949.00 29/08/2006

7.05

11,706.85 20/04/2006

21.64

12,039.55

5/12/2006

148.56

13,937.65 28/08/2006

6.61

11,619.52 19/04/2006

22.05

11,895.98

4/12/2006

145.76

13,874.33 25/08/2006

6.58

11,572.20 18/04/2006

22.05

11,821.57

1/12/2006

146.4

13,844.78 24/08/2006

7.09

11,531.95 17/04/2006

22.47

11,539.68

30/11/2006

147.24

13,696.31 23/08/2006

6.7

11,406.65 13/04/2006

22.51

11,237.23

29/11/2006

147.64

13,616.73 22/08/2006

6.79

11,502.62 12/4/2006

23.48

11,355.73

28/11/2006

146.12

13,601.95 21/08/2006

7.25

11,511.68 10/4/2006

24.77

11,662.55

27/11/2006

148.2

13,773.59 18/08/2006

7.42

11,465.72 7/4/2006

24.36

11,589.44

24/11/2006

148.4

13,703.33 17/08/2006

7.19

11,477.48 5/4/2006

26.03

11,746.90

23/11/2006

152.8

13,680.83 16/08/2006

6.81

11,448.31 4/4/2006

26.78

11,638.01

22/11/2006

142.28

13,706.53 14/08/2006

6.05

11,312.99 3/4/2006

25.44

11,564.36

21/11/2006

137.92

13,616.77 11/8/2006

5.97

11,192.46 31/03/2006

21.22

11,279.96

20/11/2006

130.52

13,430.71 10/8/2006

5.96

11,149.17 30/03/2006

19.54

11,307.04

17/11/2006

132.88

13,429.48 9/8/2006

5.94

11,145.18 29/03/2006

18.29

11,183.48

16/11/2006

131.64

13,505.89 8/8/2006

6.13

11,014.97 28/03/2006

17.79

11,086.03

15/11/2006

132.44

13,469.37 7/8/2006

5.87

10,812.64 27/03/2006

17.95

11,079.02

14/11/2006

133.28

13,425.50 4/8/2006

5.94

10,866.51 24/03/2006

18.41

10,950.30

13/11/2006

134.76

13,399.00 3/8/2006

6.23

10,923.16 23/03/2006

18.83

10,840.59

10/11/2006

133.2

13,282.91 2/8/2006

5.76

10,876.19 22/03/2006

18.45

10,841.35

9/11/2006

133.96

13,137.49 1/8/2006

6.19

10,751.66 21/03/2006

19.04

10,905.20

8/11/2006

133.4

13,072.51 31/07/2006

5.83

10,743.88 20/03/2006

19.54

10,941.11

7/11/2006

135.68

13,156.66 28/07/2006

6.31

10,680.23 17/03/2006

20.34

10,860.04

6/11/2006

138.92

13,186.89 27/07/2006

5.94

10,741.59 16/03/2006

20.84

10,878.74

3/11/2006

138.84

13,130.79 26/07/2006

5.8

10,617.27 14/03/2006

21.64

10,801.72

2/11/2006

137.24

13,091.12 25/07/2006

5.99

10,415.61 13/03/2006

22.14

10,803.71

1/11/2006

137.2

13,033.04 24/07/2006

5.51

10,215.37 10/3/2006

22.51

10,765.16

31/10/2006

134.64

12,961.90 21/07/2006

5.65

10,085.91 9/3/2006

20.21

10,573.54

30/10/2006

144.2

13,024.26 20/07/2006

5.8

10,352.94 8/3/2006

20.88

10,508.85

27/10/2006

143.56

12,906.81 19/07/2006

5.94

10,007.34 7/3/2006

20.92

10,725.67

26/10/2006

144.96

12,698.41 18/07/2006

5.84

10,226.78 6/3/2006

20.71

10,735.36

23/10/2006

140.52

12,623.28 17/07/2006

6.16

10,293.22 3/3/2006

20.92

10,595.43

21/10/2006

139.8

12,736.82 14/07/2006

10,678.22 2/3/2006

21.72

10,626.78

20/10/2006

138.04

12,709.40 13/07/2006

6.31

10,858.50 1/3/2006

22.14

10,565.47

19/10/2006

134.32

12,723.59 12/7/2006

6.44

10,930.09 28/02/2006

21.8

10,370.24

18/10/2006

135.92

12,858.48 11/7/2006

6.1

10,614.35 27/02/2006

21.59

10,282.09

17/10/2006

131.6

12,883.83 10/7/2006

6.38

10,684.30 24/02/2006

22.22

10,200.76

16/10/2006

131.68

12,928.18 7/7/2006

5.94

10,509.53 23/02/2006

21.8

10,244.05

13/10/2006

135.48

12,736.42 6/7/2006

6.66

10,767.97 22/02/2006

22.85

10,224.32

12/10/2006

136.52

12,537.98 5/7/2006

6.84

10,919.64 21/02/2006

23.52

10,168.11

11/10/2006

134.64

12,353.49 4/7/2006

6.41

10,662.22 20/02/2006

23.23

10,079.30

10/10/2006

138.72

12,363.77 3/7/2006

6.38

10,695.26 17/02/2006

24.73

9,981.11

9/10/2006

130.2

12,365.83 30/06/2006

6.77

10,609.25 16/02/2006

24.82

10,124.30

6/10/2006

131.56

12,372.81 29/06/2006

7.1

10,162.16 15/02/2006

24.98

10,113.18

5/10/2006

130.04

12,389.41 28/06/2006

6.81

10,129.70 14/02/2006

25.65

10,086.63

4/10/2006

130.56

12,204.01 27/06/2006

6.81

10,151.01 13/02/2006

25.99

10,173.25

3/10/2006

133.08

12,366.39 26/06/2006

6.93

10,042.06 10/2/2006

25.19

10,110.97

29/09/2006

131.4

12,454.42 25/06/2006

7.89

10,412.93 8/2/2006

25.11

10,044.82

28/09/2006

130.32

12,380.74 23/06/2006

7.37

10,401.30 7/2/2006

25.07

10,082.28

27/09/2006

125.04

12,366.91 22/06/2006

7.26

10,275.88 6/2/2006

25.4

9,980.42

26/09/2006

125.4

12,321.19 21/06/2006

7.18

10,040.14 3/2/2006

25.36

9,742.58

25/09/2006

126

12,173.91 20/06/2006

6.23

9,822.52 2/2/2006

25.11

9,843.87

22/09/2006

126.4

12,236.78 19/06/2006

6.29

9,997.84 1/2/2006

26.95

9,859.26

21/09/2006

128.28

12,274.27 16/06/2006

6.31

9,884.51 31/01/2006

28.5

9,919.89

20/09/2006

127.88

12,109.14 15/06/2006

6.39

9,545.06 30/01/2006

26.91

9,849.03

19/09/2006

127.08

11,970.47 14/06/2006

5.97

8,929.44 27/01/2006

28.16

9,870.79

18/09/2006

131.68

12,071.30 13/06/2006

5.93

9,062.65 25/01/2006

28.21

9,685.74

15/09/2006

132.2

12,009.59 12/6/2006

6.1

9,476.15 24/01/2006

29.38

9,549.92

14/09/2006

132.28

11,973.02 9/6/2006

6.61

9,810.46 23/01/2006

29.21

9,464.90

13/09/2006

131.4

11,893.79 8/6/2006

5.92

9,295.81 20/01/2006

29.96

9,520.96

12/9/2006

126.16

11,660.79 7/6/2006

6.26

9,756.76 19/01/2006

29.63

9,449.84

11/9/2006

128.96

11,550.69 6/6/2006

7.16

9,957.32 18/01/2006

29.46

9,237.53

8/9/2006

134.96

11,918.65 5/6/2006

7.47

10,213.48 17/01/2006

29.25

9,314.13

7/9/2006

135.44

11,853.85 2/6/2006

7.41

10,451.33 16/01/2006

31.26

9,311.19

6/9/2006

138.76

11,933.21 1/6/2006

7.84

10,071.42 13/01/2006

31.85

9,374.19

5/9/2006

142.16

11,904.60 31/05/2006

8.02

10,398.61 12/1/2006

31.3

9,380.88

4/9/2006

142.92

11,914.21 30/05/2006

8.12

10,786.63 10/1/2006

31.89

9,445.30

1/9/2006

142.36

11,778.02 29/05/2006

8.66

10,853.14 9/1/2006

32.35

9,583.45

31/08/2006

138.24

11,699.05 26/05/2006

8.47

10,809.35 6/1/2006

31.85

9,640.29

30/08/2006

140.72

11,723.92 25/05/2006

8.71

10,666.32 5/1/2006

33.1

9,617.74

29/08/2006

143.64

11,706.85 24/05/2006

9.11

10,573.15 4/1/2006

33.52

9,648.08

28/08/2006

142.76

11,619.52 23/05/2006

8.26

10,822.78 3/1/2006

36.53

9,539.37

25/08/2006

144.12

11,572.20 22/05/2006

7.97

10,481.77 2/1/2006

32.81

9,390.14

24/08/2006

149.6

11,531.95 19/05/2006

8.57

10,938.61 30/12/2005

28.87

9,397.93

23/08/2006

136

11,406.65 18/05/2006

8.96

11,391.43 29/12/2005

27.7

9,323.25

22/08/2006

139.12

11,502.62 17/05/2006

9.25

12,217.81 28/12/2005

27.2

9,257.51

21/08/2006

140.24

11,511.68 16/05/2006

9.05

11,873.73 27/12/2005

27.33

9,283.16

18/08/2006

139.04

11,465.72 15/05/2006

9.5

11,822.20 26/12/2005

27.2

9,085.89

17/08/2006

135.96

11,477.48 12/5/2006

9.71

12,285.11 23/12/2005

27.12

9,256.91

16/08/2006

141.84

11,448.31 11/5/2006

9.79

12,435.41 22/12/2005

28.41

9,372.30

14/08/2006

140.2

11,312.99 10/5/2006

10.22

12,612.38 21/12/2005

28.29

9,339.17

11/8/2006

134.64

11,192.46 9/5/2006

9.86

12,513.86 20/12/2005

28.96

9,346.24

10/8/2006

136.68

11,149.17 8/5/2006

10.12

12,462.47 19/12/2005

28.41

9,394.27

9/8/2006

129.32

11,145.18 5/5/2006

9.71

12,359.70 16/12/2005

28.83

9,284.46

8/8/2006

127.4

11,014.97 4/5/2006

10.16

12,347.63 15/12/2005

28.92

9,170.40

7/8/2006

124.68

10,812.64 3/5/2006

10.44

12,310.72 14/12/2005

29.59

9,241.76

4/8/2006

123.44

10,866.51 2/5/2006

10.77

12,218.78 13/12/2005

29.88

9,263.90

3/8/2006

125.2

10,923.16 29/04/2006

9.12

12,042.56 12/12/2005

30.63

9,133.67

2/8/2006

120.84

10,876.19 28/04/2006

8.97

11,851.93 9/12/2005

29.96

9,067.28

1/8/2006

121.08

10,751.66 27/04/2006

9.05

11,835.02 8/12/2005

29.33

8,906.31

31/07/2006

119.28

10,743.88 26/04/2006

8.83

11,938.53 7/12/2005

29.42

8,895.81

28/07/2006

122.04

10,680.23 25/04/2006

8.63

11,646.78 6/12/2005

29.54

8,815.53

27/07/2006

123.68

10,741.59 24/04/2006

8.84

11,915.24 5/12/2005

29.54

8,823.31

26/07/2006

118

10,617.27 21/04/2006

8.77

12,030.30 2/12/2005

29.71

8,961.61

25/07/2006

118.64

10,415.61 20/04/2006

9.03

12,039.55 1/12/2005

29.92

8,944.78

24/07/2006

123.48

10,215.37 19/04/2006

9.83

11,895.98 30/11/2005

29.75

8,788.81

21/07/2006

122.4

10,085.91 18/04/2006

9.84

11,821.57 29/11/2005

31.18

8,931.16

20/07/2006

138.32

10,352.94 17/04/2006

9.42

11,539.68 28/11/2005

31.93

8,994.94

19/07/2006

137.52

10,007.34 13/04/2006

10.37

11,237.23

18/07/2006

140.68

10,226.78 12/4/2006

10.47

11,355.73

17/07/2006

146.88

10,293.22 10/4/2006

10.28

11,662.55

14/07/2006

158.12

10,678.22 7/4/2006

9.5

11,589.44

13/07/2006

162.96

10,858.50 5/4/2006

9.79

11,746.90

12/7/2006

160.12

10,930.09 4/4/2006

10.12

11,638.01

11/7/2006

161.8

10,614.35 3/4/2006

11.08

11,564.36

10/7/2006

164.72

10,684.30 31/03/2006

9.24

11,279.96

7/7/2006

162.28

10,509.53 30/03/2006

7.7

11,307.04

6/7/2006

181.68

10,767.97 29/03/2006

6.64

11,183.48

5/7/2006

176.2

10,919.64 28/03/2006

6.8

11,086.03

4/7/2006

167.08

10,662.22 27/03/2006

6.55

11,079.02

3/7/2006

160.04

10,695.26 24/03/2006

6.32

10,950.30

30/06/2006

163.4

10,609.25 23/03/2006

6.18

10,840.59

29/06/2006

155.16

10,162.16 22/03/2006

6.45

10,841.35

28/06/2006

137.96

10,129.70 21/03/2006

6.5

10,905.20

27/06/2006

141.08

10,151.01 20/03/2006

7.03

10,941.11

26/06/2006

140.2

10,042.06 17/03/2006

7.41

10,860.04

25/06/2006

143.36

10,412.93 16/03/2006

7.25

10,878.74

23/06/2006

143.8

10,401.30 14/03/2006

7.31

10,801.72

22/06/2006

139.92

10,275.88 13/03/2006

7.67

10,803.71

21/06/2006

139.4

10,040.14 10/3/2006

8.16

10,765.16

20/06/2006

138.4

9,822.52 9/3/2006

7.84

10,573.54

19/06/2006

144.6

9,997.84 8/3/2006

8.19

10,508.85

16/06/2006

150.96

9,884.51 7/3/2006

7.95

10,725.67

15/06/2006

140.16

9,545.06 6/3/2006

8.31

10,735.36

14/06/2006

136.36

8,929.44

13/06/2006

143.48

9,062.65

12/6/2006

155.76

9,476.15

9/6/2006

140.4

9,810.46

8/6/2006

117.04

9,295.81

7/6/2006

142.32

9,756.76

6/6/2006

158.72

9,957.32

5/6/2006

160.88

10,213.48

2/6/2006

160.48

10,451.33

1/6/2006

160.56

10,071.42

31/05/2006

165.84

10,398.61

30/05/2006

173.2

10,786.63

29/05/2006

172.2

10,853.14

26/05/2006

172.16

10,809.35

25/05/2006

165.92

10,666.32

24/05/2006

172.16

10,573.15

23/05/2006

168.76

10,822.78

22/05/2006

163.96

10,481.77

19/05/2006

174.64

10,938.61

18/05/2006

192.12

11,391.43

17/05/2006

200.92

12,217.81

16/05/2006

201.44

11,873.73

15/05/2006

194.52

11,822.20

12/5/2006

200.72

12,285.11

11/5/2006

199.08

12,435.41

10/5/2006

201.84

12,612.38

9/5/2006

196.96

12,513.86

8/5/2006

200.2

12,462.47

5/5/2006

206.16

12,359.70

4/5/2006

208.16

12,347.63

3/5/2006

206.44

12,310.72

2/5/2006

196.92

12,218.78

Orissa Sponge
20/03/03
16/06/03
1:10

Date

Pentasoft Tech
16/05/02
11/10/2002
2:10

Close Price

BSE_SENSE
X

Date

Pantaloon Retail
24/07/08
5/11/2008
1:10

Close Price

BSE_SENSE
X

Date

Close Price

BSE_SENSE
X

14/08/2003

32.3

3,921.20 11/12/2002

11.9

3,303.27 5/1/2009

235.05

10,275.60

13/08/2003

29.4

3,926.07 10/12/2002

11.9

3,289.68 2/1/2009

224.9

9,958.22

12/8/2003

26.75

3,889.41 9/12/2002

12.2

3,269.31 1/1/2009

224.1

9,903.46

11/8/2003

25

3,893.41 6/12/2002

12.85

3,306.29 31/12/2008

217.6

9,647.31

8/8/2003

24.15

3,883.76 5/12/2002

12.1

3,229.73 30/12/2008

218

9,716.16

7/8/2003

24.6

3,806.83 4/12/2002

11.65

3,207.36 29/12/2008

218.6

9,533.52

6/8/2003

24.05

3,741.66 3/12/2002

12.45

3,230.14 26/12/2008

203.6

9,328.92

5/8/2003

25.5

3,765.82 2/12/2002

13.4

3,270.36 24/12/2008

208.5

9,568.72

4/8/2003

25.7

3,832.50 29/11/2002

11.2

3,228.82 23/12/2008

211.9

9,686.75

1/8/2003

24.05

3,815.31 28/11/2002

10.15

3,220.75 22/12/2008

215.8

9,928.35

25.9

3,792.61 27/11/2002

9.8

3,174.11 19/12/2008

216.9

10,099.91

30/07/2003

26.5

3,780.42 26/11/2002

10.25

3,187.76 18/12/2008

213.6

10,076.43

29/07/2003

26.65

3,764.44 25/11/2002

9.8

3,175.56 17/12/2008

224.1

9,715.29

28/07/2003

26.25

3,739.76 22/11/2002

9.55

3,141.61 16/12/2008

234.5

9,976.98

25/07/2003

23.9

3,726.46 21/11/2002

9.2

3,101.36 15/12/2008

239.7

9,832.39

24/07/2003

22

3,668.07 20/11/2002

8.95

3,075.48 12/12/2008

230

9,690.07

23/07/2003

21.85

3,577.89 18/11/2002

8.65

3,057.16 11/12/2008

223.45

9,645.46

22/07/2003

23.5

3,554.13 15/11/2002

8.4

3,033.91 10/12/2008

209.9

9,654.90

21/07/2003

23.25

3,569.58 14/11/2002

8.15

2,986.56 8/12/2008

209.65

9,162.62

18/07/2003

24.75

3,647.58 13/11/2002

8.1

2,960.66 5/12/2008

209.55

8,965.20

17/07/2003

24.4

3,668.91 12/11/2002

2,961.24 4/12/2008

210.3

9,229.75

16/07/2003

23.5

3,721.65 11/11/2002

8.15

2,948.04 3/12/2008

199.95

8,747.43

15/07/2003

22.75

3,686.34 8/11/2002

8.4

2,956.84 2/12/2008

201.2

8,739.24

14/07/2003

23.85

3,720.75 7/11/2002

8.6

2,975.26 1/12/2008

201.25

8,839.87

11/7/2003

21.7

3,676.26 5/11/2002

8.3

2,982.39 28/11/2008

202.7

9,092.72

31/07/2003

10/7/2003

21

3,679.63 4/11/2002

8.3

2,987.58 26/11/2008

202.6

9,026.72

9/7/2003

20.35

3,620.79 1/11/2002

8.15

2,950.58 25/11/2008

209.85

8,695.53

8/7/2003

22.15

3,629.68 31/10/2002

7.95

2,949.32 24/11/2008

210.45

8,903.12

7/7/2003

24.6

3,612.53 30/10/2002

7.7

2,888.59 21/11/2008

204.8

8,915.21

4/7/2003

27.25

3,622.34 29/10/2002

7.4

2,885.23 20/11/2008

203.5

8,451.01

3/7/2003

27.7

3,639.89 28/10/2002

7.35

2,834.41 19/11/2008

202.4

8,773.78

2/7/2003

25.6

3,601.39 25/10/2002

7.4

2,875.53 18/11/2008

207.5

8,937.20

1/7/2003

23.3

3,604.43 24/10/2002

7.45

2,908.05 17/11/2008

213.9

9,291.01

30/06/2003

21.86

3,607.13 23/10/2002

8.4

2,948.96 14/11/2008

232.35

9,385.42

27/06/2003

20.86

3,583.06 22/10/2002

8.85

2,965.97 12/11/2008

241.45

9,536.33

26/06/2003

17.4

3,552.40 21/10/2002

9.1

2,998.01 11/11/2008

242.1

9,839.69

25/06/2003

17.7

3,517.27 18/10/2002

9.3

3,009.76 10/11/2008

265.4

10,536.16

24/06/2003

17.94

3,447.45 17/10/2002

9.3

3,006.14 7/11/2008

237.5

9,964.29

23/06/2003

17.25

3,461.38 16/10/2002

9.2

2,994.99 6/11/2008

226.95

9,734.22

20/06/2003

15.4

3,499.50 14/10/2002

9.3

3,003.39 5/11/2008

236.6

10,120.01

19/06/2003

15.52

3,454.60 11/10/2002

9.45

2,995.77 4/11/2008

218.05

10,631.12

18/06/2003

13.5

3,430.96 10/10/2002

2,969.49 3/11/2008

207.64

10,337.68

17/06/2003

13

3,431.03 9/10/2002

8.92

2,956.89 31/10/2008

184.64

9,788.06

16/06/2003

15.41

3,336.64 8/10/2002

8.92

2,973.35 29/10/2008

187.91

9,044.51

13/06/2003

15.89

3,354.14 7/10/2002

8.71

2,952.78 28/10/2008

192.36

9,008.08

12/6/2003

14.3

3,337.30 4/10/2002

8.79

2,930.51 27/10/2008

188.59

8,509.56

11/6/2003

14.55

3,314.60 3/10/2002

8.75

2,938.06 24/10/2008

184.5

8,701.07

10/6/2003

14.99

3,289.55 1/10/2002

8.67

2,959.66 23/10/2008

193.09

9,771.70

9/6/2003

15.96

3,337.31 30/09/2002

8.87

2,991.36 22/10/2008

202.95

10,169.90

6/6/2003

14.55

3,303.24 27/09/2002

9.08

3,037.26 21/10/2008

202.82

10,683.39

5/6/2003

13.86

3,262.20 26/09/2002

8.92

3,014.69 20/10/2008

200.05

10,223.09

4/6/2003

14.69

3,216.49 25/09/2002

8.87

3,021.08 17/10/2008

184.05

9,975.35

3/6/2003

15.06

3,181.97 24/09/2002

8.58

3,022.25 16/10/2008

190.91

10,581.49

2/6/2003

14.18

3,206.38 23/09/2002

8.87

3,021.28 15/10/2008

186

10,809.12

30/05/2003

11.82

3,180.75 20/09/2002

9.08

3,024.35 14/10/2008

207.14

11,483.40

29/05/2003

10.91

3,164.25 19/09/2002

9.12

3,040.30 13/10/2008

213.32

11,309.09

28/05/2003

10.95

3,130.46 18/09/2002

9.21

3,069.78 10/10/2008

199.36

10,527.85

27/05/2003

10.45

3,081.94 17/09/2002

9.33

3,103.90 8/10/2008

209.5

11,328.36

26/05/2003

10.36

3,096.69 16/09/2002

9.46

3,076.01 7/10/2008

208.82

11,695.24

23/05/2003

8.64

3,049.84 13/09/2002

9.54

3,098.94 6/10/2008

215.68

11,801.70

22/05/2003

9.09

3,040.79 12/9/2002

9.67

3,131.34 3/10/2008

232.36

12,526.32

21/05/2003

9.32

3,057.09 11/9/2002

9.54

3,125.66 1/10/2008

247.59

13,055.67

20/05/2003

8.86

3,062.92 9/9/2002

9.46

3,089.47 30/09/2008

236

12,860.43

19/05/2003

8.86

3,043.89 6/9/2002

9.5

3,141.11 29/09/2008

243.77

12,595.75

16/05/2003

8.18

3,056.58 5/9/2002

9.87

3,181.47 26/09/2008

248

13,102.18

15/05/2003

7.73

3,012.97 4/9/2002

9.83

3,173.35 25/09/2008

249.27

13,547.18

14/05/2003

8.14

2,993.94 3/9/2002

9.87

3,159.77 24/09/2008

265.41

13,692.52

13/05/2003

7.73

2,960.62 2/9/2002

9.96

3,187.26 23/09/2008

259.14

13,570.31

9/5/2003

7.27

2,950.00 30/08/2002

9.42

3,181.23 22/09/2008

276.05

13,994.96

8/5/2003

7.27

2,961.60 29/08/2002

9.21

3,114.16 19/09/2008

281.82

14,042.32

7/5/2003

7.27

2,980.74 28/08/2002

9.29

3,099.38 18/09/2008

272.77

13,315.60

6/5/2003

7.27

2,993.00 27/08/2002

9.25

3,097.85 17/09/2008

275.82

13,262.90

5/5/2003

7.27

2,975.47 26/08/2002

9.46

3,123.60 16/09/2008

272.73

13,518.80

2/5/2003

8.18

2,966.63 23/08/2002

9.42

3,119.18 15/09/2008

282.82

13,531.27

30/04/2003

7.95

2,959.79 22/08/2002

9.25

3,080.70 12/9/2008

295.59

14,000.81

29/04/2003

6.91

2,950.14 21/08/2002

10.08

3,084.38 11/9/2008

309.55

14,324.29

28/04/2003

7.68

2,936.71 20/08/2002

10.04

3,089.58 10/9/2008

317.77

14,662.61

25/04/2003

8.27

2,924.03 19/08/2002

10.08

3,064.04 9/9/2008

309.27

14,900.76

24/04/2003

7.73

2,937.23 16/08/2002

11.12

3,065.90 8/9/2008

314.36

14,944.97

23/04/2003

7.91

2,947.33 14/08/2002

10.54

3,020.70 5/9/2008

312.73

14,483.83

22/04/2003

7.59

2,985.54 13/08/2002

9.67

3,036.40 4/9/2008

325

14,899.10

21/04/2003

7.05

2,996.97 12/8/2002

8.58

3,007.85 2/9/2008

318.05

15,049.86

17/04/2003

6.36

2,984.50 9/8/2002

8.33

2,976.34 1/9/2008

305.05

14,498.51

16/04/2003

6.91

3,032.32 8/8/2002

8.29

2,950.09 29/08/2008

309.5

14,564.53

10/4/2003

6.91

3,035.33 7/8/2002

9.17

3,009.48 28/08/2008

299.68

14,048.34

9/4/2003

7.82

3,141.25 6/8/2002

9.29

3,023.26 27/08/2008

308.55

14,296.79

8/4/2003

7.45

3,174.86 5/8/2002

9.5

3,011.35 26/08/2008

316.73

14,482.22

2/4/2003

7.27

3,116.99 2/8/2002

9.54

2,985.01 25/08/2008

312.55

14,450.35

1/4/2003

6.91

3,080.95 1/8/2002

10.29

2,975.81 22/08/2008

308.23

14,401.49

31/03/2003

6.64

3,048.72 31/07/2002

10.54

2,987.65 21/08/2008

314.41

14,243.73

27/03/2003

8.14

3,116.79 30/07/2002

10.79

2,990.91 20/08/2008

323.77

14,678.23

26/03/2003

7.09

3,143.58 29/07/2002

11.71

3,030.06 19/08/2008

318.5

14,543.73

24/03/2003

7.09

3,140.36 26/07/2002

11.37

3,024.35 18/08/2008

333.41

14,645.66

20/03/2003

7.27

3,192.93 25/07/2002

11.29

3,094.96 14/08/2008

343.95

14,724.18

19/03/2003

7.27

3,121.18 24/07/2002

11.71

3,107.48 13/08/2008

364.41

15,093.12

17/03/2003

6.91

3,084.91 23/07/2002

13.25

3,176.93 12/8/2008

363.41

15,212.13

13/03/2003

7.27

3,108.24 22/07/2002

12.96

3,153.34 11/8/2008

361.36

15,503.92

11/3/2003

6.59

3,154.91 19/07/2002

15.37

3,230.27 8/8/2008

360.91

15,167.82

7/3/2003

7.5

3,153.06 18/07/2002

16.37

3,245.74 7/8/2008

343.82

15,117.25

6/3/2003

7.18

3,190.35 17/07/2002

16.54

3,216.07 6/8/2008

334.64

15,073.54

5/3/2003

6.82

3,226.10 16/07/2002

17.67

3,229.18 5/8/2008

324.45

14,961.07

3/3/2003

7.55

3,277.27 15/07/2002

18

3,278.71 4/8/2008

319.91

14,577.87

28/02/2003

7.91

3,283.66 12/7/2002

18.46

3,305.83 1/8/2008

319.18

14,656.69

27/02/2003

7.5

3,277.34 11/7/2002

18.54

3,290.56 31/07/2008

315.64

14,355.75

26/02/2003

7.73

3,260.48 10/7/2002

18.83

3,332.36 30/07/2008

319.05

14,287.21

25/02/2003

7.27

3,281.92 9/7/2002

19.37

3,358.58 29/07/2008

319.59

13,791.54

24/02/2003

8.05

3,322.17 8/7/2002

19.46

3,357.66 28/07/2008

322.73

14,349.11

21/02/2003

6.86

3,307.20 5/7/2002

18.62

3,330.61 25/07/2008

321.41

14,274.94

20/02/2003

7.05

3,303.22 4/7/2002

18.67

3,316.77 24/07/2008

327.45

14,777.01

19/02/2003

3,302.04 3/7/2002

18.25

3,310.19 23/07/2008

341.18

14,942.28

18/02/2003

3,289.09 2/7/2002

17.83

3,285.04 22/07/2008

318.45

14,104.20

17/02/2003

3,282.45 1/7/2002

19.04

3,288.71 21/07/2008

309.77

13,850.04

14/02/2003

7.05

3,223.41 28/06/2002

18.83

3,244.70 18/07/2008

317.73

13,635.40

12/2/2003

6.59

3,247.51 27/06/2002

18.71

3,217.15 17/07/2008

318.45

13,111.85

11/2/2003

6.82

3,261.47 26/06/2002

18.46

3,180.89 16/07/2008

320.82

12,575.80

10/2/2003

6.82

3,256.86 25/06/2002

19.12

3,214.34 15/07/2008

325.55

12,676.19

7/2/2003

6.82

3,279.77 24/06/2002

19.54

3,231.62 14/07/2008

331

13,330.51

6/2/2003

6.41

3,305.44 21/06/2002

19.54

3,242.75 11/7/2008

333.86

13,469.85

5/2/2003

5.41

3,256.08 20/06/2002

19.58

3,264.02 10/7/2008

349.32

13,926.24

4/2/2003

5.95

3,278.13 19/06/2002

19.33

3,242.26 9/7/2008

353.86

13,964.26

31/01/2003

6.36

3,250.38 18/06/2002

19.54

3,284.54 8/7/2008

340.73

13,349.65

30/01/2003

6.59

3,219.88 17/06/2002

19.67

3,323.50 7/7/2008

337.18

13,525.99

29/01/2003

7.09

3,238.02 14/06/2002

19.25

3,312.07 4/7/2008

328.5

13,454.00

28/01/2003

5.95

3,267.84 13/06/2002

21.5

3,311.16 3/7/2008

322.59

13,094.11

27/01/2003

3,247.71 12/6/2002

21.62

3,344.41 2/7/2008

329.95

13,664.62

23/01/2003

7.18

3,328.18 11/6/2002

21.29

3,362.42 1/7/2008

312.45

12,961.68

22/01/2003

7.27

3,357.04 10/6/2002

17.75

3,279.49 30/06/2008

318.41

13,461.60

21/01/2003

6.45

3,354.14 7/6/2002

16.83

3,217.76 27/06/2008

336.73

13,802.22

20/01/2003

7.23

3,341.89 6/6/2002

16.75

3,259.31 26/06/2008

354.91

14,421.82

17/01/2003

6.36

3,370.39 5/6/2002

17.87

3,255.52 25/06/2008

341.5

14,220.07

16/01/2003

6.09

3,373.52 4/6/2002

17.58

3,191.60 24/06/2008

337.55

14,106.58

15/01/2003

6.27

3,357.69 3/6/2002

17.37

3,161.09 23/06/2008

347.45

14,293.32

14/01/2003

6.36

3,335.35 31/05/2002

17.33

3,125.73 20/06/2008

365.64

14,571.29

13/01/2003

5.86

3,327.16 30/05/2002

17.37

3,135.89 19/06/2008

376.86

15,087.99

10/1/2003

6.32

3,358.99 29/05/2002

17.79

3,160.24 18/06/2008

391.59

15,422.31

8/1/2003

5.82

3,357.87 28/05/2002

17.04

3,146.83 17/06/2008

406.5

15,696.90

6/1/2003

3,334.89 27/05/2002

17.96

3,243.41 16/06/2008

396.14

15,395.82

3/1/2003

5.95

3,357.54 24/05/2002

18.25

3,255.62 13/06/2008

390.73

15,189.62

2/1/2003

5.77

3,365.06 23/05/2002

16.87

3,114.05 12/6/2008

395.32

15,250.20

1/1/2003

5.91

3,390.12 22/05/2002

16.96

3,175.49 11/6/2008

361.36

15,185.32

30/12/2002

6.14

3,374.97 21/05/2002

16.83

3,186.53 10/6/2008

358.45

14,889.25

27/12/2002

6.14

3,398.00 20/05/2002

17.87

3,282.81 9/6/2008

363.55

15,066.10

24/12/2002

6.09

3,352.77 17/05/2002

19

3,333.76 6/6/2008

382.41

15,572.18

23/12/2002

6.36

3,329.61 16/05/2002

19.08

3,355.61 5/6/2008

380.36

15,769.72

20/12/2002

6.36

3,337.22 15/05/2002

19.87

3,395.59 4/6/2008

381.45

15,514.79

19/12/2002

6.36

3,333.86 14/05/2002

20.08

3,420.33 3/6/2008

390.14

15,962.56

18/12/2002

6.36

3,333.31 13/05/2002

21.67

3,442.49 2/6/2008

391.41

16,063.18

17/12/2002

6.23

3,311.06 10/5/2002

21.96

3,431.32 30/05/2008

411.32

16,415.57

16/12/2002

6.82

3,328.39 9/5/2002

21.33

3,462.01 29/05/2008

401.64

16,316.26

13/12/2002

5.77

3,342.97 8/5/2002

21.54

3,435.06 28/05/2008

414.32

16,525.37

12/12/2002

3,324.48 7/5/2002

19.5

3,423.75 27/05/2008

412.41

16,275.59

11/12/2002

6.27

3,303.27 6/5/2002

17.71

3,384.35 26/05/2008

422

16,348.50

10/12/2002

5.95

3,289.68 3/5/2002

18.04

3,380.61 23/05/2008

441.73

16,649.64

9/12/2002

6.36

3,269.31 2/5/2002

17.96

3,372.56 22/05/2008

443.23

16,907.11

6/12/2002

6.36

3,306.29 30/04/2002

17.96

3,338.16 21/05/2008

459.77

17,243.16

5/12/2002

6.36

3,229.73 29/04/2002

17.79

3,301.21 20/05/2008

438.27

17,230.18

4/12/2002

6.36

3,207.36 26/04/2002

18.04

3,371.70 16/05/2008

420.27

17,434.94

3/12/2002

6.59

3,230.14 25/04/2002

18.33

3,359.64 15/05/2008

408.82

17,353.54

2/12/2002

6.45

3,270.36 24/04/2002

19

3,411.92 14/05/2008

402.64

16,978.35

29/11/2002

5.45

3,228.82 23/04/2002

19.12

3,403.82 13/05/2008

411.45

16,752.86

28/11/2002

5.27

3,220.75 22/04/2002

19.29

3,390.25 12/5/2008

393.27

16,860.90

27/11/2002

5.41

3,174.11 19/04/2002

19.5

3,364.40 9/5/2008

417.05

16,737.07

26/11/2002

5.36

3,187.76 18/04/2002

19.25

3,420.94 8/5/2008

435.09

17,080.65

25/11/2002

6.36

3,175.56 17/04/2002

19.21

3,421.82 7/5/2008

433.91

17,339.31

22/11/2002

5.91

3,141.61 16/04/2002

18.46

3,413.72 6/5/2008

431.5

17,373.01

21/11/2002

6.36

3,101.36 15/04/2002

19.29

3,461.51 5/5/2008

447.45

17,490.90

18/11/2002

6.23

3,057.16 12/4/2002

18.75

3,510.90 2/5/2008

426.41

17,600.12

15/11/2002

5.55

3,033.91 11/4/2002

18.37

3,497.67 30/04/2008

436.05

17,287.31

14/11/2002

5.41

2,986.56 10/4/2002

18.46

3,479.59 29/04/2008

455.5

17,378.46

8/11/2002

5.27

2,956.84 9/4/2002

17.75

3,463.33 28/04/2008

460

17,015.96

7/11/2002

4.86

2,975.26 8/4/2002

17.46

3,480.17 25/04/2008

434.91

17,125.98

5/11/2002

4.77

2,982.39 5/4/2002

18.46

3,500.57 24/04/2008

419.64

16,721.08

29/10/2002

4.77

2,885.23 4/4/2002

18.5

3,512.55 23/04/2008

443.64

16,698.04

28/10/2002

4.5

2,834.41 3/4/2002

18.33

3,462.99 22/04/2008

444.36

16,783.87

25/10/2002

4.86

2,875.53 2/4/2002

19.04

3,505.79 21/04/2008

448.68

16,739.33

24/10/2002

4.27

2,908.05 1/4/2002

19.37

3,500.18 17/04/2008

439.77

16,481.20

21/10/2002

4.77

2,998.01 28/03/2002

19.46

3,469.35 16/04/2008

438.45

16,244.19

16/10/2002

4.36

2,994.99 27/03/2002

19.5

3,459.08 15/04/2008

436.23

16,153.66

14/10/2002

4.18

3,003.39 26/03/2002

19.17

3,466.29 11/4/2008

431.82

15,807.64

11/10/2002

4.55

2,995.77 22/03/2002

19.5

3,516.11 10/4/2008

426.32

15,695.10

10/10/2002

4.45

2,969.49 21/03/2002

19.71

3,536.26 9/4/2008

421.09

15,790.51

9/10/2002

4.18

2,956.89 20/03/2002

19.75

3,581.32 8/4/2008

416.32

15,587.62

4/10/2002

4.45

2,930.51 19/03/2002

20.5

3,560.32 7/4/2008

406.09

15,757.08

1/10/2002

3.73

2,959.66 18/03/2002

21.46

3,613.28 4/4/2008

399.95

15,343.12

18/09/2002

4.32

3,069.78 15/03/2002

20.42

3,617.68 3/4/2008

398.59

15,832.55

17/09/2002

4.95

3,103.90 14/03/2002

19.54

3,580.83 2/4/2008

395.77

15,750.40

12/9/2002

3,131.34 13/03/2002

19.17

3,569.62 1/4/2008

396.36

15,626.62

6/9/2002

5.64

3,141.11 12/3/2002

19.37

3,535.80 31/03/2008

391.59

15,644.44

2/9/2002

5.68

3,187.26 11/3/2002

19.96

3,603.97 28/03/2008

394.77

16,371.29

28/08/2002

6.41

3,099.38 8/3/2002

19.58

3,656.77 27/03/2008

382.68

16,015.56

23/08/2002

3,119.18 7/3/2002

19

3,690.27 26/03/2008

390.23

16,086.83

22/08/2002

6.73

3,080.70 6/3/2002

19.12

3,614.44 25/03/2008

376.95

16,217.49

20/08/2002

6.82

3,089.58 5/3/2002

19.21

3,641.10 24/03/2008

366.68

15,289.40

19/08/2002

7.27

3,064.04 4/3/2002

19.46

3,642.58 19/03/2008

370.91

14,994.83

13/08/2002

6.82

3,036.40 1/3/2002

18.96

3,678.75 18/03/2008

356.41

14,833.46

12/8/2002

6.82

3,007.85 28/02/2002

18.92

3,562.31 17/03/2008

379.68

14,809.49

2/8/2002

7.27

2,985.01 27/02/2002

20.33

3,705.66 14/03/2008

413.77

15,760.52

1/8/2002

6.82

2,975.81 26/02/2002

20.33

3,712.74 13/03/2008

406.95

15,357.35

30/07/2002

5.91

2,990.91 25/02/2002

19.96

3,613.51 12/3/2008

445.5

16,127.98

29/07/2002

6.82

3,030.06 22/02/2002

20.04

3,604.08 11/3/2008

457.5

16,123.15

26/07/2002

7.27

3,024.35 21/02/2002

20.21

3,570.46 10/3/2008

441

15,923.72

23/07/2002

8.68

3,176.93 20/02/2002

20.17

3,558.21 7/3/2008

418.36

15,975.52

19/07/2002

9.09

3,230.27 19/02/2002

20.75

3,597.61 5/3/2008

435.95

16,542.08

17/07/2002

8.45

3,216.07 18/02/2002

20.75

3,633.93 4/3/2008

448.18

16,339.89

16/07/2002

9.32

3,229.18 15/02/2002

20.96

3,602.02 3/3/2008

441.32

16,677.88

11/7/2002

10

3,290.56 14/02/2002

21.37

3,557.06 29/02/2008

480.32

17,578.72

10/7/2002

10.23

3,332.36 13/02/2002

21.37

3,519.87 28/02/2008

472

17,824.48

9/7/2002

10.77

3,358.58 12/2/2002

20.87

3,497.68 27/02/2008

465.91

17,825.99

8/7/2002

10.45

3,357.66 11/2/2002

21

3,515.45 26/02/2008

471.73

17,806.19

5/7/2002

10.77

3,330.61 8/2/2002

20.79

3,493.92 25/02/2008

472

17,650.57

4/7/2002

10.73

3,316.77 7/2/2002

20.87

3,436.94 22/02/2008

474.09

17,349.07

3/7/2002

10

3,310.19 6/2/2002

21.29

3,427.39 21/02/2008

485

17,734.68

2/7/2002

10.91

3,285.04 5/2/2002

20.79

3,311.73 20/02/2008

499.77

17,617.60

1/7/2002

10.36

3,288.71 4/2/2002

21.29

3,317.01 19/02/2008

525.04

18,075.66

28/06/2002

8.64

3,244.70 1/2/2002

21.75

3,333.92 18/02/2008

505.86

18,048.05

25/06/2002

9.09

3,214.34 31/01/2002

21.67

3,311.03 15/02/2008

506.5

18,115.25

24/06/2002

8.18

3,231.62 30/01/2002

21.62

3,298.79 14/02/2008

482.45

17,766.63

21/06/2002

7.27

3,242.75 29/01/2002

22.29

3,313.28 13/02/2008

454.86

16,949.14

19/06/2002

7.77

3,242.26 28/01/2002

23.21

3,317.64 12/2/2008

472.68

16,608.01

18/06/2002

7.55

3,284.54 25/01/2002

21.92

3,332.30 11/2/2008

478.45

16,630.91

17/06/2002

8.41

3,323.50 24/01/2002

21.62

3,357.79 8/2/2008

505.64

17,464.89

14/06/2002

8.18

3,312.07 23/01/2002

22

3,373.07 7/2/2008

500.32

17,526.93

13/06/2002

8.91

3,311.16 22/01/2002

22.29

3,368.28 6/2/2008

524.82

18,139.49

12/6/2002

8.91

3,344.41 21/01/2002

22.54

3,382.29 5/2/2008

530.95

18,663.16

11/6/2002

9.27

3,362.42 18/01/2002

23.04

3,377.05 4/2/2008

542.23

18,660.32

10/6/2002

7.73

3,279.49 17/01/2002

23.58

3,401.15 1/2/2008

527.36

18,242.58

6/6/2002

7.73

3,259.31 16/01/2002

23.08

3,348.80 31/01/2008

542.32

17,648.71

5/6/2002

8.27

3,255.52 15/01/2002

23.04

3,352.52 30/01/2008

569.91

17,758.64

4/6/2002

7.64

3,191.60 14/01/2002

23.92

3,407.84 29/01/2008

592.14

18,091.94

3/6/2002

6.36

3,161.09 11/1/2002

22.62

3,362.88 28/01/2008

589.73

18,152.78

31/05/2002

6.23

3,125.73 10/1/2002

23.83

3,381.96 25/01/2008

593.18

18,361.66

29/05/2002

3,160.24 9/1/2002

23.87

3,400.89 24/01/2008

540.36

17,221.74

28/05/2002

5.91

3,146.83 8/1/2002

25.83

3,437.78 23/01/2008

586.32

17,594.07

27/05/2002

5.45

3,243.41 7/1/2002

27.58

3,401.80 22/01/2008

569.09

16,729.94

24/05/2002

4.64

3,255.62 4/1/2002

27.12

3,375.74 21/01/2008

629.27

17,605.35

23/05/2002

4.73

3,114.05 3/1/2002

25.46

3,308.02 18/01/2008

668.09

19,013.70

22/05/2002

4.59

3,175.49 2/1/2002

24.17

3,269.16 17/01/2008

708.14

19,700.82

17/05/2002

4.86

3,333.76 1/1/2002

24.42

3,246.15 16/01/2008

703.95

19,868.11

14/05/2002

5.23

3,420.33 31/12/2001

25

3,262.33 15/01/2008

711.14

20,251.09

8/5/2002

5.82

3,435.06 28/12/2001

20.92

3,184.44 14/01/2008

735.27

20,728.05

6/5/2002

4.86

3,384.35 27/12/2001

20.25

3,131.78 11/1/2008

746.5

20,827.45

3/5/2002

5.91

3,380.61 26/12/2001

21.04

3,175.86 10/1/2008

724.95

20,582.08

26/04/2002

6.59

3,371.70 24/12/2001

21.5

3,232.97 9/1/2008

744.23

20,869.78

25/04/2002

6.82

3,359.64 21/12/2001

21.79

3,235.49 8/1/2008

726.91

20,873.33

24/04/2002

6.59

3,411.92 20/12/2001

22.92

3,271.64 7/1/2008

753.91

20,812.65

23/04/2002

6.91

3,403.82 19/12/2001

25.33

3,262.67 4/1/2008

757.36

20,686.89

22/04/2002

6.82

3,390.25 18/12/2001

27.67

3,335.88 3/1/2008

759.86

20,345.20

19/04/2002

6.91

3,364.40 14/12/2001

29.04

3,353.60 2/1/2008

778.73

20,465.30

18/04/2002

7.41

3,420.94 13/12/2001

28.71

3,388.59 1/1/2008

757.04

20,300.71

17/04/2002

6.82

3,421.82 12/12/2001

31.29

3,412.15 31/12/2007

757.77

20,286.99

16/04/2002

6.82

3,413.72 11/12/2001

31.87

3,419.13 28/12/2007

750.09

20,206.95

15/04/2002

7.23

3,461.51 10/12/2001

32.5

3,442.89 27/12/2007

701.32

20,216.72

12/4/2002

6.45

3,510.90 7/12/2001

29.79

3,436.37 26/12/2007

716.54

20,192.52

11/4/2002

6.59

3,497.67 6/12/2001

30.87

3,431.57 24/12/2007

636.41

19,854.12

10/4/2002

6.68

3,479.59 5/12/2001

32.33

3,409.64 20/12/2007

615.82

19,162.57

9/4/2002

6.82

3,463.33 4/12/2001

32

3,320.28 19/12/2007

596.41

19,091.96

4/4/2002

7.27

3,512.55 3/12/2001

30.79

3,275.47 18/12/2007

604.86

19,079.64

3/4/2002

6.82

3,462.99 29/11/2001

29.79

3,287.56 17/12/2007

596.5

19,261.35

2/4/2002

7.27

3,505.79 28/11/2001

29.33

3,294.12 14/12/2007

611.95

20,030.83

1/4/2002

6.82

3,500.18 27/11/2001

33.58

3,287.57 13/12/2007

601.27

20,104.39

28/03/2002

6.59

3,469.35 26/11/2001

34.08

3,322.77 12/12/2007

604.95

20,375.87

27/03/2002

7.45

3,459.08 23/11/2001

30.25

3,252.20 11/12/2007

607.36

20,290.89

26/03/2002

7.14

3,466.29 22/11/2001

29.75

3,258.13 10/12/2007

608.54

19,930.68

22/03/2002

7.09

3,516.11 21/11/2001

29.04

3,244.09 7/12/2007

619.23

19,966.00

21/03/2002

6.27

3,536.26 20/11/2001

28.62

3,231.66 6/12/2007

638.04

19,795.87

20/03/2002

5.55

3,581.32 19/11/2001

30.29

3,280.48 5/12/2007

644.32

19,738.07

15/11/2001

27.42

3,180.23 4/12/2007

639.27

19,529.50

14/11/2001

24.79

3,113.04 3/12/2007

618.64

19,603.41

13/11/2001

23.25

3,077.19 30/11/2007

605.64

19,363.19

12/11/2001

22.42

3,094.14 29/11/2007

597.27

19,003.26

9/11/2001

18.71

3,079.67 28/11/2007

604.5

18,938.87

8/11/2001

18.29

3,059.97 27/11/2007

605.32

19,127.73

7/11/2001

19.12

3,013.94 26/11/2007

608.45

19,247.54

6/11/2001

19.12

3,068.89 23/11/2007

603.27

18,852.87

5/11/2001

17.96

3,037.01 22/11/2007

579.54

18,526.32

2/11/2001

18.83

3,052.60 21/11/2007

587.73

18,602.62

1/11/2001

19.75

3,049.80 20/11/2007

617

19,280.80

31/10/2001

19

2,989.35 19/11/2007

622.04

19,633.36

30/10/2001

19.75

2,957.45 16/11/2007

610.73

19,698.36

29/10/2001

21.87

3,009.33 15/11/2007

611.59

19,784.89

25/10/2001

21.71

3,022.16 14/11/2007

594.5

19,929.06

24/10/2001

21.08

3,040.16 13/11/2007

556.36

19,035.48

23/10/2001

22.62

3,061.91 12/11/2007

554.5

18,737.27

22/10/2001

20.12

3,001.86 9/11/2007

562.23

18,907.60

19/10/2001

17.67

3,016.84 8/11/2007

562.36

19,058.93

18/10/2001

17.83

2,981.33 7/11/2007

570.68

19,289.83

17/10/2001

18.29

3,043.85 6/11/2007

587.68

19,400.67

16/10/2001

17.21

2,992.46 5/11/2007

546.27

19,590.78

15/10/2001

16.58

2,976.30 2/11/2007

533.86

19,976.23

12/10/2001

17.12

2,959.39 1/11/2007

539.54

19,724.35

11/10/2001

16.83

2,943.69 31/10/2007

553.59

19,837.99

10/10/2001

15.92

2,896.60 30/10/2007

557.23

19,783.51

9/10/2001

15.83

2,794.42 29/10/2007

581.73

19,977.67

8/10/2001

15.83

2,765.37 26/10/2007

552.45

19,243.17

5/10/2001

16.87

2,812.90 25/10/2007

524.36

18,770.89

4/10/2001

17.5

2,788.97 24/10/2007

524.41

18,512.91

3/10/2001

18.25

2,754.95 23/10/2007

521.14

18,492.84

1/10/2001

18.83

2,795.30 22/10/2007

489.09

17,613.99

28/09/2001

20.37

2,811.60 19/10/2007

486.68

17,559.98

27/09/2001

20

2,715.50 18/10/2007

509.73

17,998.39

26/09/2001

19.92

2,667.34 17/10/2007

526.68

18,715.82

25/09/2001

20.87

2,617.35 16/10/2007

550.32

19,051.86

24/09/2001

23.25

2,651.78 15/10/2007

544.27

19,058.67

21/09/2001

20.92

2,600.12 12/10/2007

523.23

18,419.04

20/09/2001

23.46

2,761.66 11/10/2007

553.91

18,814.07

19/09/2001

25.04

2,804.16 10/10/2007

523.82

18,658.25

18/09/2001

22.67

2,782.47 9/10/2007

502.41

18,280.24

17/09/2001

18.92

2,680.98 8/10/2007

488.82

17,491.39

14/09/2001

23.58

2,830.12 5/10/2007

514.27

17,773.36

13/09/2001

26.42

2,987.50 4/10/2007

506.68

17,777.14

12/9/2001

26.96

3,032.71 3/10/2007

509.95

17,847.04

11/9/2001

30.37

3,150.40 1/10/2007

516.5

17,328.62

10/9/2001

32.08

3,183.63 28/09/2007

490.86

17,291.10

7/9/2001

31.92

3,198.40 27/09/2007

477.64

17,150.56

6/9/2001

32.79

3,202.55 26/09/2007

491.14

16,921.39

5/9/2001

32.96

3,228.60 25/09/2007

490.23

16,899.54

4/9/2001

33.5

3,231.60 24/09/2007

497.82

16,845.83

3/9/2001

33.29

3,227.12 21/09/2007

498.32

16,564.23

31/08/2001

34.58

3,244.95 20/09/2007

497.09

16,347.95

30/08/2001

34.96

3,286.87 19/09/2007

515.82

16,322.75

29/08/2001

35

3,300.62 18/09/2007

507.41

15,669.12

28/08/2001

35.25

3,313.07 17/09/2007

502.18

15,504.43

27/08/2001

35.42

3,318.32 14/09/2007

474.14

15,603.80

24/08/2001

34.87

3,305.51 13/09/2007

522.73

15,614.44

23/08/2001

34.62

3,308.79 12/9/2007

448.86

15,505.36

21/08/2001

35.42

3,297.43 11/9/2007

442.86

15,542.77

20/08/2001

35.04

3,278.92 10/9/2007

445.18

15,596.83

17/08/2001

34.83

3,296.71 7/9/2007

446.32

15,590.42

16/08/2001

34.92

3,337.91 6/9/2007

452.05

15,616.31

14/08/2001

35.42

3,331.89 5/9/2007

453.59

15,446.15

13/08/2001

34.75

3,287.62 4/9/2007

462.82

15,465.40

10/8/2001

36.87

3,316.21 3/9/2007

462.77

15,422.05

9/8/2001

38.21

3,319.61 31/08/2007

455.68

15,318.60

8/8/2001

38.42

3,302.32 30/08/2007

458.45

15,121.74

7/8/2001

39.96

3,319.67 29/08/2007

441.64

14,993.04

6/8/2001

40.17

3,329.95 28/08/2007

442.64

14,919.19

3/8/2001

39.79

3,325.38 27/08/2007

437

14,842.38

2/8/2001

38.37

3,298.78 24/08/2007

427.09

14,424.87

1/8/2001

38.42

3,284.17 23/08/2007

421.77

14,163.98

31/07/2001

39.12

3,329.28 22/08/2007

434.14

14,248.66

30/07/2001

39.29

3,285.89 21/08/2007

415.5

13,989.11

27/07/2001

40.21

3,251.53 20/08/2007

444.73

14,427.55

26/07/2001

37.42

3,259.03 17/08/2007

433.68

14,141.52

25/07/2001

39.08

3,301.97 16/08/2007

442.45

14,358.21

24/07/2001

44.83

3,335.08 14/08/2007

453.86

15,000.91

20/07/2001

48

3,340.75 13/08/2007

450.95

15,017.21

19/07/2001

50

3,370.93 10/8/2007

450.05

14,868.25

18/07/2001

51.37

3,383.41 9/8/2007

448.32

15,100.15

17/07/2001

51.83

3,431.93 8/8/2007

466.91

15,307.98

16/07/2001

51.83

3,434.83 7/8/2007

461.91

14,932.77

13/07/2001

54.96

3,453.99 6/8/2007

461.32

14,903.03

12/7/2001

54.17

3,452.75 3/8/2007

474.59

15,138.40

11/7/2001

52.5

3,376.21 2/8/2007

456

14,985.70

10/7/2001

51.37

3,328.27 1/8/2007

450.86

14,935.77

9/7/2001

50.62

3,290.81 31/07/2007

487.18

15,550.99

6/7/2001

51.58

3,305.78 30/07/2007

472.54

15,260.91

5/7/2001

52.04

3,317.63 27/07/2007

469.04

15,234.57

4/7/2001

52.54

3,311.88 26/07/2007

492.04

15,776.31

3/7/2001

57.04

3,312.29 25/07/2007

491.64

15,699.33

2/7/2001

58.17

3,426.03 24/07/2007

471.59

15,794.92

29/06/2001

61.71

3,456.78

28/06/2001

56.42

3,404.86

27/06/2001

54.79

3,411.64

26/06/2001

59.17

3,407.32

25/06/2001

54.79

3,318.67

22/06/2001

59

3,381.76

21/06/2001

61.25

3,405.64

20/06/2001

60.62

3,406.05

19/06/2001

63.29

3,410.95

18/06/2001

61.79

3,353.11

15/06/2001

63.21

3,372.94

14/06/2001

65

3,453.77

13/06/2001

66.83

3,501.61

12/6/2001

70.04

3,498.39

11/6/2001

66.83

3,509.32

8/6/2001

64.92

3,495.84

7/6/2001

65.08

3,457.24

6/6/2001

66.67

3,457.31

5/6/2001

65.79

3,460.04

4/6/2001

65.92

3,498.38

1/6/2001

69.33

3,557.64

31/05/2001

68.12

3,631.91

30/05/2001

69.46

3,662.04

29/05/2001

73.83

3,742.07

28/05/2001

71.96

3,720.15

25/05/2001

70.46

3,659.81

24/05/2001

69.25

3,683.20

23/05/2001

70.87

3,674.54

22/05/2001

68.33

3,640.60

21/05/2001

67.62

3,640.10

18/05/2001

66.83

3,655.03

17/05/2001

67.46

3,669.76

16/05/2001

64.58

3,592.06

IOC
13/09/09
29/10/09
1:!

Date

TCS
20/04/09
16/06/09
1:01

Close Price

BSE_SENSE
X

Date

Reliance
7/10/2009
26/11/09
1:!

Close Price

BSE_SENSE
X

Date

Close Price

BSE_SENSE
X

29/12/2009

309.1

17,401.56 14/08/2009

520.6

15,411.63 25/01/2010

1,041.70

16,780.46

24/12/2009

307.7

17,360.61 13/08/2009

527

15,518.49 22/01/2010

1,053.15

16,859.68

23/12/2009

309.9

17,231.11 12/8/2009

519.45

15,020.16 21/01/2010

1,053.80

17,051.14

22/12/2009

305.45

16,692.00 11/8/2009

541.7

15,074.59 20/01/2010

1,077.75

17,474.49

21/12/2009

302.15

16,601.20 10/8/2009

538.85

15,009.77 19/01/2010

1,085.20

17,486.06

18/12/2009

300.35

16,719.83 7/8/2009

508.25

15,160.24 18/01/2010

1,099.55

17,641.08

17/12/2009

305.8

16,894.25 6/8/2009

517.65

15,514.03 15/01/2010

1,109.20

17,554.30

16/12/2009

310.2

16,912.77 5/8/2009

530.35

15,903.83 14/01/2010

1,120.85

17,584.87

15/12/2009

316.7

16,877.16 4/8/2009

531.05

15,830.98 13/01/2010

1,088.35

17,509.80

14/12/2009

324.35

17,097.55 3/8/2009

530.8

15,924.23 12/1/2010

1,083.70

17,422.51

11/12/2009

324

17,119.03 31/07/2009

526.4

15,670.31 11/1/2010

1,081.55

17,526.71

10/12/2009

328.85

17,189.31 30/07/2009

530

15,387.96 8/1/2010

1,101.95

17,540.29

9/12/2009

323.9

17,125.22 29/07/2009

499.8

15,173.46 7/1/2010

1,105.20

17,615.72

8/12/2009

318

17,227.68 28/07/2009

479.75

15,331.94 6/1/2010

1,088.80

17,701.13

7/12/2009

315.2

16,983.14 27/07/2009

480.2

15,375.04 5/1/2010

1,069.55

17,686.24

4/12/2009

310.2

17,101.54 24/07/2009

481.85

15,378.96 4/1/2010

1,075.35

17,558.73

3/12/2009

300.45

17,185.68 23/07/2009

475.8

15,231.04 31/12/2009

1,089.40

17,464.81

2/12/2009

296.7

17,169.91 22/07/2009

465.85

14,843.12 30/12/2009

1,074.95

17,343.82

1/12/2009

301

17,198.27 21/07/2009

477.4

15,062.49 29/12/2009

1,077.75

17,401.56

30/11/2009

289.25

16,926.22 20/07/2009

500.1

15,191.01 24/12/2009

1,075.20

17,360.61

27/11/2009

291.8

16,632.01 17/07/2009

433.6

14,744.92 23/12/2009

1,065.90

17,231.11

26/11/2009

291.25

16,854.93 16/07/2009

420.45

14,250.25 22/12/2009

1,018.80

16,692.00

25/11/2009

297

17,198.95 15/07/2009

422.5

14,253.24 21/12/2009

1,016.55

16,601.20

24/11/2009

289.5

17,131.08 14/07/2009

408.5

13,853.70 18/12/2009

1,010.45

16,719.83

23/11/2009

289.05

17,180.18 13/07/2009

398.4

13,400.32 17/12/2009

1,034.05

16,894.25

20/11/2009

291.55

17,021.85 10/7/2009

394.65

13,504.22 16/12/2009

1,046.95

16,912.77

19/11/2009

290.4

16,785.65 9/7/2009

388.6

13,757.46 15/12/2009

1,051.35

16,877.16

18/11/2009

293.9

16,998.78 8/7/2009

380.05

13,769.15 14/12/2009

1,066.35

17,097.55

17/11/2009

298.55

17,050.65 7/7/2009

389

14,170.45 11/12/2009

1,068.95

17,119.03

16/11/2009

295.85

17,032.51 6/7/2009

381.6

14,043.40 10/12/2009

1,070.55

17,189.31

13/11/2009

294.3

16,848.83 3/7/2009

391.4

14,913.05 9/12/2009

1,072.05

17,125.22

12/11/2009

295.85

16,696.03 2/7/2009

390.15

14,658.49 8/12/2009

1,080.25

17,227.68

11/11/2009

300.1

16,849.60 1/7/2009

392.35

14,645.47 7/12/2009

1,055.65

16,983.14

10/11/2009

305.95

16,440.56 30/06/2009

389.7

14,493.84 4/12/2009

1,089.05

17,101.54

9/11/2009

307.2

16,498.72 29/06/2009

385.9

14,785.74 3/12/2009

1,101.55

17,185.68

6/11/2009

312.25

16,158.28 26/06/2009

396.9

14,764.64 2/12/2009

1,100.25

17,169.91

5/11/2009

310.9

16,063.90 25/06/2009

380.35

14,345.62 1/12/2009

1,097.85

17,198.27

4/11/2009

307.45

15,912.13 24/06/2009

382.05

14,422.73 30/11/2009

1,062.80

16,926.22

3/11/2009

305.25

15,404.94 23/06/2009

366.2

14,324.01 27/11/2009

1,048.90

16,632.01

30/10/2009

314.1

15,896.28 22/06/2009

369.75

14,326.22 26/11/2009

1,064.60

16,854.93

29/10/2009

315.25

16,052.72 19/06/2009

380.85

14,521.89 25/11/2009

1,096.88

17,198.95

28/10/2009

321.2

16,283.49 18/06/2009

379.75

14,265.53 24/11/2009

1,088.05

17,131.08

27/10/2009

322.35

16,353.40 17/06/2009

379

14,522.84 23/11/2009

1,097.75

17,180.18

26/10/2009

326.13

16,740.50 16/06/2009

389.8

14,957.91 20/11/2009

1,062.58

17,021.85

23/10/2009

325.6

16,810.81 15/06/2009

389.3

14,875.52 19/11/2009

1,040.98

16,785.65

22/10/2009

323.93

16,789.74 12/6/2009

382.23

15,237.94 18/11/2009

1,051.23

16,998.78

21/10/2009

326.6

17,009.17 11/6/2009

387.73

15,411.47 17/11/2009

1,066.88

17,050.65

20/10/2009

320.08

17,223.01 10/6/2009

390.88

15,466.81 16/11/2009

1,073.88

17,032.51

17/10/2009

319.75

17,326.01 9/6/2009

391.03

15,127.00 13/11/2009

1,058.35

16,848.83

16/10/2009

317.35

17,322.82 8/6/2009

369.05

14,665.92 12/11/2009

1,050.10

16,696.03

15/10/2009

318.18

17,195.20 5/6/2009

360.78

15,103.55 11/11/2009

1,053.98

16,849.60

14/10/2009

320.88

17,231.11 4/6/2009

353.95

15,008.68 10/11/2009

1,026.30

16,440.56

12/10/2009

328.25

17,026.67 3/6/2009

347.58

14,870.90 9/11/2009

1,012.28

16,498.72

9/10/2009

330.93

16,642.66 2/6/2009

347.18

14,874.91 6/11/2009

978.38

16,158.28

8/10/2009

338.6

16,843.54 1/6/2009

349.05

14,840.63 5/11/2009

969.9

16,063.90

7/10/2009

334.78

16,806.66 29/05/2009

349.88

14,625.25 4/11/2009

960.33

15,912.13

6/10/2009

335.03

16,958.54 28/05/2009

329.93

14,296.01 3/11/2009

910.33

15,404.94

5/10/2009

337.05

16,866.41 27/05/2009

322.53

14,109.64 30/10/2009

965.63

15,896.28

1/10/2009

335.13

17,134.55 26/05/2009

312.1

13,589.23 29/10/2009

1,001.93

16,052.72

30/09/2009

340.28

17,126.84 25/05/2009

315.73

13,913.22 28/10/2009

1,017.83

16,283.49

29/09/2009

339.68

16,852.91 22/05/2009

316.98

13,887.15 27/10/2009

995.15

16,353.40

25/09/2009

341.88

16,693.00 21/05/2009

324.35

13,736.54 26/10/2009

1,007.73

16,740.50

24/09/2009

335.93

16,781.43 20/05/2009

338.75

14,060.66 23/10/2009

1,023.65

16,810.81

23/09/2009

330.95

16,719.50 19/05/2009

336.08

14,302.03 22/10/2009

1,066.78

16,789.74

22/09/2009

328.53

16,886.43 18/05/2009

365.9

14,284.21 21/10/2009

1,091.23

17,009.17

18/09/2009

326.63

16,741.30 15/05/2009

323

12,173.42 20/10/2009

1,091.93

17,223.01

17/09/2009

316.78

16,711.11 14/05/2009

310.1

11,872.91 17/10/2009

1,112.38

17,326.01

16/09/2009

325.25

16,677.04 13/05/2009

311.23

12,019.65 16/10/2009

1,108.30

17,322.82

15/09/2009

322.9

16,454.45 12/5/2009

318.75

12,158.03 15/10/2009

1,085.70

17,195.20

14/09/2009

318.35

16,214.19 11/5/2009

307.78

11,682.99 14/10/2009

1,089.10

17,231.11

11/9/2009

308.58

16,264.30 8/5/2009

315.13

11,876.43 12/10/2009

1,083.55

17,026.67

10/9/2009

320.98

16,216.86 7/5/2009

316.05

12,116.94 9/10/2009

1,050.03

16,642.66

9/9/2009

315.75

16,183.55 6/5/2009

317.55

11,952.75 8/10/2009

1,059.60

16,843.54

8/9/2009

326.98

16,123.67 5/5/2009

325.23

12,131.08 7/10/2009

1,049.50

16,806.66

7/9/2009

336.83

16,016.32 4/5/2009

333.6

12,134.75 6/10/2009

1,066.23

16,958.54

4/9/2009

308.48

15,689.12 29/04/2009

311.6

11,403.25 5/10/2009

1,068.55

16,866.41

3/9/2009

307.28

15,398.33 28/04/2009

299.3

11,001.75 1/10/2009

1,085.23

17,134.55

2/9/2009

304.88

15,467.46 27/04/2009

301.73

11,371.85 30/09/2009

1,100.60

17,126.84

1/9/2009

294.75

15,551.19 24/04/2009

291.3

11,329.05 29/09/2009

1,083.00

16,852.91

31/08/2009

289.23

15,666.64 23/04/2009

283.98

11,134.99 25/09/2009

1,064.90

16,693.00

28/08/2009

287.48

15,922.34 22/04/2009

271.48

10,817.54 24/09/2009

1,052.20

16,781.43

27/08/2009

285.3

15,781.07 21/04/2009

275.85

10,898.11 23/09/2009

1,050.70

16,719.50

26/08/2009

285.98

15,769.85 20/04/2009

280.2

10,979.50 22/09/2009

1,048.18

16,886.43

25/08/2009

286.2

15,688.47 17/04/2009

286.53

11,023.09 18/09/2009

1,049.35

16,741.30

24/08/2009

288.38

15,628.75 16/04/2009

285.58

10,947.40 17/09/2009

1,043.18

16,711.11

21/08/2009

295.48

15,240.83 15/04/2009

288.78

11,284.73 16/09/2009

1,091.75

16,677.04

20/08/2009

293.73

15,012.32 13/04/2009

295.85

10,967.22 15/09/2009

1,090.08

16,454.45

19/08/2009

291.85

14,809.64 9/4/2009

301.6

10,803.86 14/09/2009

1,073.48

16,214.19

18/08/2009

294.9

15,035.26 8/4/2009

302.4

10,742.34 11/9/2009

1,070.48

16,264.30

17/08/2009

284.65

14,784.92 6/4/2009

289.8

10,534.87 10/9/2009

1,074.60

16,216.86

14/08/2009

283.63

15,411.63 2/4/2009

289.28

10,348.83 9/9/2009

1,084.68

16,183.55

13/08/2009

275.03

15,518.49 1/4/2009

272.15

9,901.99 8/9/2009

1,037.58

16,123.67

12/8/2009

271.18

15,020.16 31/03/2009

270

9,708.50 7/9/2009

1,000.30

16,016.32

11/8/2009

270

15,074.59 30/03/2009

261.38

9,568.14 4/9/2009

990.45

15,689.12

10/8/2009

269.7

15,009.77 27/03/2009

287.6

10,048.49 3/9/2009

966.05

15,398.33

7/8/2009

278.35

15,160.24 26/03/2009

278.58

10,003.10 2/9/2009

985.88

15,467.46

6/8/2009

275.18

15,514.03 25/03/2009

262.95

9,667.90 1/9/2009

991

15,551.19

5/8/2009

270.75

15,903.83 24/03/2009

260.68

9,471.04 31/08/2009

1,002.05

15,666.64

4/8/2009

271.58

15,830.98 23/03/2009

259.9

9,424.02 28/08/2009

1,035.15

15,922.34

3/8/2009

267.45

15,924.23 20/03/2009

254.9

8,966.68 27/08/2009

1,020.13

15,781.07

31/07/2009

273.53

15,670.31 19/03/2009

257.4

9,001.75 26/08/2009

1,019.80

15,769.85

30/07/2009

278.15

15,387.96 18/03/2009

253.3

8,976.68 25/08/2009

1,011.88

15,688.47

29/07/2009

267.25

15,173.46 17/03/2009

248.7

8,863.82 24/08/2009

987.13

15,628.75

28/07/2009

263.13

15,331.94 16/03/2009

259.9

8,943.54 21/08/2009

964.33

15,240.83

27/07/2009

258.18

15,375.04 13/03/2009

253.28

8,756.61 20/08/2009

949

15,012.32

24/07/2009

259.93

15,378.96 12/3/2009

237.65

8,343.75 19/08/2009

941.73

14,809.64

23/07/2009

264.75

15,231.04 9/3/2009

231.2

8,160.40 18/08/2009

973.2

15,035.26

22/07/2009

264.1

14,843.12 6/3/2009

240.4

8,325.82 17/08/2009

969.8

14,784.92

21/07/2009

267.98

15,062.49 5/3/2009

231.5

8,197.92 14/08/2009

1,017.15

15,411.63

20/07/2009

273.75

15,191.01 4/3/2009

230.53

8,446.49 13/08/2009

1,011.73

15,518.49

17/07/2009

273.98

14,744.92 3/3/2009

222.58

8,427.29 12/8/2009

995.88

15,020.16

16/07/2009

269.53

14,250.25 2/3/2009

229.75

8,607.08 11/8/2009

999.73

15,074.59

15/07/2009

271.65

14,253.24 27/02/2009

240.3

8,891.61 10/8/2009

993.18

15,009.77

14/07/2009

269.13

13,853.70 26/02/2009

240.9

8,954.86 7/8/2009

997.95

15,160.24

13/07/2009

266.38

13,400.32 25/02/2009

239.9

8,902.56 6/8/2009

1,023.28

15,514.03

10/7/2009

274.65

13,504.22 24/02/2009

233.25

8,822.06 5/8/2009

1,037.63

15,903.83

9/7/2009

282.8

13,757.46 20/02/2009

236.98

8,843.21 4/8/2009

1,020.58

15,830.98

8/7/2009

281.18

13,769.15 19/02/2009

244.88

9,042.63 3/8/2009

1,007.48

15,924.23

7/7/2009

270.75

14,170.45 18/02/2009

240.28

9,015.18 31/07/2009

978.55

15,670.31

6/7/2009

270.38

14,043.40 17/02/2009

242.95

9,035.00 30/07/2009

949.95

15,387.96

3/7/2009

281.3

14,913.05 16/02/2009

250.43

9,305.45 29/07/2009

963.15

15,173.46

2/7/2009

274.68

14,658.49 13/02/2009

255.45

9,634.74 28/07/2009

955.13

15,331.94

1/7/2009

270.6

14,645.47 12/2/2009

254.6

9,465.83 27/07/2009

969.28

15,375.04

266.03

14,493.84 11/2/2009

257.03

9,618.54 24/07/2009

1,006.88

15,378.96

29/06/2009

272.7

14,785.74 10/2/2009

262

9,647.47 23/07/2009

1,019.08

15,231.04

26/06/2009

268.95

14,764.64 9/2/2009

257.8

9,583.89 22/07/2009

988.65

14,843.12

25/06/2009

267.28

14,345.62 6/2/2009

251.13

9,300.86 21/07/2009

1,008.78

15,062.49

24/06/2009

271.38

14,422.73 5/2/2009

241.38

9,090.88 20/07/2009

1,015.33

15,191.01

23/06/2009

272.48

14,324.01 4/2/2009

249.53

9,201.85 17/07/2009

966.7

14,744.92

22/06/2009

272.73

14,326.22 3/2/2009

249.95

9,149.30 16/07/2009

967.15

14,250.25

19/06/2009

275.9

14,521.89 2/2/2009

245.98

9,066.70 15/07/2009

937.5

14,253.24

30/06/2009

18/06/2009

275.28

14,265.53 30/01/2009

255.98

9,424.24 14/07/2009

905.6

13,853.70

17/06/2009

281.48

14,522.84 29/01/2009

254.5

9,236.28 13/07/2009

873.93

13,400.32

16/06/2009

286.43

14,957.91 28/01/2009

253.35

9,257.47 10/7/2009

889.2

13,504.22

15/06/2009

281.23

14,875.52 27/01/2009

249.9

9,004.08 9/7/2009

926.18

13,757.46

12/6/2009

278.05

15,237.94 23/01/2009

242.85

8,674.35 8/7/2009

914.68

13,769.15

11/6/2009

276.98

15,411.47 22/01/2009

248.1

8,813.84 7/7/2009

927.68

14,170.45

10/6/2009

280.68

15,466.81 21/01/2009

245.43

8,779.17 6/7/2009

946.8

14,043.40

9/6/2009

277.75

15,127.00 20/01/2009

248.05

9,100.55 3/7/2009

1,012.93

14,913.05

8/6/2009

290.18

14,665.92 19/01/2009

250.35

9,329.57 2/7/2009

1,005.08

14,658.49

5/6/2009

297.33

15,103.55 16/01/2009

251.48

9,323.59 1/7/2009

1,028.68

14,645.47

4/6/2009

286.95

15,008.68 15/01/2009

255

9,046.74 30/06/2009

1,011.68

14,493.84

3/6/2009

287.15

14,870.90 14/01/2009

269.23

9,370.49 29/06/2009

1,042.48

14,785.74

2/6/2009

286.78

14,874.91 13/01/2009

261.4

9,071.36 26/06/2009

1,014.33

14,764.64

1/6/2009

14,840.63 12/1/2009

255.88

9,110.05 25/06/2009

979.75

14,345.62

29/05/2009

304.65

14,625.25 9/1/2009

267.83

9,406.47 24/06/2009

1,000.05

14,422.73

28/05/2009

284.98

14,296.01 7/1/2009

251.85

9,586.88 23/06/2009

1,008.03

14,324.01

27/05/2009

287.63

14,109.64 6/1/2009

253.83

10,335.93 22/06/2009

976.23

14,326.22

26/05/2009

282.23

13,589.23 5/1/2009

257.5

10,275.60 19/06/2009

1,019.80

14,521.89

25/05/2009

282.95

13,913.22 2/1/2009

248.65

9,958.22 18/06/2009

1,012.48

14,265.53

22/05/2009

260.25

13,887.15 1/1/2009

248.33

9,903.46 17/06/2009

1,025.40

14,522.84

21/05/2009

264.38

13,736.54 31/12/2008

239.05

9,647.31 16/06/2009

1,070.80

14,957.91

20/05/2009

230.85

14,060.66 30/12/2008

241.15

9,716.16 15/06/2009

1,090.23

14,875.52

19/05/2009

222.6

14,302.03 29/12/2008

238.43

9,533.52 12/6/2009

1,178.40

15,237.94

18/05/2009

237.95

14,284.21 26/12/2008

236.05

9,328.92 11/6/2009

1,149.88

15,411.47

15/05/2009

214.13

12,173.42 24/12/2008

239.03

9,568.72 10/6/2009

1,160.13

15,466.81

14/05/2009

217.25

11,872.91 23/12/2008

250.2

9,686.75 9/6/2009

1,135.95

15,127.00

13/05/2009

212.03

12,019.65 22/12/2008

255.18

9,928.35 8/6/2009

1,094.45

14,665.92

12/5/2009

214.7

12,158.03 19/12/2008

256.6

10,099.91 5/6/2009

1,105.93

15,103.55

11/5/2009

210.85

11,682.99 18/12/2008

255.08

10,076.43 4/6/2009

1,127.85

15,008.68

8/5/2009

208.13

11,876.43 17/12/2008

238.55

9,715.29 3/6/2009

1,122.40

14,870.90

7/5/2009

212.03

12,116.94 16/12/2008

240.38

9,976.98 2/6/2009

1,139.60

14,874.91

6/5/2009

215.68

11,952.75 15/12/2008

234.8

9,832.39 1/6/2009

1,140.43

14,840.63

5/5/2009

218.6

12,131.08 12/12/2008

241.13

9,690.07 29/05/2009

1,138.75

14,625.25

4/5/2009

220.93

12,134.75 11/12/2008

253.83

9,645.46 28/05/2009

1,109.95

14,296.01

29/04/2009

221.78

11,403.25 10/12/2008

270.73

9,654.90 27/05/2009

1,093.60

14,109.64

28/04/2009

224.88

11,001.75 8/12/2008

261.2

9,162.62 26/05/2009

1,072.03

13,589.23

27/04/2009

218.15

11,371.85 5/12/2008

260.85

8,965.20 25/05/2009

1,096.68

13,913.22

24/04/2009

219

11,329.05 4/12/2008

274.88

9,229.75 22/05/2009

1,091.55

13,887.15

23/04/2009

221.3

11,134.99 3/12/2008

267.43

8,747.43 21/05/2009

1,058.40

13,736.54

22/04/2009

217.75

10,817.54 2/12/2008

267.28

8,739.24 20/05/2009

1,075.48

14,060.66

21/04/2009

218.85

10,898.11 1/12/2008

281.98

8,839.87 19/05/2009

1,117.70

14,302.03

20/04/2009

218.3

10,979.50 28/11/2008

279.03

9,092.72 18/05/2009

1,179.60

14,284.21

17/04/2009

216.13

11,023.09 26/11/2008

263.5

9,026.72 15/05/2009

974.13

12,173.42

16/04/2009

211.38

10,947.40 25/11/2008

251.63

8,695.53 14/05/2009

954.28

11,872.91

15/04/2009

212.55

11,284.73 24/11/2008

260.35

8,903.12 13/05/2009

968.95

12,019.65

13/04/2009

212.9

10,967.22 21/11/2008

253.28

8,915.21 12/5/2009

979.15

12,158.03

213.53

10,803.86 20/11/2008

234.75

8,451.01 11/5/2009

929.68

11,682.99

9/4/2009

296

8/4/2009

210.08

10,742.34 19/11/2008

240.43

8,773.78 8/5/2009

948.5

11,876.43

6/4/2009

202.43

10,534.87 18/11/2008

241.3

8,937.20 7/5/2009

957

12,116.94

2/4/2009

202.4

10,348.83 17/11/2008

259.35

9,291.01 6/5/2009

939.9

11,952.75

1/4/2009

196.18

9,901.99 14/11/2008

264.7

9,385.42 5/5/2009

938.35

12,131.08

31/03/2009

193.68

9,708.50 12/11/2008

265.78

9,536.33 4/5/2009

942.68

12,134.75

30/03/2009

193.85

9,568.14 11/11/2008

263.05

9,839.69 29/04/2009

901.35

11,403.25

27/03/2009

198.38

10,048.49 10/11/2008

272.38

10,536.16 28/04/2009

868.38

11,001.75

26/03/2009

197.9

10,003.10 7/11/2008

262.28

9,964.29 27/04/2009

892.43

11,371.85

25/03/2009

196.23

9,667.90 6/11/2008

250.1

9,734.22 24/04/2009

892.28

11,329.05

24/03/2009

195.08

9,471.04 5/11/2008

252.83

10,120.01 23/04/2009

881.18

11,134.99

23/03/2009

192.55

9,424.02 4/11/2008

254.1

10,631.12 22/04/2009

858.05

10,817.54

20/03/2009

192.08

8,966.68 3/11/2008

274.35

10,337.68 21/04/2009

853

10,898.11

19/03/2009

193.43

9,001.75 31/10/2008

268.73

9,788.06 20/04/2009

856.85

10,979.50

18/03/2009

193.78

8,976.68 29/10/2008

271.25

9,044.51 17/04/2009

858.75

11,023.09

17/03/2009

203.15

8,863.82 28/10/2008

270.25

9,008.08 16/04/2009

868.25

10,947.40

16/03/2009

207.5

8,943.54 27/10/2008

248.5

8,509.56 15/04/2009

912.78

11,284.73

13/03/2009

201.53

8,756.61 24/10/2008

245.1

8,701.07 13/04/2009

884.63

10,967.22

12/3/2009

202.65

8,343.75 23/10/2008

273.73

9,771.70 9/4/2009

866.53

10,803.86

9/3/2009

203.48

8,160.40 22/10/2008

273.18

10,169.90 8/4/2009

862.03

10,742.34

6/3/2009

216.23

8,325.82 21/10/2008

280.55

10,683.39 6/4/2009

836.13

10,534.87

5/3/2009

218.98

8,197.92 20/10/2008

248.58

10,223.09 2/4/2009

831.25

10,348.83

4/3/2009

222.08

8,446.49 17/10/2008

227.08

9,975.35 1/4/2009

789.73

9,901.99

3/3/2009

222.38

8,427.29 16/10/2008

247.6

10,581.49 31/03/2009

761.6

9,708.50

2/3/2009

218.53

8,607.08 15/10/2008

271.03

10,809.12 30/03/2009

757.85

9,568.14

27/02/2009

218.7

8,891.61 14/10/2008

296.08

11,483.40 27/03/2009

774

10,048.49

26/02/2009

219

8,954.86 13/10/2008

287.9

11,309.09 26/03/2009

783.28

10,003.10

25/02/2009

225.05

8,902.56 10/10/2008

261.5

10,527.85 25/03/2009

766.7

9,667.90

24/02/2009

225.23

8,822.06 8/10/2008

273.3

11,328.36 24/03/2009

725.83

9,471.04

20/02/2009

226.38

8,843.21 7/10/2008

287.9

11,695.24 23/03/2009

719.9

9,424.02

19/02/2009

228.05

9,042.63 6/10/2008

309.63

11,801.70 20/03/2009

669.28

8,966.68

18/02/2009

228.38

9,015.18 3/10/2008

328.4

12,526.32 19/03/2009

672.33

9,001.75

17/02/2009

222.55

9,035.00 1/10/2008

335.5

13,055.67 18/03/2009

665.65

8,976.68

16/02/2009

222.73

9,305.45 30/09/2008

331.38

12,860.43 17/03/2009

650.18

8,863.82

13/02/2009

225.03

9,634.74 29/09/2008

309.83

12,595.75 16/03/2009

663.3

8,943.54

12/2/2009

225

9,465.83 26/09/2008

338.23

13,102.18 13/03/2009

641.18

8,756.61

11/2/2009

226.33

9,618.54 25/09/2008

345.1

13,547.18 12/3/2009

600.98

8,343.75

10/2/2009

224

9,647.47 24/09/2008

356.73

13,692.52 9/3/2009

576.93

8,160.40

9/2/2009

224.28

9,583.89 23/09/2008

360.38

13,570.31 6/3/2009

585.28

8,325.82

6/2/2009

221.7

9,300.86 22/09/2008

383

13,994.96 5/3/2009

574.55

8,197.92

5/2/2009

219

9,090.88 19/09/2008

383

14,042.32 4/3/2009

604.8

8,446.49

4/2/2009

219.88

9,201.85 18/09/2008

360.05

13,315.60 3/3/2009

599.53

8,427.29

3/2/2009

220.23

9,149.30 17/09/2008

364.4

13,262.90 2/3/2009

612.58

8,607.08

2/2/2009

220.55

9,066.70 16/09/2008

374.78

13,518.80 27/02/2009

632.53

8,891.61

30/01/2009

223.18

9,424.24 15/09/2008

380.9

13,531.27 26/02/2009

645.23

8,954.86

29/01/2009

217.88

9,236.28 12/9/2008

404.08

14,000.81 25/02/2009

633

8,902.56

28/01/2009

217.4

9,257.47 11/9/2008

418.05

14,324.29 24/02/2009

626.65

8,822.06

27/01/2009

216

9,004.08 10/9/2008

425.58

14,662.61 20/02/2009

626.78

8,843.21

23/01/2009

216.4

8,674.35 9/9/2008

433.1

14,900.76 19/02/2009

646.83

9,042.63

22/01/2009

217.03

8,813.84 8/9/2008

427.48

14,944.97 18/02/2009

647.38

9,015.18

21/01/2009

219.58

8,779.17 5/9/2008

419.08

14,483.83 17/02/2009

633.8

9,035.00

20/01/2009

223.55

9,100.55 4/9/2008

422.08

14,899.10 16/02/2009

659.53

9,305.45

19/01/2009

221

9,329.57 2/9/2008

424.4

15,049.86 13/02/2009

695.48

9,634.74

16/01/2009

218.85

9,323.59 1/9/2008

407.18

14,498.51 12/2/2009

675.85

9,465.83

15/01/2009

213.95

9,046.74 29/08/2008

406.23

14,564.53 11/2/2009

692.03

9,618.54

14/01/2009

217.45

9,370.49 28/08/2008

396.8

14,048.34 10/2/2009

700.75

9,647.47

13/01/2009

218.45

9,071.36 27/08/2008

409.28

14,296.79 9/2/2009

694.53

9,583.89

12/1/2009

210.78

9,110.05 26/08/2008

416.18

14,482.22 6/2/2009

671.75

9,300.86

9/1/2009

217.5

9,406.47 25/08/2008

408.95

14,450.35 5/2/2009

643.38

9,090.88

7/1/2009

210.58

9,586.88 22/08/2008

409.2

14,401.49 4/2/2009

653.7

9,201.85

6/1/2009

217.43

10,335.93 21/08/2008

408.88

14,243.73 3/2/2009

651.28

9,149.30

5/1/2009

210.93

10,275.60 20/08/2008

419.98

14,678.23 2/2/2009

638.78

9,066.70

2/1/2009

214.33

9,958.22 19/08/2008

420.05

14,543.73 30/01/2009

662.6

9,424.24

1/1/2009

213.43

9,903.46 18/08/2008

420.9

14,645.66 29/01/2009

634.03

9,236.28

31/12/2008

213.13

9,647.31 14/08/2008

415.73

14,724.18 28/01/2009

636.58

9,257.47

30/12/2008

210.38

9,716.16 13/08/2008

414.03

15,093.12 27/01/2009

613.53

9,004.08

29/12/2008

210.73

9,533.52 12/8/2008

409.1

15,212.13 23/01/2009

576.58

8,674.35

26/12/2008

209.03

9,328.92 11/8/2008

416.8

15,503.92 22/01/2009

566.48

8,813.84

24/12/2008

206.58

9,568.72 8/8/2008

421.28

15,167.82 21/01/2009

559.7

8,779.17

23/12/2008

204.95

9,686.75 7/8/2008

425.7

15,117.25 20/01/2009

591.2

9,100.55

22/12/2008

202.55

9,928.35 6/8/2008

429.23

15,073.54 19/01/2009

614.83

9,329.57

19/12/2008

210.7

10,099.91 5/8/2008

415.43

14,961.07 16/01/2009

609.2

9,323.59

18/12/2008

202.8

10,076.43 4/8/2008

408.15

14,577.87 15/01/2009

571.68

9,046.74

17/12/2008

189.13

9,715.29 1/8/2008

419.63

14,656.69 14/01/2009

589.08

9,370.49

16/12/2008

189.78

9,976.98 31/07/2008

416.28

14,355.75 13/01/2009

540.45

9,071.36

15/12/2008

192.85

9,832.39 30/07/2008

419.3

14,287.21 12/1/2009

549.65

9,110.05

12/12/2008

193.43

9,690.07 29/07/2008

404.13

13,791.54 9/1/2009

575.53

9,406.47

11/12/2008

188.5

9,645.46 28/07/2008

403.03

14,349.11 7/1/2009

598.4

9,586.88

10/12/2008

193.28

9,654.90 25/07/2008

399

14,274.94 6/1/2009

684.03

10,335.93

8/12/2008

190.73

9,162.62 24/07/2008

401.38

14,777.01 5/1/2009

682.88

10,275.60

5/12/2008

191.98

8,965.20 23/07/2008

429.25

14,942.28 2/1/2009

641.95

9,958.22

4/12/2008

199.2

9,229.75 22/07/2008

417.18

14,104.20 1/1/2009

626.83

9,903.46

3/12/2008

197.9

8,747.43 21/07/2008

406.73

13,850.04 31/12/2008

615.13

9,647.31

2/12/2008

197.28

8,739.24 18/07/2008

397.48

13,635.40 30/12/2008

624.48

9,716.16

1/12/2008

202.28

8,839.87 17/07/2008

389.6

13,111.85 29/12/2008

623.65

9,533.52

28/11/2008

204.7

9,092.72 16/07/2008

363.68

12,575.80 26/12/2008

606

9,328.92

26/11/2008

204.63

9,026.72 15/07/2008

374.85

12,676.19 24/12/2008

620.6

9,568.72

25/11/2008

204.55

8,695.53 14/07/2008

384.48

13,330.51 23/12/2008

630.03

9,686.75

24/11/2008

203.28

8,903.12 11/7/2008

399.6

13,469.85 22/12/2008

642.35

9,928.35

21/11/2008

189.73

8,915.21 10/7/2008

434.5

13,926.24 19/12/2008

674.63

10,099.91

20/11/2008

182.05

8,451.01 9/7/2008

437.83

13,964.26 18/12/2008

680.1

10,076.43

19/11/2008

185.15

8,773.78 8/7/2008

413.35

13,349.65 17/12/2008

675.08

9,715.29

18/11/2008

186.3

8,937.20 7/7/2008

426

13,525.99 16/12/2008

693.4

9,976.98

17/11/2008

187.6

9,291.01 4/7/2008

421.88

13,454.00 15/12/2008

669.03

9,832.39

14/11/2008

183.68

9,385.42 3/7/2008

427.45

13,094.11 12/12/2008

653.1

9,690.07

12/11/2008

187.2

9,536.33 2/7/2008

438.98

13,664.62 11/12/2008

629.45

9,645.46

11/11/2008

179.65

9,839.69 1/7/2008

423.38

12,961.68 10/12/2008

613.6

9,654.90

10/11/2008

183.83

10,536.16 30/06/2008

429.4

13,461.60 8/12/2008

560

9,162.62

7/11/2008

183.68

9,964.29 27/06/2008

432.6

13,802.22 5/12/2008

559.3

8,965.20

6/11/2008

171.45

9,734.22 26/06/2008

438.43

14,421.82 4/12/2008

579.65

9,229.75

5/11/2008

175

10,120.01 25/06/2008

438.88

14,220.07 3/12/2008

534.75

8,747.43

4/11/2008

180.45

10,631.12 24/06/2008

421.98

14,106.58 2/12/2008

537.33

8,739.24

3/11/2008

175.65

10,337.68 23/06/2008

428.9

14,293.32 1/12/2008

554.53

8,839.87

31/10/2008

169.23

9,788.06 20/06/2008

431.7

14,571.29 28/11/2008

565.8

9,092.72

29/10/2008

174.55

9,044.51 19/06/2008

442.98

15,087.99 26/11/2008

568.6

9,026.72

28/10/2008

164.45

9,008.08 18/06/2008

450.25

15,422.31 25/11/2008

535.85

8,695.53

27/10/2008

157.13

8,509.56 17/06/2008

460.7

15,696.90 24/11/2008

572.48

8,903.12

24/10/2008

170.9

8,701.07 16/06/2008

455.28

15,395.82 21/11/2008

563.68

8,915.21

23/10/2008

184.18

9,771.70 13/06/2008

453.83

15,189.62 20/11/2008

529.3

8,451.01

22/10/2008

194.8

10,169.90 12/6/2008

444.25

15,250.20 19/11/2008

566.58

8,773.78

21/10/2008

198.95

10,683.39 11/6/2008

446.43

15,185.32 18/11/2008

570.35

8,937.20

20/10/2008

203.53

10,223.09 10/6/2008

440.03

14,889.25 17/11/2008

571.33

9,291.01

17/10/2008

202.58

9,975.35 9/6/2008

457.83

15,066.10 14/11/2008

574.28

9,385.42

16/10/2008

194.28

10,581.49 6/6/2008

479.8

15,572.18 12/11/2008

581.08

9,536.33

15/10/2008

187.45

10,809.12 5/6/2008

491.38

15,769.72 11/11/2008

603.5

9,839.69

14/10/2008

182.73

11,483.40 4/6/2008

479.05

15,514.79 10/11/2008

651.53

10,536.16

13/10/2008

184.63

11,309.09 3/6/2008

489.43

15,962.56 7/11/2008

608.93

9,964.29

10/10/2008

177.9

10,527.85 2/6/2008

492.33

16,063.18 6/11/2008

585.78

9,734.22

8/10/2008

184.35

11,328.36 30/05/2008

514.63

16,415.57 5/11/2008

634.73

10,120.01

7/10/2008

196.25

11,695.24 29/05/2008

497.68

16,316.26 4/11/2008

727.6

10,631.12

6/10/2008

197.93

11,801.70 28/05/2008

504.85

16,525.37 3/11/2008

718.53

10,337.68

3/10/2008

200.15

12,526.32 27/05/2008

483.3

16,275.59 31/10/2008

685.38

9,788.06

1/10/2008

201.33

13,055.67 26/05/2008

479.4

16,348.50 29/10/2008

602.2

9,044.51

30/09/2008

202.58

12,860.43 23/05/2008

466.85

16,649.64 28/10/2008

576.43

9,008.08

29/09/2008

192.6

12,595.75 22/05/2008

478.33

16,907.11 27/10/2008

537.35

8,509.56

26/09/2008

193.98

13,102.18 21/05/2008

481.98

17,243.16 24/10/2008

507.75

8,701.07

25/09/2008

195.93

13,547.18 20/05/2008

476.38

17,230.18 23/10/2008

607.63

9,771.70

24/09/2008

196.95

13,692.52 16/05/2008

488.08

17,434.94 22/10/2008

657.78

10,169.90

23/09/2008

194.3

13,570.31 15/05/2008

492.73

17,353.54 21/10/2008

698.5

10,683.39

22/09/2008

191.2

13,994.96 14/05/2008

484.98

16,978.35 20/10/2008

660.63

10,223.09

19/09/2008

198.45

14,042.32 13/05/2008

452.85

16,752.86 17/10/2008

652.63

9,975.35

18/09/2008

202.15

13,315.60 12/5/2008

463.65

16,860.90 16/10/2008

698.63

10,581.49

17/09/2008

199.95

13,262.90 9/5/2008

458.73

16,737.07 15/10/2008

759.63

10,809.12

16/09/2008

209.08

13,518.80 8/5/2008

471.85

17,080.65 14/10/2008

809.85

11,483.40

15/09/2008

206.75

13,531.27 7/5/2008

483.1

17,339.31 13/10/2008

785.2

11,309.09

6/5/2008

468.93

17,373.01 10/10/2008

763.5

10,527.85

5/5/2008

462.28

17,490.90 8/10/2008

824.8

11,328.36

2/5/2008

470.38

17,600.12 7/10/2008

837.7

11,695.24

30/04/2008

459.78

17,287.31

29/04/2008

455.4

17,378.46

28/04/2008

441.5

17,015.96

25/04/2008

444.9

17,125.98

24/04/2008

444.98

16,721.08

23/04/2008

444.95

16,698.04

22/04/2008

443.53

16,783.87

21/04/2008

496.28

16,739.33

CMC
18/04/11
8/6/2011
1:01

Date

NALCO
31/01/11
15/03/11
1:01

Close Price

BSE_SENSE
X

Date

Close Price

BSE_SENSE
X

5/8/2011

1,059.10

17,305.87 13/05/2011

88.15

18,531.28

4/8/2011

1,104.55

17,693.18 12/5/2011

87.75

18,335.79

3/8/2011

1,096.90

17,940.55 11/5/2011

89.3

18,584.96

2/8/2011

1,119.75

18,109.89 10/5/2011

88.15

18,512.77

1/8/2011

1,119.35

18,314.33 9/5/2011

89.3

18,528.96

29/07/2011

1,123.75

18,197.20 6/5/2011

89.05

18,518.81

28/07/2011

1,127.05

18,209.52 5/5/2011

88.8

18,210.58

27/07/2011

1,153.70

18,432.25 4/5/2011

89.8

18,469.36

26/07/2011

1,145.25

18,518.22 3/5/2011

92

18,534.69

25/07/2011

1,174.10

18,871.29 2/5/2011

93.35

18,998.02

22/07/2011

1,174.00

18,722.30 29/04/2011

92.8

19,135.96

21/07/2011

1,178.50

18,436.19 28/04/2011

91.65

19,292.02

20/07/2011

1,170.80

18,502.38 27/04/2011

94.6

19,448.69

19/07/2011

1,178.35

18,653.87 26/04/2011

94.85

19,545.35

18/07/2011

1,181.20

18,507.04 25/04/2011

95

19,584.31

15/07/2011

1,180.35

18,561.92 21/04/2011

94.85

19,602.23

14/07/2011

1,170.15

18,618.20 20/04/2011

95.9

19,470.98

13/07/2011

1,168.35

18,596.02 19/04/2011

95

19,121.83

12/7/2011

1,145.55

18,411.62 18/04/2011

95.65

19,091.17

11/7/2011

1,187.05

18,721.39 15/04/2011

97.4

19,386.82

8/7/2011

1,180.35

18,858.04 13/04/2011

98.25

19,696.86

7/7/2011

1,156.30

19,078.30 11/4/2011

96.9

19,262.54

6/7/2011

1,132.75

18,726.97 8/4/2011

97.5

19,451.45

5/7/2011

1,121.90

18,744.56 7/4/2011

98.15

19,591.18

4/7/2011

1,135.55

18,814.48 6/4/2011

98

19,612.20

1/7/2011

1,127.65

18,762.80 5/4/2011

99.1

19,686.82

30/06/2011

1,124.25

18,845.87 4/4/2011

98.3

19,701.73

29/06/2011

1,132.45

18,693.86 1/4/2011

96.15

19,420.39

28/06/2011

1,144.80

18,492.45 31/03/2011

95.65

19,445.22

27/06/2011

1,117.60

18,412.41 30/03/2011

98.4

19,290.18

24/06/2011

1,118.10

18,240.68 29/03/2011

98.8

19,120.80

23/06/2011

1,052.35

17,727.49 28/03/2011

98.7

18,943.14

22/06/2011

1,088.85

17,550.63 25/03/2011

101.1

18,815.64

21/06/2011

1,107.70

17,560.30 24/03/2011

101.3

18,350.74

20/06/2011

1,125.75

17,506.63 23/03/2011

102.95

18,206.16

17/06/2011

1,183.30

17,870.53 22/03/2011

104

17,988.30

16/06/2011

1,212.25

17,985.88 21/03/2011

105.1

17,839.05

15/06/2011

1,230.05

18,132.24 18/03/2011

107.5

17,878.81

14/06/2011

1,241.35

18,308.66 17/03/2011

104

18,149.87

13/06/2011

1,253.15

18,266.03 16/03/2011

107.65

18,358.69

10/6/2011

1,251.00

18,268.54 15/03/2011

107.7

18,167.64

9/6/2011

1,263.20

18,384.90 14/03/2011

119

18,439.48

8/6/2011

1,222.20

18,394.29 11/3/2011

116.48

18,174.09

7/6/2011

1,243.95

18,495.62 10/3/2011

116.09

18,327.98

6/6/2011

1,268.30

18,420.11 9/3/2011

115.15

18,469.95

3/6/2011

1,259.45

18,376.48 8/3/2011

112.93

18,439.65

2/6/2011

1,273.75

18,494.18 7/3/2011

112.46

18,222.67

1/6/2011

1,233.40

18,608.81 4/3/2011

110.71

18,486.45

31/05/2011

1,238.00

18,503.28 3/3/2011

110.84

18,489.76

30/05/2011

1,198.88

18,232.06 1/3/2011

106.84

18,446.50

27/05/2011

1,143.88

18,266.10 28/02/2011

107.93

17,823.40

26/05/2011

1,126.90

18,044.64 25/02/2011

110

17,700.91

25/05/2011

1,157.53

17,847.24 24/02/2011

105.84

17,632.41

24/05/2011

1,186.98

18,011.97 23/02/2011

102.73

18,178.33

23/05/2011

1,212.48

17,993.33 22/02/2011

102.3

18,296.16

20/05/2011

1,250.03

18,326.09 21/02/2011

103.2

18,438.31

19/05/2011

1,258.83

18,141.40 18/02/2011

102.23

18,211.52

18/05/2011

1,285.70

18,086.20 17/02/2011

102.31

18,506.82

17/05/2011

1,281.63

18,137.35 16/02/2011

102.53

18,300.90

16/05/2011

1,276.68

18,345.03 15/02/2011

101.11

18,273.80

13/05/2011

1,346.83

18,531.28 14/02/2011

99.18

18,202.20

12/5/2011

1,113.25

18,335.79 11/2/2011

98.31

17,728.61

11/5/2011

1,116.68

18,584.96 10/2/2011

101.26

17,463.04

10/5/2011

1,050.43

18,512.77 9/2/2011

100.84

17,592.77

9/5/2011

1,037.45

18,528.96 8/2/2011

104.59

17,775.70

6/5/2011

1,025.90

18,518.81 7/2/2011

105.03

18,037.19

5/5/2011

1,021.33

18,210.58 4/2/2011

105.19

18,008.15

4/5/2011

1,021.95

18,469.36 3/2/2011

105.2

18,449.31

3/5/2011

1,019.85

18,534.69 2/2/2011

102.03

18,090.62

2/5/2011

1,013.73

18,998.02 1/2/2011

100.61

18,022.22

29/04/2011

1,019.20

19,135.96 31/01/2011

98.55

18,327.76

28/04/2011

1,022.23

19,292.02 28/01/2011

96.9

18,395.97

27/04/2011

1,016.98

19,448.69 27/01/2011

97.49

18,684.43

26/04/2011

1,017.18

19,545.35 25/01/2011

95.16

18,969.45

25/04/2011

1,016.50

19,584.31 24/01/2011

95

19,151.28

21/04/2011

1,001.05

19,602.23 21/01/2011

95.03

19,007.53

20/04/2011

1,018.03

19,470.98 20/01/2011

95.33

19,046.54

19/04/2011

1,008.90

19,121.83 19/01/2011

94.98

18,978.32

18/04/2011

1,039.58

19,091.17 18/01/2011

95.14

19,092.05

15/04/2011

1,063.95

19,386.82 17/01/2011

95.26

18,882.25

13/04/2011

1,080.20

19,696.86 14/01/2011

95.18

18,860.44

11/4/2011

1,076.78

19,262.54 13/01/2011

96.99

19,182.82

8/4/2011

1,106.25

19,451.45 12/1/2011

94.61

19,534.10

7/4/2011

1,049.45

19,591.18 11/1/2011

93.39

19,196.34

6/4/2011

1,045.33

19,612.20 10/1/2011

93

19,224.12

5/4/2011

1,043.60

19,686.82 7/1/2011

94.26

19,691.81

4/4/2011

1,037.58

19,701.73 6/1/2011

98.46

20,184.74

1/4/2011

1,042.23

19,420.39 5/1/2011

98.71

20,301.10

31/03/2011

1,039.78

19,445.22 4/1/2011

99.64

20,498.72

30/03/2011

1,032.23

19,290.18 3/1/2011

97.88

20,561.05

29/03/2011

1,039.88

19,120.80 31/12/2010

97.96

20,509.09

28/03/2011

1,029.53

18,943.14 30/12/2010

95.48

20,389.07

25/03/2011

1,009.00

18,815.64 29/12/2010

95.48

20,256.03

24/03/2011

999.05

18,350.74 28/12/2010

95.25

20,025.42

23/03/2011

982.15

18,206.16 27/12/2010

94.91

20,028.93

22/03/2011

967.33

17,988.30 24/12/2010

95.36

20,073.66

21/03/2011

972.5

17,839.05 23/12/2010

93.71

19,982.88

18/03/2011

987.4

17,878.81 22/12/2010

94.64

20,015.80

17/03/2011

980.35

18,149.87 21/12/2010

95.59

20,060.32

16/03/2011

985.1

18,358.69 20/12/2010

94.19

19,888.88

15/03/2011

987.25

18,167.64 16/12/2010

93.06

19,864.85

14/03/2011

1,000.80

18,439.48 15/12/2010

92.05

19,647.77

11/3/2011

992.48

18,174.09 14/12/2010

93.16

19,799.19

10/3/2011

993.93

18,327.98 13/12/2010

92.26

19,691.78

9/3/2011

989.43

18,469.95 10/12/2010

89.48

19,508.89

8/3/2011

988.88

18,439.65 9/12/2010

88.83

19,242.36

7/3/2011

997.48

18,222.67 8/12/2010

91.05

19,696.48

4/3/2011

999.03

18,486.45 7/12/2010

93.44

19,934.64

3/3/2011

1,009.93

18,489.76 6/12/2010

93.59

19,981.31

1/3/2011

1,012.85

18,446.50 3/12/2010

93.48

19,966.93

28/02/2011

1,000.05

17,823.40 2/12/2010

92.96

19,992.70

25/02/2011

993.65

17,700.91 1/12/2010

91.68

19,850.00

24/02/2011

997.83

17,632.41 30/11/2010

88.19

19,521.25

23/02/2011

1,005.25

18,178.33 29/11/2010

87.91

19,405.10

22/02/2011

1,003.83

18,296.16 26/11/2010

86.14

19,136.61

21/02/2011

1,008.68

18,438.31 25/11/2010

89.61

19,318.16

18/02/2011

999.6

18,211.52 24/11/2010

92.94

19,459.85

17/02/2011

1,013.83

18,506.82 23/11/2010

93.58

19,691.84

16/02/2011

1,004.18

18,300.90 22/11/2010

95.26

19,957.59

15/02/2011

998.38

18,273.80 19/11/2010

94.91

19,585.44

14/02/2011

1,007.45

18,202.20 18/11/2010

95.86

19,930.64

11/2/2011

970.18

17,728.61 16/11/2010

96.44

19,865.14

10/2/2011

966.93

17,463.04 15/11/2010

98.74

20,309.69

9/2/2011

985.25

17,592.77 12/11/2010

99.16

20,156.89

8/2/2011

999.93

17,775.70 11/11/2010

101.29

20,589.09

7/2/2011

1,004.83

18,037.19 10/11/2010

101.38

20,875.71

4/2/2011

1,030.38

18,008.15 9/11/2010

101.73

20,932.48

3/2/2011

1,020.60

18,449.31 8/11/2010

102.39

20,852.38

2/2/2011

999.3

18,090.62 5/11/2010

102.76

21,004.96

1/2/2011

974.93

18,022.22 4/11/2010

102.3

20,893.57

31/01/2011

982.68

18,327.76 3/11/2010

101.33

20,465.74

28/01/2011

1,034.00

18,395.97 2/11/2010

101.08

20,345.69

27/01/2011

1,074.93

18,684.43 1/11/2010

101.5

20,355.63

25/01/2011

1,093.05

18,969.45 29/10/2010

100.45

20,032.34

24/01/2011

1,100.60

19,151.28 28/10/2010

103.05

19,941.04

21/01/2011

1,123.80

19,007.53 27/10/2010

99

20,005.37

20/01/2011

1,136.38

19,046.54 26/10/2010

99.29

20,221.39

19/01/2011

1,142.58

18,978.32 25/10/2010

99.64

20,303.12

18/01/2011

1,139.00

19,092.05 22/10/2010

100.21

20,165.86

17/01/2011

1,151.05

18,882.25 21/10/2010

99.99

20,260.58

14/01/2011

1,212.48

18,860.44 20/10/2010

99.65

19,872.15

13/01/2011

1,255.83

19,182.82 19/10/2010

100.58

19,983.13

12/1/2011

1,274.00

19,534.10 18/10/2010

99.98

20,168.89

11/1/2011

1,239.65

19,196.34 15/10/2010

101.14

20,125.05

10/1/2011

1,257.28

19,224.12 14/10/2010

101.78

20,497.64

7/1/2011

1,249.18

19,691.81 13/10/2010

102.56

20,687.88

6/1/2011

1,317.43

20,184.74 12/10/2010

102.33

20,203.34

5/1/2011

1,307.98

20,301.10 11/10/2010

102.9

20,339.89

4/1/2011

1,310.35

20,498.72 8/10/2010

102.78

20,250.26

3/1/2011

1,313.25

20,561.05 7/10/2010

103.34

20,315.32

31/12/2010

1,344.75

20,509.09 6/10/2010

105.59

20,543.08

30/12/2010

1,324.05

20,389.07 5/10/2010

102.53

20,407.71

29/12/2010

1,311.20

20,256.03 4/10/2010

102.1

20,475.73

28/12/2010

1,310.90

20,025.42 1/10/2010

101.65

20,445.04

27/12/2010

1,317.90

20,028.93 30/09/2010

99.73

20,069.12

24/12/2010

1,305.50

20,073.66 29/09/2010

101.16

19,956.34

23/12/2010

1,301.20

19,982.88 28/09/2010

101.74

20,104.86

22/12/2010

1,302.23

20,015.80 27/09/2010

102.25

20,117.38

21/12/2010

1,285.83

20,060.32 24/09/2010

101.03

20,045.18

20/12/2010

1,278.68

19,888.88 23/09/2010

101.04

19,861.01

16/12/2010

1,200.18

19,864.85 22/09/2010

101.58

19,941.72

15/12/2010

1,180.38

19,647.77 21/09/2010

101.7

20,001.55

14/12/2010

1,177.23

19,799.19 20/09/2010

102.89

19,906.10

13/12/2010

1,138.75

19,691.78 17/09/2010

102.84

19,594.75

10/12/2010

1,119.58

19,508.89 16/09/2010

101.64

19,417.49

9/12/2010

1,103.65

19,242.36 15/09/2010

102.35

19,502.11

8/12/2010

1,135.60

19,696.48 14/09/2010

101.4

19,346.96

7/12/2010

1,173.70

19,934.64 13/09/2010

101.48

19,208.33

6/12/2010

1,190.05

19,981.31 9/9/2010

101.03

18,799.66

3/12/2010

1,184.05

19,966.93 8/9/2010

101.41

18,666.71

2/12/2010

1,193.63

19,992.70 7/9/2010

101.63

18,645.06

1/12/2010

1,148.25

19,850.00 6/9/2010

102.09

18,560.05

30/11/2010

1,099.95

19,521.25 3/9/2010

100.51

18,221.43

29/11/2010

1,092.78

19,405.10 2/9/2010

100.81

18,238.31

26/11/2010

1,094.98

19,136.61 1/9/2010

100.71

18,205.87

25/11/2010

1,131.23

19,318.16 31/08/2010

99.56

17,971.12

24/11/2010

1,144.45

19,459.85 30/08/2010

100.29

18,032.11

23/11/2010

1,176.13

19,691.84 27/08/2010

100.78

17,998.41

22/11/2010

1,221.93

19,957.59 26/08/2010

102.73

18,226.35

19/11/2010

1,255.75

19,585.44 25/08/2010

105.6

18,179.64

18/11/2010

1,283.18

19,930.64 24/08/2010

100.24

18,311.59

16/11/2010

1,297.48

19,865.14 23/08/2010

100.88

18,409.35

15/11/2010

1,267.05

20,309.69 20/08/2010

100.23

18,401.82

12/11/2010

1,177.43

20,156.89 19/08/2010

99.74

18,454.94

11/11/2010

1,166.90

20,589.09 18/08/2010

102.54

18,257.12

10/11/2010

1,143.90

20,875.71 17/08/2010

104.91

18,048.85

9/11/2010

1,150.90

20,932.48 16/08/2010

106.09

18,050.78

8/11/2010

1,131.28

20,852.38 13/08/2010

109.71

18,167.03

5/11/2010

1,135.20

21,004.96 12/8/2010

108.1

18,073.90

4/11/2010

1,125.70

20,893.57 11/8/2010

105.93

18,070.19

3/11/2010

1,144.08

20,465.74 10/8/2010

106.41

18,219.99

2/11/2010

1,166.80

20,345.69 9/8/2010

106.36

18,287.50

1/11/2010

1,183.65

20,355.63 6/8/2010

105.31

18,143.99

29/10/2010

1,050.60

20,032.34 5/8/2010

104.83

18,172.83

28/10/2010

1,066.25

19,941.04 4/8/2010

106.2

18,217.44

27/10/2010

1,062.95

20,005.37 3/8/2010

106.2

18,114.83

26/10/2010

1,070.73

20,221.39 2/8/2010

105.44

18,081.21

25/10/2010

1,049.40

20,303.12 30/07/2010

105.63

17,868.29

22/10/2010

1,030.68

20,165.86 29/07/2010

104.64

17,992.00

21/10/2010

1,012.05

20,260.58 28/07/2010

107.7

17,957.37

20/10/2010

1,021.78

19,872.15 27/07/2010

109.34

18,077.61

19/10/2010

1,006.65

19,983.13 26/07/2010

108.44

18,020.05

18/10/2010

1,012.38

20,168.89 23/07/2010

108.68

18,130.98

15/10/2010

986.65

20,125.05 22/07/2010

109.69

18,113.15

14/10/2010

1,019.20

20,497.64 21/07/2010

109.1

17,977.23

13/10/2010

1,055.58

20,687.88 20/07/2010

107.93

17,878.14

12/10/2010

1,072.20

20,203.34 19/07/2010

107.65

17,928.42

11/10/2010

1,187.85

20,339.89 16/07/2010

108.4

17,955.82

8/10/2010

1,007.25

20,250.26 15/07/2010

107.29

17,909.46

7/10/2010

976.15

20,315.32 14/07/2010

107.81

17,938.16

6/10/2010

968.78

20,543.08 13/07/2010

108.2

17,985.90

5/10/2010

960.28

20,407.71 12/7/2010

106.25

17,937.20

4/10/2010

970.6

20,475.73 9/7/2010

106.25

17,833.54

1/10/2010

973.93

20,445.04 8/7/2010

106.26

17,651.73

30/09/2010

970.85

20,069.12 7/7/2010

106.3

17,471.03

29/09/2010

979.15

19,956.34 6/7/2010

105.78

17,614.48

28/09/2010

972.58

20,104.86 5/7/2010

106.35

17,441.44

27/09/2010

959.88

20,117.38 2/7/2010

107.14

17,460.95

24/09/2010

940.58

20,045.18 1/7/2010

107.66

17,509.33

23/09/2010

939.93

19,861.01 30/06/2010

106.85

17,700.90

22/09/2010

945.43

19,941.72 29/06/2010

106.96

17,534.09

21/09/2010

942.83

20,001.55 28/06/2010

109.19

17,774.26

20/09/2010

906.13

19,906.10 25/06/2010

106.34

17,574.53

17/09/2010

904.85

19,594.75 24/06/2010

108.34

17,730.24

16/09/2010

904.63

19,417.49 23/06/2010

109.11

17,755.94

15/09/2010

910.8

19,502.11 22/06/2010

110.51

17,749.69

14/09/2010

886.03

19,346.96 21/06/2010

108.26

17,876.55

13/09/2010

870.83

19,208.33 18/06/2010

106.35

17,570.82

9/9/2010

863.05

18,799.66 17/06/2010

108.8

17,616.69

8/9/2010

855.1

18,666.71 16/06/2010

108.5

17,462.87

7/9/2010

851.05

18,645.06 15/06/2010

105.24

17,412.83

6/9/2010

853.3

18,560.05 14/06/2010

105.6

17,338.17

3/9/2010

829.15

18,221.43 11/6/2010

105.03

17,064.95

2/9/2010

821

18,238.31 10/6/2010

105.19

16,922.08

1/9/2010

822.93

18,205.87 9/6/2010

105.16

16,657.89

31/08/2010

822.58

17,971.12 8/6/2010

105.48

16,617.10

30/08/2010

823.53

18,032.11 7/6/2010

106.94

16,781.07

27/08/2010

820

17,998.41 4/6/2010

105.08

17,117.69

26/08/2010

816.85

18,226.35 3/6/2010

105.94

17,022.33

25/08/2010

803.3

18,179.64 2/6/2010

106.54

16,741.84

24/08/2010

825.15

18,311.59 1/6/2010

105.24

16,572.03

23/08/2010

825.98

18,409.35 31/05/2010

104.15

16,944.63

20/08/2010

818.85

18,401.82 28/05/2010

102.48

16,863.06

19/08/2010

820.35

18,454.94 27/05/2010

100.66

16,666.40

18/08/2010

835

18,257.12 26/05/2010

101.31

16,387.84

17/08/2010

831.4

18,048.85 25/05/2010

98.23

16,022.48

16/08/2010

830.08

18,050.78 24/05/2010

101.24

16,469.55

13/08/2010

827.9

18,167.03 21/05/2010

100.2

16,445.61

12/8/2010

840.48

18,073.90 20/05/2010

99.78

16,519.68

11/8/2010

840.63

18,070.19 19/05/2010

98.94

16,408.49

10/8/2010

840.48

18,219.99 18/05/2010

102.69

16,875.76

9/8/2010

845.78

18,287.50 17/05/2010

102.64

16,835.56

6/8/2010

841.25

18,143.99 14/05/2010

102.1

16,994.60

5/8/2010

852.93

18,172.83 13/05/2010

102.58

17,265.87

4/8/2010

840

18,217.44 12/5/2010

102.73

17,195.81

3/8/2010

840.38

18,114.83 11/5/2010

102.83

17,141.53

2/8/2010

853.65

18,081.21 10/5/2010

101.36

17,330.55

30/07/2010

872.23

17,868.29 7/5/2010

98.93

16,769.11

29/07/2010

859.85

17,992.00 6/5/2010

100.34

16,987.53

28/07/2010

845.03

17,957.37 5/5/2010

100.93

17,087.96

27/07/2010

845.15

18,077.61 4/5/2010

101.35

17,137.14

26/07/2010

834.85

18,020.05 3/5/2010

103.08

17,386.08

23/07/2010

827.78

18,130.98 30/04/2010

102.53

17,558.71

22/07/2010

832.1

18,113.15 29/04/2010

102.26

17,503.47

21/07/2010

830.1

17,977.23 28/04/2010

102.81

17,380.08

20/07/2010

824.63

17,878.14 27/04/2010

103.79

17,690.62

19/07/2010

816.15

17,928.42 26/04/2010

103.88

17,745.28

16/07/2010

813.48

17,955.82 23/04/2010

102.33

17,694.20

15/07/2010

811.28

17,909.46 22/04/2010

102.59

17,573.99

14/07/2010

791.7

17,938.16 21/04/2010

103.19

17,472.56

13/07/2010

760.8

17,985.90 20/04/2010

102.09

17,460.58

12/7/2010

742.25

17,937.20 19/04/2010

99.6

17,400.68

9/7/2010

725.5

17,833.54 16/04/2010

101.33

17,591.18

8/7/2010

712.63

17,651.73 15/04/2010

102.28

17,639.26

7/7/2010

716.7

17,471.03 13/04/2010

103.59

17,821.96

6/7/2010

718

17,614.48 12/4/2010

101.38

17,853.00

5/7/2010

719.8

17,441.44 9/4/2010

102.16

17,933.14

2/7/2010

718.5

17,460.95 8/4/2010

99.89

17,714.40

1/7/2010

716.45

17,509.33 7/4/2010

101.46

17,970.02

30/06/2010

716.78

17,700.90 6/4/2010

101.11

17,941.37

29/06/2010

725.7

17,534.09 5/4/2010

101.69

17,935.68

28/06/2010

720.38

17,774.26 1/4/2010

101.28

17,692.62

25/06/2010

727.53

17,574.53 31/03/2010

101.59

17,527.77

24/06/2010

715.5

17,730.24 30/03/2010

103.94

17,590.17

23/06/2010

712.58

17,755.94 29/03/2010

99.94

17,711.35

22/06/2010

714.93

17,749.69 26/03/2010

97.83

17,644.76

21/06/2010

714.78

17,876.55 25/03/2010

97.96

17,558.85

18/06/2010

713.95

17,570.82 23/03/2010

98.56

17,451.02

17/06/2010

715.68

17,616.69 22/03/2010

100.08

17,410.57

16/06/2010

725.28

17,462.87 19/03/2010

100.81

17,578.23

15/06/2010

711.75

17,412.83 18/03/2010

100.66

17,519.26

14/06/2010

712.6

17,338.17 17/03/2010

99.4

17,490.08

11/6/2010

712.93

17,064.95 16/03/2010

99.33

17,383.18

10/6/2010

712.63

16,922.08 15/03/2010

99.05

17,164.99

9/6/2010

700.23

16,657.89 12/3/2010

98.93

17,166.62

8/6/2010

700.08

16,617.10 11/3/2010

98.23

17,167.96

7/6/2010

685.33

16,781.07 10/3/2010

98.68

17,098.33

4/6/2010

689.25

17,117.69 9/3/2010

97.85

17,052.54

3/6/2010

690.08

17,022.33 8/3/2010

99.8

17,102.60

2/6/2010

695.6

16,741.84 5/3/2010

99.95

16,994.49

1/6/2010

690.63

16,572.03 4/3/2010

100.21

16,971.70

31/05/2010

698.38

16,944.63 3/3/2010

100.08

17,000.01

28/05/2010

705

16,863.06 2/3/2010

97.89

16,772.56

27/05/2010

702.2

16,666.40 26/02/2010

96.24

16,429.55

26/05/2010

703.8

16,387.84 25/02/2010

92.34

16,254.20

25/05/2010

701.63

16,022.48 24/02/2010

93.83

16,255.97

24/05/2010

712.88

16,469.55 23/02/2010

92.29

16,286.32

21/05/2010

713.88

16,445.61 22/02/2010

92.31

16,237.05

20/05/2010

713.88

16,519.68 19/02/2010

91.8

16,191.63

19/05/2010

711.03

16,408.49 18/02/2010

93.91

16,327.84

18/05/2010

713.95

16,875.76 17/02/2010

94.89

16,428.91

17/05/2010

712.93

16,835.56 16/02/2010

95.09

16,226.68

14/05/2010

708.13

16,994.60 15/02/2010

91.21

16,038.35

13/05/2010

724.63

17,265.87 11/2/2010

91.53

16,152.59

12/5/2010

711.53

17,195.81 10/2/2010

90.58

15,922.17

11/5/2010

703.38

17,141.53 9/2/2010

90.76

16,042.18

10/5/2010

698.13

17,330.55 8/2/2010

91.04

15,935.61

7/5/2010

691.45

16,769.11 6/2/2010

91.88

15,915.65

6/5/2010

698.1

16,987.53 5/2/2010

90.73

15,790.93

5/5/2010

696.03

17,087.96 4/2/2010

94.78

16,224.95

4/5/2010

687.3

17,137.14 3/2/2010

98.59

16,496.05

3/5/2010

682.23

17,386.08 2/2/2010

95.79

16,163.44

30/04/2010

686.9

17,558.71 1/2/2010

97.99

16,356.03

29/04/2010

683.13

17,503.47

28/04/2010

679.9

17,380.08

27/04/2010

681.65

17,690.62

26/04/2010

690.03

17,745.28

23/04/2010

685.73

17,694.20

22/04/2010

685.83

17,573.99

21/04/2010

681.98

17,472.56

20/04/2010

685.68

17,460.58

19/04/2010

685.18

17,400.68

Date

Open Price

High Price

8/11/2010

75.4

20,852.38

5/11/2010

75.95

21,004.96

4/11/2010

75.4

20,893.57

3/11/2010

75.75

20,465.74

2/11/2010

76.7

20,345.69

1/11/2010

77.65

20,355.63

29/10/2010

73.1

20,032.34

28/10/2010

74.2

19,941.04

27/10/2010

73.6

20,005.37

26/10/2010

75.35

20,221.39

25/10/2010

74

20,303.12

22/10/2010

74.1

20,165.86

21/10/2010

75.25

20,260.58

20/10/2010

74.1

19,872.15

19/10/2010

73.1

19,983.13

18/10/2010

72.1

20,168.89

15/10/2010

72.9

20,125.05

14/10/2010

75.1

20,497.64

13/10/2010

74.05

20,687.88

12/10/2010

74.8

20,203.34

11/10/2010

74.2

20,339.89

8/10/2010

74.35

20,250.26

7/10/2010

75.6

20,315.32

6/10/2010

77.85

20,543.08

5/10/2010

77.3

20,407.71

4/10/2010

73.6

20,475.73

1/10/2010

73.75

20,445.04

30/09/2010

71.7

20,069.12

29/09/2010

73.2

19,956.34

28/09/2010

71.55

20,104.86

27/09/2010

71.95

20,117.38

24/09/2010

73.85

20,045.18

23/09/2010

71.85

19,861.01

22/09/2010

71.25

19,941.72

21/09/2010

71.85

20,001.55

20/09/2010

76.15

19,906.10

17/09/2010

77.25

19,594.75

16/09/2010

77.6

19,417.49

15/09/2010

76.35

19,502.11

14/09/2010

76.7

19,346.96

13/09/2010

78.35

19,208.33

Low Price

Close Price

Total
Volume

No of
Trades

Net
Turnover
-Rs.
Thousand

Market Cap

9/9/2010

76.9

18,799.66

8/9/2010

76.8

18,666.71

7/9/2010

74.63

18,645.06

6/9/2010

74.13

18,560.05

3/9/2010

72.53

18,221.43

2/9/2010

71.5

18,238.31

1/9/2010

71.98

18,205.87

31/08/2010

71.05

17,971.12

30/08/2010

72.63

18,032.11

27/08/2010

71.33

17,998.41

26/08/2010

70.63

18,226.35

25/08/2010

71.33

18,179.64

24/08/2010

73.35

18,311.59

23/08/2010

73.38

18,409.35

20/08/2010

71.4

18,401.82

19/08/2010

71.63

18,454.94

18/08/2010

71.83

18,257.12

17/08/2010

70.23

18,048.85

16/08/2010

69.55

18,050.78

13/08/2010

69.98

18,167.03

12/8/2010

68.15

18,073.90

11/8/2010

69.65

18,070.19

10/8/2010

70.15

18,219.99

9/8/2010

70.23

18,287.50

6/8/2010

67.58

18,143.99

5/8/2010

70.05

18,172.83

4/8/2010

68.88

18,217.44

3/8/2010

68.6

18,114.83

2/8/2010

70.18

18,081.21

30/07/2010

69.35

17,868.29

29/07/2010

68.15

17,992.00

28/07/2010

66.33

17,957.37

27/07/2010

67.68

18,077.61

26/07/2010

66.7

18,020.05

23/07/2010

65.35

18,130.98

22/07/2010

66.73

18,113.15

21/07/2010

64.28

17,977.23

20/07/2010

60.78

17,878.14

19/07/2010

60.28

17,928.42

16/07/2010

58.85

17,955.82

15/07/2010

58.75

17,909.46

14/07/2010

59.23

17,938.16

13/07/2010

58.9

17,985.90

12/7/2010

59.23

17,937.20

9/7/2010

59.68

17,833.54

8/7/2010

58.23

17,651.73

7/7/2010

57.93

17,471.03

6/7/2010

57.28

17,614.48

5/7/2010

56.95

17,441.44

2/7/2010

58.55

17,460.95

1/7/2010

59.18

17,509.33

30/06/2010

59.65

17,700.90

29/06/2010

57.73

17,534.09

28/06/2010

53.4

17,774.26

25/06/2010

52.28

17,574.53

24/06/2010

53.98

17,730.24

23/06/2010

49.53

17,755.94

22/06/2010

49.28

17,749.69

21/06/2010

49.23

17,876.55

18/06/2010

48.55

17,570.82

17/06/2010

50.33

17,616.69

16/06/2010

51.15

17,462.87

15/06/2010

51.28

17,412.83

14/06/2010

51.7

17,338.17

11/6/2010

51.83

17,064.95

10/6/2010

51.95

16,922.08

9/6/2010

51.93

16,657.89

8/6/2010

52.18

16,617.10

7/6/2010

52.33

16,781.07

4/6/2010

54.05

17,117.69

3/6/2010

50.65

17,022.33

2/6/2010

50.58

16,741.84

1/6/2010

49.88

16,572.03

31/05/2010

52.18

16,944.63

28/05/2010

49.4

16,863.06

27/05/2010

48.95

16,666.40

26/05/2010

46.23

16,387.84

25/05/2010

44.88

16,022.48

24/05/2010

45.83

16,469.55

21/05/2010

46.68

16,445.61

20/05/2010

47.58

16,519.68

19/05/2010

47.05

16,408.49

18/05/2010

49.53

16,875.76

17/05/2010

50.03

16,835.56

14/05/2010

49.2

16,994.60

13/05/2010

51.1

17,265.87

12/5/2010

49.68

17,195.81

11/5/2010

50.18

17,141.53

10/5/2010

49.23

17,330.55

7/5/2010

46.45

16,769.11

6/5/2010

49.8

16,987.53

5/5/2010

50.28

17,087.96

4/5/2010

48.7

17,137.14

3/5/2010

48.28

17,386.08

30/04/2010

48.23

17,558.71

29/04/2010

47.4

17,503.47

28/04/2010

46.38

17,380.08

27/04/2010

47.85

17,690.62

26/04/2010

45.2

17,745.28

23/04/2010

45.28

17,694.20

22/04/2010

43.23

17,573.99

21/04/2010

43.8

17,472.56

20/04/2010

43.15

17,460.58

19/04/2010

40.28

17,400.68

16/04/2010

41.75

17,591.18

15/04/2010

42.28

17,639.26

13/04/2010

42.05

17,821.96

12/4/2010

42.33

17,853.00

9/4/2010

43.53

17,933.14

8/4/2010

42.2

17,714.40

7/4/2010

42.18

17,970.02

6/4/2010

41.93

17,941.37

5/4/2010

42.18

17,935.68

1/4/2010

41.45

17,692.62

31/03/2010

41.08

17,527.77

30/03/2010

38.8

17,590.17

29/03/2010

38.53

17,711.35

26/03/2010

39.08

17,644.76

25/03/2010

38.88

17,558.85

23/03/2010

39.2

17,451.02

22/03/2010

38.08

17,410.57

19/03/2010

39.7

17,578.23

18/03/2010

38.63

17,519.26

17/03/2010

39

17,490.08

16/03/2010

39.03

17,383.18

15/03/2010

37

17,164.99

12/3/2010

36.85

17,166.62

11/3/2010

36.58

17,167.96

10/3/2010

37.55

17,098.33

9/3/2010

38.1

17,052.54

8/3/2010

37.98

17,102.60

5/3/2010

37.7

16,994.49

4/3/2010

37.15

16,971.70

3/3/2010

37.78

17,000.01

2/3/2010

38.53

16,772.56

26/02/2010

35.18

16,429.55

25/02/2010

33

16,254.20

24/02/2010

31.93

16,255.97

23/02/2010

30.15

16,286.32

22/02/2010

31.03

16,237.05

19/02/2010

31.8

16,191.63

18/02/2010

33.03

16,327.84

17/02/2010

33.4

16,428.91

16/02/2010

34.48

16,226.68

15/02/2010

34.18

16,038.35

11/2/2010

34.75

16,152.59

10/2/2010

34.53

15,922.17

9/2/2010

34.53

16,042.18

8/2/2010

34.5

15,935.61

6/2/2010

35

15,915.65

5/2/2010

34.83

15,790.93

4/2/2010

34.93

16,224.95

3/2/2010

35.35

16,496.05

2/2/2010

36.18

16,163.44

1/2/2010

36.98

16,356.03

29/01/2010

36.95

16,357.96

28/01/2010

34.7

16,306.87

27/01/2010

35.58

16,289.82

25/01/2010

37.08

16,780.46

22/01/2010

37.15

16,859.68

21/01/2010

36.55

17,051.14

20/01/2010

39.23

17,474.49

19/01/2010

38.73

17,486.06

18/01/2010

38.55

17,641.08

15/01/2010

38.48

17,554.30

14/01/2010

38.58

17,584.87

13/01/2010

38.9

17,509.80

12/1/2010

38.5

17,422.51

11/1/2010

37.65

17,526.71

8/1/2010

33.83

17,540.29

7/1/2010

33.75

17,615.72

6/1/2010

34.03

17,701.13

5/1/2010

35.33

17,686.24

4/1/2010

35.43

17,558.73

31/12/2009

32.33

17,464.81

30/12/2009

33.43

17,343.82

29/12/2009

30.85

17,401.56

24/12/2009

29.4

17,360.61

23/12/2009

29

17,231.11

22/12/2009

28.93

16,692.00

21/12/2009

28.8

16,601.20

18/12/2009

28.93

16,719.83

17/12/2009

29.25

16,894.25

16/12/2009

29.45

16,912.77

15/12/2009

28.3

16,877.16

14/12/2009

28.6

17,097.55

11/12/2009

29

17,119.03

10/12/2009

29.23

17,189.31

9/12/2009

29.55

17,125.22

8/12/2009

29.3

17,227.68

7/12/2009

29.3

16,983.14

4/12/2009

29.3

17,101.54

3/12/2009

29.28

17,185.68

2/12/2009

29.33

17,169.91

1/12/2009

28.88

17,198.27

30/11/2009

28.63

16,926.22

27/11/2009

27.9

16,632.01

26/11/2009

28.6

16,854.93

25/11/2009

28.55

17,198.95

24/11/2009

28.65

17,131.08

23/11/2009

29

17,180.18

20/11/2009

29.03

17,021.85

19/11/2009

28.65

16,785.65

18/11/2009

29.68

16,998.78

17/11/2009

29.53

17,050.65

16/11/2009

30.15

17,032.51

13/11/2009

30.13

16,848.83

12/11/2009

29.53

16,696.03

11/11/2009

30.08

16,849.60

10/11/2009

29.73

16,440.56

9/11/2009

29.6

16,498.72

6/11/2009

29.5

16,158.28

5/11/2009

27.7

16,063.90

4/11/2009

27.3

15,912.13

3/11/2009

26.7

15,404.94

30/10/2009

27.08

15,896.28

29/10/2009

27.05

16,052.72

28/10/2009

27.05

16,283.49

27/10/2009

28.85

16,353.40

26/10/2009

29.68

16,740.50

23/10/2009

31.18

16,810.81

22/10/2009

31

16,789.74

21/10/2009

31.28

17,009.17

20/10/2009

30.75

17,223.01

17/10/2009

29.98

17,326.01

16/10/2009

29.65

17,322.82

15/10/2009

29.03

17,195.20

14/10/2009

28.48

17,231.11

12/10/2009

28.28

17,026.67

9/10/2009

28.05

16,642.66

8/10/2009

28.48

16,843.54

7/10/2009

28.23

16,806.66

6/10/2009

28.55

16,958.54

5/10/2009

28.9

16,866.41

1/10/2009

30.55

17,134.55

30/09/2009

31.48

17,126.84

29/09/2009

30.68

16,852.91

25/09/2009

28.93

16,693.00

24/09/2009

28.3

16,781.43

23/09/2009

28.5

16,719.50

22/09/2009

29.68

16,886.43

18/09/2009

28.33

16,741.30

17/09/2009

28.73

16,711.11

16/09/2009

29.45

16,677.04

15/09/2009

26.78

16,454.45

14/09/2009

26.05

16,214.19

11/9/2009

25.55

16,264.30

10/9/2009

25.95

16,216.86

9/9/2009

26.38

16,183.55

8/9/2009

26.45

16,123.67

7/9/2009

26.2

16,016.32

4/9/2009

25.88

15,689.12

3/9/2009

25.4

15,398.33

2/9/2009

25.13

15,467.46

1/9/2009

25.13

15,551.19

31/08/2009

24.18

15,666.64

28/08/2009

24.55

15,922.34

27/08/2009

25.18

15,781.07

26/08/2009

25.35

15,769.85

25/08/2009

26.03

15,688.47

24/08/2009

25.5

15,628.75

21/08/2009

24.58

15,240.83

20/08/2009

24.38

15,012.32

19/08/2009

24.53

14,809.64

18/08/2009

24.23

15,035.26

17/08/2009

23.75

14,784.92

14/08/2009

25.15

15,411.63

13/08/2009

25.03

15,518.49

12/8/2009

23.38

15,020.16

11/8/2009

24.53

15,074.59

10/8/2009

24.6

15,009.77

7/8/2009

26.78

15,160.24

6/8/2009

28.4

15,514.03

5/8/2009

29.65

15,903.83

4/8/2009

29.6

15,830.98

3/8/2009

30.2

15,924.23

31/07/2009

29.73

15,670.31

30/07/2009

31.6

15,387.96

29/07/2009

32.2

15,173.46

28/07/2009

27.38

15,331.94

27/07/2009

25.9

15,375.04

24/07/2009

26.18

15,378.96

23/07/2009

27.08

15,231.04

22/07/2009

24.83

14,843.12

BSE_SENSE
X

Date

Open Price

High Price

Low Price

Net
Turnover
-Rs.
Thousand

Date

Close Price

BSE_SENSE
X

Bajaj Auto
Announcement Date
Ex Date
Bonus Ratio

Date

22/07/2010
8/9/2010
1:1

Close Price

BSE_SENSEX

Return Stck

8/11/2010

1,601.15

20,852.38

5/11/2010

1,609.90

21,004.96

0.54%

4/11/2010

1,603.45

20,893.57

-0.40%

3/11/2010

1,581.20

20,465.74

-1.40%

2/11/2010

1,545.65

20,345.69

-2.27%

1/11/2010

1,529.30

20,355.63

-1.06%

29/10/2010

1,513.80

20,032.34

-1.02%

28/10/2010

1,487.90

19,941.04

-1.73%

27/10/2010

1,482.30

20,005.37

-0.38%

26/10/2010

1,498.80

20,221.39

1.11%

25/10/2010

1,492.05

20,303.12

-0.45%

22/10/2010

1,485.70

20,165.86

-0.43%

21/10/2010

1,489.45

20,260.58

0.25%

20/10/2010

1,485.15

19,872.15

-0.29%

19/10/2010

1,512.55

19,983.13

1.83%

18/10/2010

1,521.95

20,168.89

0.62%

15/10/2010

1,506.75

20,125.05

-1.00%

14/10/2010

1,525.85

20,497.64

1.26%

13/10/2010

1,542.25

20,687.88

1.07%

12/10/2010

1,522.15

20,203.34

-1.31%

11/10/2010

1,551.15

20,339.89

1.89%

8/10/2010

1,549.15

20,250.26

-0.13%

7/10/2010

1,568.30

20,315.32

1.23%

6/10/2010

1,593.70

20,543.08

1.61%

5/10/2010

1,582.30

20,407.71

-0.72%

4/10/2010

1,534.45

20,475.73

-3.07%

1/10/2010

1,543.70

20,445.04

0.60%

30/09/2010

1,471.60

20,069.12

-4.78%

29/09/2010

1,488.85

19,956.34

1.17%

28/09/2010

1,449.10

20,104.86

-2.71%

27/09/2010

1,458.55

20,117.38

0.65%

24/09/2010

1,445.60

20,045.18

-0.89%

23/09/2010

1,438.80

19,861.01

-0.47%

22/09/2010

1,441.15

19,941.72

0.16%

21/09/2010

1,456.20

20,001.55

1.04%

20/09/2010

1,459.00

19,906.10

0.19%

17/09/2010

1,445.85

19,594.75

-0.91%

16/09/2010

1,451.55

19,417.49

0.39%

15/09/2010

1,465.60

19,502.11

0.96%

14/09/2010

1,470.15

19,346.96

0.31%

13/09/2010

1,469.80

19,208.33

-0.02%

9/9/2010

1,459.30

18,799.66

-0.72%

8/9/2010

1,480.95

18,666.71

1.47%

7/9/2010

1,497.90

18,645.06

1.14%

6/9/2010

1,502.30

18,560.05

0.29%

3/9/2010

1,435.88

18,221.43

-4.52%

2/9/2010

1,392.25

18,238.31

-3.09%

1/9/2010

1,374.70

18,205.87

-1.27%

31/08/2010

1,364.70

17,971.12

-0.73%

30/08/2010

1,395.48

18,032.11

2.23%

27/08/2010

1,389.85

17,998.41

-0.40%

26/08/2010

1,389.23

18,226.35

-0.04%

25/08/2010

1,399.95

18,179.64

0.77%

24/08/2010

1,425.38

18,311.59

1.80%

23/08/2010

1,387.78

18,409.35

-2.67%

20/08/2010

1,397.60

18,401.82

0.71%

19/08/2010

1,374.43

18,454.94

-1.67%

18/08/2010

1,339.28

18,257.12

-2.59%

17/08/2010

1,326.60

18,048.85

-0.95%

16/08/2010

1,331.60

18,050.78

0.38%

13/08/2010

1,329.40

18,167.03

-0.17%

12/8/2010

1,316.23

18,073.90

-1.00%

11/8/2010

1,279.45

18,070.19

-2.83%

10/8/2010

1,326.55

18,219.99

3.62%

9/8/2010

1,352.98

18,287.50

1.97%

6/8/2010

1,355.43

18,143.99

0.18%

5/8/2010

1,360.88

18,172.83

0.40%

4/8/2010

1,361.88

18,217.44

0.07%

3/8/2010

1,355.68

18,114.83

-0.46%

2/8/2010

1,363.95

18,081.21

0.61%

30/07/2010

1,344.03

17,868.29

-1.47%

29/07/2010

1,347.20

17,992.00

0.24%

28/07/2010

1,350.63

17,957.37

0.25%

27/07/2010

1,324.98

18,077.61

-1.92%

26/07/2010

1,263.30

18,020.05

-4.77%

23/07/2010

1,234.55

18,130.98

-2.30%

22/07/2010

1,245.10

18,113.15

0.85%

21/07/2010

1,207.05

17,977.23

-3.10%

20/07/2010

1,198.20

17,878.14

-0.74%

19/07/2010

1,200.65

17,928.42

0.20%

16/07/2010

1,204.55

17,955.82

0.32%

15/07/2010

1,209.10

17,909.46

0.38%

14/07/2010

1,221.95

17,938.16

1.06%

13/07/2010

1,204.90

17,985.90

-1.41%

12/7/2010

1,204.68

17,937.20

-0.02%

9/7/2010

1,208.80

17,833.54

0.34%

8/7/2010

1,200.95

17,651.73

-0.65%

7/7/2010

1,204.35

17,471.03

0.28%

6/7/2010

1,219.83

17,614.48

1.28%

5/7/2010

1,223.70

17,441.44

0.32%

2/7/2010

1,226.80

17,460.95

0.25%

1/7/2010

1,248.23

17,509.33

1.73%

30/06/2010

1,241.65

17,700.90

-0.53%

29/06/2010

1,242.38

17,534.09

0.06%

28/06/2010

1,226.85

17,774.26

-1.26%

25/06/2010

1,208.88

17,574.53

-1.48%

24/06/2010

1,202.45

17,730.24

-0.53%

23/06/2010

1,176.78

17,755.94

-2.16%

22/06/2010

1,162.08

17,749.69

-1.26%

21/06/2010

1,153.93

17,876.55

-0.70%

18/06/2010

1,139.70

17,570.82

-1.24%

17/06/2010

1,145.30

17,616.69

0.49%

16/06/2010

1,140.70

17,462.87

-0.40%

15/06/2010

1,142.33

17,412.83

0.14%

14/06/2010

1,141.45

17,338.17

-0.08%

11/6/2010

1,147.35

17,064.95

0.52%

10/6/2010

1,121.80

16,922.08

-2.25%

9/6/2010

1,096.83

16,657.89

-2.25%

8/6/2010

1,097.65

16,617.10

0.07%

7/6/2010

1,092.10

16,781.07

-0.51%

4/6/2010

1,092.53

17,117.69

0.04%

3/6/2010

1,097.65

17,022.33

0.47%

2/6/2010

1,100.25

16,741.84

0.24%

1/6/2010

1,085.03

16,572.03

-1.39%

31/05/2010

1,107.35

16,944.63

2.04%

28/05/2010

1,085.73

16,863.06

-1.97%

27/05/2010

1,056.55

16,666.40

-2.72%

26/05/2010

1,039.20

16,387.84

-1.66%

25/05/2010

1,010.05

16,022.48

-2.85%

24/05/2010

1,026.25

16,469.55

1.59%

21/05/2010

1,049.65

16,445.61

2.25%

20/05/2010

1,070.63

16,519.68

1.98%

19/05/2010

1,067.28

16,408.49

-0.31%

18/05/2010

1,090.73

16,875.76

2.17%

17/05/2010

1,081.40

16,835.56

-0.86%

14/05/2010

1,092.75

16,994.60

1.04%

13/05/2010

1,099.15

17,265.87

0.58%

12/5/2010

1,072.85

17,195.81

-2.42%

11/5/2010

1,062.05

17,141.53

-1.01%

10/5/2010

1,060.78

17,330.55

-0.12%

7/5/2010

1,030.23

16,769.11

-2.92%

6/5/2010

1,032.43

16,987.53

0.21%

5/5/2010

1,037.48

17,087.96

0.49%

4/5/2010

1,035.15

17,137.14

-0.22%

3/5/2010

1,047.43

17,386.08

1.18%

30/04/2010

1,047.15

17,558.71

-0.03%

29/04/2010

1,037.73

17,503.47

-0.90%

28/04/2010

1,033.30

17,380.08

-0.43%

27/04/2010

1,013.50

17,690.62

-1.93%

26/04/2010

1,044.05

17,745.28

2.97%

23/04/2010

1,053.63

17,694.20

0.91%

22/04/2010

1,055.53

17,573.99

0.18%

21/04/2010

1,046.28

17,472.56

-0.88%

20/04/2010

1,038.83

17,460.58

-0.71%

19/04/2010

1,006.13

17,400.68

-3.20%

16/04/2010

1,025.60

17,591.18

1.92%

15/04/2010

1,041.05

17,639.26

1.50%

13/04/2010

1,046.63

17,821.96

0.53%

12/4/2010

1,037.03

17,853.00

-0.92%

9/4/2010

1,033.40

17,933.14

-0.35%

8/4/2010

1,036.93

17,714.40

0.34%

7/4/2010

1,038.38

17,970.02

0.14%

6/4/2010

1,023.53

17,941.37

-1.44%

5/4/2010

1,048.53

17,935.68

2.41%

1/4/2010

999.73

17,692.62

-4.77%

31/03/2010

1,005.55

17,527.77

0.58%

30/03/2010

990.6

17,590.17

-1.50%

29/03/2010

992.25

17,711.35

0.17%

26/03/2010

988.3

17,644.76

-0.40%

25/03/2010

939.78

17,558.85

-5.03%

23/03/2010

925.1

17,451.02

-1.57%

22/03/2010

925.55

17,410.57

0.05%

19/03/2010

932.68

17,578.23

0.77%

18/03/2010

919.88

17,519.26

-1.38%

17/03/2010

903.88

17,490.08

-1.75%

16/03/2010

910.9

17,383.18

0.77%

15/03/2010

914.25

17,164.99

0.37%

12/3/2010

921.4

17,166.62

0.78%

11/3/2010

913.95

17,167.96

-0.81%

10/3/2010

924.45

17,098.33

1.14%

9/3/2010

936.93

17,052.54

1.34%

8/3/2010

956.48

17,102.60

2.07%

5/3/2010

951.08

16,994.49

-0.57%

4/3/2010

947.05

16,971.70

-0.42%

3/3/2010

939.55

17,000.01

-0.80%

2/3/2010

924.43

16,772.56

-1.62%

26/02/2010

908.7

16,429.55

-1.72%

25/02/2010

857.3

16,254.20

-5.82%

24/02/2010

874.2

16,255.97

1.95%

23/02/2010

862.53

16,286.32

-1.34%

22/02/2010

898.75

16,237.05

4.11%

19/02/2010

904.83

16,191.63

0.67%

18/02/2010

908.1

16,327.84

0.36%

17/02/2010

919.28

16,428.91

1.22%

16/02/2010

895.65

16,226.68

-2.60%

15/02/2010

893.1

16,038.35

-0.29%

11/2/2010

893.93

16,152.59

0.09%

10/2/2010

882.15

15,922.17

-1.33%

9/2/2010

862.85

16,042.18

-2.21%

8/2/2010

847.33

15,935.61

-1.82%

6/2/2010

854.5

15,915.65

0.84%

5/2/2010

841.8

15,790.93

-1.50%

4/2/2010

840.5

16,224.95

-0.15%

3/2/2010

853.85

16,496.05

1.58%

2/2/2010

840.8

16,163.44

-1.54%

1/2/2010

857.38

16,356.03

1.95%

29/01/2010

886.55

16,357.96

3.35%

28/01/2010

839.45

16,306.87

-5.46%

27/01/2010

836.35

16,289.82

-0.37%

25/01/2010

865.93

16,780.46

3.48%

22/01/2010

896.38

16,859.68

3.46%

21/01/2010

899.58

17,051.14

0.36%

20/01/2010

910.1

17,474.49

1.16%

19/01/2010

889.08

17,486.06

-2.34%

18/01/2010

868.38

17,641.08

-2.36%

15/01/2010

863.03

17,554.30

-0.62%

14/01/2010

851.98

17,584.87

-1.29%

13/01/2010

856.13

17,509.80

0.49%

12/1/2010

849.05

17,422.51

-0.83%

11/1/2010

834.28

17,526.71

-1.75%

8/1/2010

827.35

17,540.29

-0.83%

7/1/2010

841.78

17,615.72

1.73%

6/1/2010

856.53

17,701.13

1.74%

5/1/2010

868.25

17,686.24

1.36%

4/1/2010

866.2

17,558.73

-0.24%

31/12/2009

880.85

17,464.81

1.68%

30/12/2009

849.25

17,343.82

-3.65%

29/12/2009

841.55

17,401.56

-0.91%

24/12/2009

850

17,360.61

1.00%

23/12/2009

852.88

17,231.11

0.34%

22/12/2009

847.68

16,692.00

-0.61%

21/12/2009

836.03

16,601.20

-1.38%

18/12/2009

852.05

16,719.83

1.90%

17/12/2009

864.03

16,894.25

1.40%

16/12/2009

864.88

16,912.77

0.10%

15/12/2009

871.35

16,877.16

0.75%

14/12/2009

892.15

17,097.55

2.36%

11/12/2009

862.25

17,119.03

-3.41%

10/12/2009

821.58

17,189.31

-4.83%

9/12/2009

835.35

17,125.22

1.66%

8/12/2009

820.28

17,227.68

-1.82%

7/12/2009

814.83

16,983.14

-0.67%

4/12/2009

825.7

17,101.54

1.33%

3/12/2009

842.08

17,185.68

1.96%

2/12/2009

845.4

17,169.91

0.39%

1/12/2009

818.78

17,198.27

-3.20%

30/11/2009

784.75

16,926.22

-4.25%

27/11/2009

789.08

16,632.01

0.55%

26/11/2009

777.98

16,854.93

-1.42%

25/11/2009

769.38

17,198.95

-1.11%

24/11/2009

752.8

17,131.08

-2.18%

23/11/2009

745.33

17,180.18

-1.00%

20/11/2009

750.63

17,021.85

0.71%

19/11/2009

751.88

16,785.65

0.17%

18/11/2009

750.55

16,998.78

-0.18%

17/11/2009

759

17,050.65

1.12%

16/11/2009

754.55

17,032.51

-0.59%

13/11/2009

730.9

16,848.83

-3.18%

12/11/2009

728.5

16,696.03

-0.33%

11/11/2009

735.28

16,849.60

0.93%

10/11/2009

726.8

16,440.56

-1.16%

9/11/2009

735.2

16,498.72

1.15%

6/11/2009

726.43

16,158.28

-1.20%

5/11/2009

730.9

16,063.90

0.61%

4/11/2009

720.8

15,912.13

-1.39%

3/11/2009

704.73

15,404.94

-2.25%

30/10/2009

698.4

15,896.28

-0.90%

29/10/2009

700

16,052.72

0.23%

28/10/2009

716.13

16,283.49

2.28%

27/10/2009

720.5

16,353.40

0.61%

26/10/2009

729.73

16,740.50

1.27%

23/10/2009

734.28

16,810.81

0.62%

22/10/2009

727.63

16,789.74

-0.91%

21/10/2009

736.18

17,009.17

1.17%

20/10/2009

750.53

17,223.01

1.93%

17/10/2009

746.5

17,326.01

-0.54%

16/10/2009

739.45

17,322.82

-0.95%

15/10/2009

777

17,195.20

4.95%

14/10/2009

804.08

17,231.11

3.43%

12/10/2009

817.65

17,026.67

1.67%

9/10/2009

794.95

16,642.66

-2.82%

8/10/2009

773.05

16,843.54

-2.79%

Variance
Covariance

7/10/2009

765.65

16,806.66

-0.96%

6/10/2009

750.05

16,958.54

-2.06%

5/10/2009

738.13

16,866.41

-1.60%

1/10/2009

755.7

17,134.55

2.35%

30/09/2009

747.13

17,126.84

-1.14%

29/09/2009

716.15

16,852.91

-4.23%

25/09/2009

723.25

16,693.00

0.99%

24/09/2009

723.78

16,781.43

0.07%

23/09/2009

733.63

16,719.50

1.35%

22/09/2009

743.6

16,886.43

1.35%

18/09/2009

727.25

16,741.30

-2.22%

17/09/2009

705.1

16,711.11

-3.09%

16/09/2009

690.43

16,677.04

-2.10%

15/09/2009

682.28

16,454.45

-1.19%

14/09/2009

641.98

16,214.19

-6.09%

11/9/2009

635.93

16,264.30

-0.95%

10/9/2009

616.13

16,216.86

-3.16%

9/9/2009

617.45

16,183.55

0.21%

8/9/2009

632.25

16,123.67

2.37%

7/9/2009

635.5

16,016.32

0.51%

4/9/2009

615.45

15,689.12

-3.21%

3/9/2009

605.23

15,398.33

-1.67%

2/9/2009

587.38

15,467.46

-2.99%

1/9/2009

612.4

15,551.19

4.17%

31/08/2009

607.73

15,666.64

-0.77%

28/08/2009

602.1

15,922.34

-0.93%

27/08/2009

577.68

15,781.07

-4.14%

26/08/2009

571.93

15,769.85

-1.00%

25/08/2009

566.78

15,688.47

-0.90%

24/08/2009

563.83

15,628.75

-0.52%

21/08/2009

562.95

15,240.83

-0.16%

20/08/2009

553.33

15,012.32

-1.72%

19/08/2009

548.93

14,809.64

-0.80%

18/08/2009

568.93

15,035.26

3.58%

17/08/2009

556.5

14,784.92

-2.21%

14/08/2009

560.43

15,411.63

0.70%

13/08/2009

566

15,518.49

0.99%

12/8/2009

544.63

15,020.16

-3.85%

11/8/2009

549.28

15,074.59

0.85%

10/8/2009

534.83

15,009.77

-2.67%

7/8/2009

587.7

15,160.24

9.43%

6/8/2009

632.6

15,514.03

7.36%

5/8/2009

641.3

15,903.83

1.37%

0.03681170%
0.00875949%

Beta

TVS Motor
22/07/2010
8/9/2010
1:1

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

8/11/2010

75.4

20,852.38

0.73% 5/11/2010

75.95

21,004.96

0.73%

-0.53% 4/11/2010

75.4

20,893.57

-0.73%

-2.07% 3/11/2010

75.75

20,465.74

0.46%

-0.59% 2/11/2010

76.7

20,345.69

1.25%

0.05% 1/11/2010

77.65

20,355.63

1.23%

-1.60% 29/10/2010

73.1

20,032.34

-6.04%

-0.46% 28/10/2010

74.2

19,941.04

1.49%

0.32% 27/10/2010

73.6

20,005.37

-0.81%

1.07% 26/10/2010

75.35

20,221.39

2.35%

0.40% 25/10/2010

74

20,303.12

-1.81%

-0.68% 22/10/2010

74.1

20,165.86

0.14%

0.47% 21/10/2010

75.25

20,260.58

1.54%

-1.94% 20/10/2010

74.1

19,872.15

-1.54%

0.56% 19/10/2010

73.1

19,983.13

-1.36%

0.93% 18/10/2010

72.1

20,168.89

-1.38%

-0.22% 15/10/2010

72.9

20,125.05

1.10%

1.83% 14/10/2010

75.1

20,497.64

2.97%

0.92% 13/10/2010

74.05

20,687.88

-1.41%

-2.37% 12/10/2010

74.8

20,203.34

1.01%

0.67% 11/10/2010

74.2

20,339.89

-0.81%

74.35

20,250.26

0.20%

0.32% 7/10/2010

75.6

20,315.32

1.67%

1.11% 6/10/2010

77.85

20,543.08

2.93%

-0.66% 5/10/2010

77.3

20,407.71

-0.71%

-0.44% 8/10/2010

0.33% 4/10/2010

73.6

20,475.73

-4.90%

-0.15% 1/10/2010

73.75

20,445.04

0.20%

-1.86% 30/09/2010

71.7

20,069.12

-2.82%

-0.56% 29/09/2010

73.2

19,956.34

2.07%

0.74% 28/09/2010

71.55

20,104.86

-2.28%

0.06% 27/09/2010

71.95

20,117.38

0.56%

-0.36% 24/09/2010

73.85

20,045.18

2.61%

-0.92% 23/09/2010

71.85

19,861.01

-2.75%

0.41% 22/09/2010

71.25

19,941.72

-0.84%

0.30% 21/09/2010

71.85

20,001.55

0.84%

-0.48% 20/09/2010

76.15

19,906.10

5.81%

-1.58% 17/09/2010

77.25

19,594.75

1.43%

-0.91% 16/09/2010

77.6

19,417.49

0.45%

0.43% 15/09/2010

76.35

19,502.11

-1.62%

-0.80% 14/09/2010

76.7

19,346.96

0.46%

-0.72% 13/09/2010

78.35

19,208.33

2.13%

76.9

18,799.66

-1.87%

-0.71% 8/9/2010

76.8

18,666.71

-0.13%

-0.12% 7/9/2010

74.63

18,645.06

-2.87%

-0.46% 6/9/2010

74.13

18,560.05

-0.67%

-1.84% 3/9/2010

72.53

18,221.43

-2.18%

0.09% 2/9/2010

71.5

18,238.31

-1.43%

-0.18% 1/9/2010

71.98

18,205.87

0.67%

-1.30% 31/08/2010

71.05

17,971.12

-1.30%

0.34% 30/08/2010

72.63

18,032.11

2.20%

-0.19% 27/08/2010

71.33

17,998.41

-1.81%

1.26% 26/08/2010

70.63

18,226.35

-0.99%

-0.26% 25/08/2010

71.33

18,179.64

0.99%

0.72% 24/08/2010

73.35

18,311.59

2.79%

0.53% 23/08/2010

73.38

18,409.35

0.04%

-0.04% 20/08/2010

71.4

18,401.82

-2.74%

-2.15% 9/9/2010

0.29% 19/08/2010

71.63

18,454.94

0.32%

-1.08% 18/08/2010

71.83

18,257.12

0.28%

-1.15% 17/08/2010

70.23

18,048.85

-2.25%

0.01% 16/08/2010

69.55

18,050.78

-0.97%

0.64% 13/08/2010

69.98

18,167.03

0.62%

-0.51% 12/8/2010

68.15

18,073.90

-2.65%

-0.02% 11/8/2010

69.65

18,070.19

2.18%

0.83% 10/8/2010

70.15

18,219.99

0.72%

0.37% 9/8/2010

70.23

18,287.50

0.11%

-0.79% 6/8/2010

67.58

18,143.99

-3.85%

0.16% 5/8/2010

70.05

18,172.83

3.59%

0.25% 4/8/2010

68.88

18,217.44

-1.68%

-0.56% 3/8/2010

68.6

18,114.83

-0.41%

-0.19% 2/8/2010

70.18

18,081.21

2.28%

-1.18% 30/07/2010

69.35

17,868.29

-1.19%

0.69% 29/07/2010

68.15

17,992.00

-1.75%

-0.19% 28/07/2010

66.33

17,957.37

-2.71%

0.67% 27/07/2010

67.68

18,077.61

2.01%

-0.32% 26/07/2010

66.7

18,020.05

-1.46%

0.61% 23/07/2010

65.35

18,130.98

-2.04%

-0.10% 22/07/2010

66.73

18,113.15

2.09%

-0.75% 21/07/2010

64.28

17,977.23

-3.74%

-0.55% 20/07/2010

60.78

17,878.14

-5.60%

0.28% 19/07/2010

60.28

17,928.42

-0.83%

0.15% 16/07/2010

58.85

17,955.82

-2.40%

-0.26% 15/07/2010

58.75

17,909.46

-0.17%

0.16% 14/07/2010

59.23

17,938.16

0.81%

0.27% 13/07/2010

58.9

17,985.90

-0.56%

-0.27% 12/7/2010

59.23

17,937.20

0.56%

-0.58% 9/7/2010

59.68

17,833.54

0.76%

-1.02% 8/7/2010

58.23

17,651.73

-2.46%

-1.03% 7/7/2010

57.93

17,471.03

-0.52%

0.82% 6/7/2010

57.28

17,614.48

-1.13%

-0.99% 5/7/2010

56.95

17,441.44

-0.58%

0.11% 2/7/2010

58.55

17,460.95

2.77%

0.28% 1/7/2010

59.18

17,509.33

1.07%

1.09% 30/06/2010

59.65

17,700.90

0.79%

-0.95% 29/06/2010

57.73

17,534.09

-3.27%

1.36% 28/06/2010

53.4

17,774.26

-7.80%

-1.13% 25/06/2010

52.28

17,574.53

-2.12%

0.88% 24/06/2010

53.98

17,730.24

3.20%

0.14% 23/06/2010

49.53

17,755.94

-8.60%

-0.04% 22/06/2010

49.28

17,749.69

-0.51%

0.71% 21/06/2010

49.23

17,876.55

-0.10%

-1.73% 18/06/2010

48.55

17,570.82

-1.39%

0.26% 17/06/2010

50.33

17,616.69

3.60%

-0.88% 16/06/2010

51.15

17,462.87

1.62%

-0.29% 15/06/2010

51.28

17,412.83

0.25%

-0.43% 14/06/2010

51.7

17,338.17

0.82%

-1.59% 11/6/2010

51.83

17,064.95

0.25%

-0.84% 10/6/2010

51.95

16,922.08

0.23%

-1.57% 9/6/2010

51.93

16,657.89

-0.04%

-0.25% 8/6/2010

52.18

16,617.10

0.48%

0.98% 7/6/2010

52.33

16,781.07

0.29%

1.99% 4/6/2010

54.05

17,117.69

3.23%

-0.56% 3/6/2010

50.65

17,022.33

-6.50%

-1.66% 2/6/2010

50.58

16,741.84

-0.14%

-1.02% 1/6/2010

49.88

16,572.03

-1.39%

2.22% 31/05/2010

52.18

16,944.63

4.51%

-0.48% 28/05/2010

49.4

16,863.06

-5.47%

-1.17% 27/05/2010

48.95

16,666.40

-0.92%

-1.69% 26/05/2010

46.23

16,387.84

-5.72%

-2.25% 25/05/2010

44.88

16,022.48

-2.96%

2.75% 24/05/2010

45.83

16,469.55

2.09%

-0.15% 21/05/2010

46.68

16,445.61

1.84%

0.45% 20/05/2010

47.58

16,519.68

1.91%

-0.68% 19/05/2010

47.05

16,408.49

-1.12%

2.81% 18/05/2010

49.53

16,875.76

5.14%

-0.24% 17/05/2010

50.03

16,835.56

1.00%

0.94% 14/05/2010

49.2

16,994.60

-1.67%

1.58% 13/05/2010

51.1

17,265.87

3.79%

-0.41% 12/5/2010

49.68

17,195.81

-2.82%

-0.32% 11/5/2010

50.18

17,141.53

1.00%

1.10% 10/5/2010

49.23

17,330.55

-1.91%

46.45

16,769.11

-5.81%

-3.29% 7/5/2010

1.29% 6/5/2010

49.8

16,987.53

6.96%

0.59% 5/5/2010

50.28

17,087.96

0.96%

0.29% 4/5/2010

48.7

17,137.14

-3.19%

1.44% 3/5/2010

48.28

17,386.08

-0.87%

0.99% 30/04/2010

48.23

17,558.71

-0.10%

-0.32% 29/04/2010

47.4

17,503.47

-1.74%

-0.71% 28/04/2010

46.38

17,380.08

-2.18%

1.77% 27/04/2010

47.85

17,690.62

3.12%

0.31% 26/04/2010

45.2

17,745.28

-5.70%

-0.29% 23/04/2010

45.28

17,694.20

0.18%

-0.68% 22/04/2010

43.23

17,573.99

-4.63%

-0.58% 21/04/2010

43.8

17,472.56

1.31%

-0.07% 20/04/2010

43.15

17,460.58

-1.50%

-0.34% 19/04/2010

40.28

17,400.68

-6.88%

1.09% 16/04/2010

41.75

17,591.18

3.58%

0.27% 15/04/2010

42.28

17,639.26

1.26%

1.03% 13/04/2010

42.05

17,821.96

-0.55%

0.17% 12/4/2010

42.33

17,853.00

0.66%

0.45% 9/4/2010

43.53

17,933.14

2.80%

-1.23% 8/4/2010

42.2

17,714.40

-3.10%

1.43% 7/4/2010

42.18

17,970.02

-0.05%

-0.16% 6/4/2010

41.93

17,941.37

-0.59%

-0.03% 5/4/2010

42.18

17,935.68

0.59%

-1.36% 1/4/2010

41.45

17,692.62

-1.75%

-0.94% 31/03/2010

41.08

17,527.77

-0.90%

0.36% 30/03/2010

38.8

17,590.17

-5.71%

0.69% 29/03/2010

38.53

17,711.35

-0.70%

-0.38% 26/03/2010

39.08

17,644.76

1.42%

-0.49% 25/03/2010

38.88

17,558.85

-0.51%

-0.62% 23/03/2010

39.2

17,451.02

0.82%

-0.23% 22/03/2010

38.08

17,410.57

-2.90%

0.96% 19/03/2010

39.7

17,578.23

4.17%

-0.34% 18/03/2010

38.63

17,519.26

-2.73%

-0.17% 17/03/2010

39

17,490.08

0.95%

-0.61% 16/03/2010

39.03

17,383.18

0.08%

-1.26% 15/03/2010

37

17,164.99

-5.34%

0.01% 12/3/2010

36.85

17,166.62

-0.41%

0.01% 11/3/2010

36.58

17,167.96

-0.74%

-0.41% 10/3/2010

37.55

17,098.33

2.62%

-0.27% 9/3/2010

38.1

17,052.54

1.45%

0.29% 8/3/2010

37.98

17,102.60

-0.32%

-0.63% 5/3/2010

37.7

16,994.49

-0.74%

-0.13% 4/3/2010

37.15

16,971.70

-1.47%

0.17% 3/3/2010

37.78

17,000.01

1.68%

-1.35% 2/3/2010

38.53

16,772.56

1.97%

-2.07% 26/02/2010

35.18

16,429.55

-9.10%

-1.07% 25/02/2010

33

16,254.20

-6.40%

0.01% 24/02/2010

31.93

16,255.97

-3.30%

0.19% 23/02/2010

30.15

16,286.32

-5.74%

-0.30% 22/02/2010

31.03

16,237.05

2.88%

-0.28% 19/02/2010

31.8

16,191.63

2.45%

0.84% 18/02/2010

33.03

16,327.84

3.79%

0.62% 17/02/2010

33.4

16,428.91

1.11%

-1.24% 16/02/2010

34.48

16,226.68

3.18%

-1.17% 15/02/2010

34.18

16,038.35

-0.87%

0.71% 11/2/2010

34.75

16,152.59

1.65%

-1.44% 10/2/2010

34.53

15,922.17

-0.64%

0.75% 9/2/2010

34.53

16,042.18

0.00%

-0.67% 8/2/2010

34.5

15,935.61

-0.09%

-0.13% 6/2/2010

35

15,915.65

1.44%

-0.79% 5/2/2010

34.83

15,790.93

-0.49%

2.71% 4/2/2010

34.93

16,224.95

0.29%

1.66% 3/2/2010

35.35

16,496.05

1.20%

-2.04% 2/2/2010

36.18

16,163.44

2.32%

1.18% 1/2/2010

36.98

16,356.03

2.19%

0.01% 29/01/2010

36.95

16,357.96

-0.08%

-0.31% 28/01/2010

34.7

16,306.87

-6.28%

-0.10% 27/01/2010

35.58

16,289.82

2.50%

2.97% 25/01/2010

37.08

16,780.46

4.13%

0.47% 22/01/2010

37.15

16,859.68

0.19%

1.13% 21/01/2010

36.55

17,051.14

-1.63%

2.45% 20/01/2010

39.23

17,474.49

7.08%

0.07% 19/01/2010

38.73

17,486.06

-1.28%

0.88% 18/01/2010

38.55

17,641.08

-0.47%

-0.49% 15/01/2010

38.48

17,554.30

-0.18%

0.17% 14/01/2010

38.58

17,584.87

0.26%

-0.43% 13/01/2010

38.9

17,509.80

0.83%

-0.50% 12/1/2010

38.5

17,422.51

-1.03%

0.60% 11/1/2010

37.65

17,526.71

-2.23%

0.08% 8/1/2010

33.83

17,540.29

-10.70%

0.43% 7/1/2010

33.75

17,615.72

-0.24%

0.48% 6/1/2010

34.03

17,701.13

0.83%

-0.08% 5/1/2010

35.33

17,686.24

3.75%

-0.72% 4/1/2010

35.43

17,558.73

0.28%

-0.54% 31/12/2009

32.33

17,464.81

-9.16%

-0.70% 30/12/2009

33.43

17,343.82

3.35%

0.33% 29/12/2009

30.85

17,401.56

-8.03%

-0.24% 24/12/2009

29.4

17,360.61

-4.81%

-0.75% 23/12/2009

29

17,231.11

-1.37%

-3.18% 22/12/2009

28.93

16,692.00

-0.24%

-0.55% 21/12/2009

28.8

16,601.20

-0.45%

0.71% 18/12/2009

28.93

16,719.83

0.45%

1.04% 17/12/2009

29.25

16,894.25

1.10%

0.11% 16/12/2009

29.45

16,912.77

0.68%

-0.21% 15/12/2009

28.3

16,877.16

-3.98%

1.30% 14/12/2009

28.6

17,097.55

1.05%

0.13% 11/12/2009

29

17,119.03

1.39%

0.41% 10/12/2009

29.23

17,189.31

0.79%

-0.37% 9/12/2009

29.55

17,125.22

1.09%

0.60% 8/12/2009

29.3

17,227.68

-0.85%

-1.43% 7/12/2009

29.3

16,983.14

0.00%

0.69% 4/12/2009

29.3

17,101.54

0.00%

0.49% 3/12/2009

29.28

17,185.68

-0.07%

-0.09% 2/12/2009

29.33

17,169.91

0.17%

0.17% 1/12/2009

28.88

17,198.27

-1.55%

-1.59% 30/11/2009

28.63

16,926.22

-0.87%

-1.75% 27/11/2009

27.9

16,632.01

-2.58%

1.33% 26/11/2009

28.6

16,854.93

2.48%

2.02% 25/11/2009

28.55

17,198.95

-0.17%

-0.40% 24/11/2009

28.65

17,131.08

0.35%

0.29% 23/11/2009

29

17,180.18

1.21%

-0.93% 20/11/2009

29.03

17,021.85

0.10%

-1.40% 19/11/2009

28.65

16,785.65

-1.32%

1.26% 18/11/2009

29.68

16,998.78

3.53%

0.30% 17/11/2009

29.53

17,050.65

-0.51%

-0.11% 16/11/2009

30.15

17,032.51

2.08%

-1.08% 13/11/2009

30.13

16,848.83

-0.07%

-0.91% 12/11/2009

29.53

16,696.03

-2.01%

0.92% 11/11/2009

30.08

16,849.60

1.85%

-2.46% 10/11/2009

29.73

16,440.56

-1.17%

0.35% 9/11/2009

29.6

16,498.72

-0.44%

-2.09% 6/11/2009

29.5

16,158.28

-0.34%

-0.59% 5/11/2009

27.7

16,063.90

-6.30%

-0.95% 4/11/2009

27.3

15,912.13

-1.45%

-3.24% 3/11/2009

26.7

15,404.94

-2.22%

3.14% 30/10/2009

27.08

15,896.28

1.41%

0.98% 29/10/2009

27.05

16,052.72

-0.11%

1.43% 28/10/2009

27.05

16,283.49

0.00%

0.43% 27/10/2009

28.85

16,353.40

6.44%

2.34% 26/10/2009

29.68

16,740.50

2.84%

0.42% 23/10/2009

31.18

16,810.81

4.93%

-0.13% 22/10/2009

31

16,789.74

-0.58%

1.30% 21/10/2009

31.28

17,009.17

0.90%

1.25% 20/10/2009

30.75

17,223.01

-1.71%

0.60% 17/10/2009

29.98

17,326.01

-2.54%

-0.02% 16/10/2009

29.65

17,322.82

-1.11%

-0.74% 15/10/2009

29.03

17,195.20

-2.11%

0.21% 14/10/2009

28.48

17,231.11

-1.91%

-1.19% 12/10/2009

28.28

17,026.67

-0.70%

-2.28% 9/10/2009

28.05

16,642.66

-0.82%

1.20% 8/10/2009

28.48

16,843.54

1.52%

-0.22% 7/10/2009

28.23

16,806.66

-0.88%

0.90% 6/10/2009

28.55

16,958.54

1.13%

-0.54% 5/10/2009

28.9

16,866.41

1.22%

1.58% 1/10/2009

30.55

17,134.55

5.55%

-0.05% 30/09/2009

31.48

17,126.84

3.00%

-1.61% 29/09/2009

30.68

16,852.91

-2.57%

-0.95% 25/09/2009

28.93

16,693.00

-5.87%

0.53% 24/09/2009

28.3

16,781.43

-2.20%

-0.37% 23/09/2009

28.5

16,719.50

0.70%

0.99% 22/09/2009

29.68

16,886.43

4.06%

-0.86% 18/09/2009

28.33

16,741.30

-4.66%

-0.18% 17/09/2009

28.73

16,711.11

1.40%

-0.20% 16/09/2009

29.45

16,677.04

2.48%

-1.34% 15/09/2009

26.78

16,454.45

-9.50%

-1.47% 14/09/2009

26.05

16,214.19

-2.76%

0.31% 11/9/2009

25.55

16,264.30

-1.94%

-0.29% 10/9/2009

25.95

16,216.86

1.55%

-0.21% 9/9/2009

26.38

16,183.55

1.64%

-0.37% 8/9/2009

26.45

16,123.67

0.27%

-0.67% 7/9/2009

26.2

16,016.32

-0.95%

-2.06% 4/9/2009

25.88

15,689.12

-1.23%

-1.87% 3/9/2009

25.4

15,398.33

-1.87%

0.45% 2/9/2009

25.13

15,467.46

-1.07%

0.54% 1/9/2009

25.13

15,551.19

0.00%

0.74% 31/08/2009

24.18

15,666.64

-3.85%

1.62% 28/08/2009

24.55

15,922.34

1.52%

-0.89% 27/08/2009

25.18

15,781.07

2.53%

-0.07% 26/08/2009

25.35

15,769.85

0.67%

-0.52% 25/08/2009

26.03

15,688.47

2.65%

-0.38% 24/08/2009

25.5

15,628.75

-2.06%

-2.51% 21/08/2009

24.58

15,240.83

-3.67%

-1.51% 20/08/2009

24.38

15,012.32

-0.82%

-1.36% 19/08/2009

24.53

14,809.64

0.61%

1.51% 18/08/2009

24.23

15,035.26

-1.23%

-1.68% 17/08/2009

23.75

14,784.92

-2.00%

4.15% 14/08/2009

25.15

15,411.63

5.73%

0.69% 13/08/2009

25.03

15,518.49

-0.48%

-3.26% 12/8/2009

23.38

15,020.16

-6.82%

0.36% 11/8/2009

24.53

15,074.59

4.80%

-0.43% 10/8/2009

24.6

15,009.77

0.28%

1.00% 7/8/2009

26.78

15,160.24

8.49%

2.31% 6/8/2009

28.4

15,514.03

5.87%

2.48% 5/8/2009

29.65

15,903.83

4.31%

0.0122%

0.08110383%
0.01268679%

0.7158

Dabur
26/07/2010
8/9/2010
1:1
Date

Close Price

BSE_SENSEX

Return Market

Return Stck
5/11/2010

100.25

21,004.96

0.73% 4/11/2010

99.45

20,893.57

-0.80%

-0.53% 3/11/2010

99.25

20,465.74

-0.20%

-2.07% 2/11/2010

100

20,345.69

0.75%

-0.59% 1/11/2010

99.45

20,355.63

-0.55%

99.6

20,032.34

0.15%

-1.60% 28/10/2010

99.7

19,941.04

0.10%

-0.46% 27/10/2010

103.15

20,005.37

3.40%

0.32% 26/10/2010

104.5

20,221.39

1.30%

1.07% 25/10/2010

103.95

20,303.12

-0.53%

0.40% 22/10/2010

103.4

20,165.86

-0.53%

-0.68% 21/10/2010

103.55

20,260.58

0.14%

0.47% 20/10/2010

102

19,872.15

-1.51%

-1.94% 19/10/2010

102.6

19,983.13

0.59%

0.56% 18/10/2010

101.15

20,168.89

-1.42%

0.93% 15/10/2010

102.55

20,125.05

1.37%

-0.22% 14/10/2010

104.15

20,497.64

1.55%

1.83% 13/10/2010

102.95

20,687.88

-1.16%

0.92% 12/10/2010

105.1

20,203.34

2.07%

-2.37% 11/10/2010

106.7

20,339.89

1.51%

0.67% 8/10/2010

106.7

20,250.26

0.00%

-0.44% 7/10/2010

108.7

20,315.32

1.86%

0.32% 6/10/2010

107.95

20,543.08

-0.69%

1.11% 5/10/2010

108.55

20,407.71

0.55%

-0.66% 4/10/2010

110.25

20,475.73

1.55%

0.05% 29/10/2010

0.33% 1/10/2010

109.1

20,445.04

-1.05%

-0.15% 30/09/2010

107.45

20,069.12

-1.52%

-1.86% 29/09/2010

105.2

19,956.34

-2.12%

-0.56% 28/09/2010

104.1

20,104.86

-1.05%

0.74% 27/09/2010

105.25

20,117.38

1.10%

0.06% 24/09/2010

104.95

20,045.18

-0.29%

-0.36% 23/09/2010

104.25

19,861.01

-0.67%

-0.92% 22/09/2010

105.9

19,941.72

1.57%

0.41% 21/09/2010

109.15

20,001.55

3.02%

0.30% 20/09/2010

111.3

19,906.10

1.95%

-0.48% 17/09/2010

109.65

19,594.75

-1.49%

-1.58% 16/09/2010

109.55

19,417.49

-0.09%

-0.91% 15/09/2010

107.95

19,502.11

-1.47%

0.43% 14/09/2010

108.15

19,346.96

0.19%

-0.80% 13/09/2010

108.4

19,208.33

0.23%

-0.72% 9/9/2010

108.4

18,799.66

0.00%

-2.15% 8/9/2010

107.6

18,666.71

-0.74%

-0.71% 7/9/2010

107.98

18,645.06

0.35%

-0.12% 6/9/2010

105.85

18,560.05

-1.99%

-0.46% 3/9/2010

105.75

18,221.43

-0.09%

-1.84% 2/9/2010

106.55

18,238.31

0.75%

0.09% 1/9/2010

105.93

18,205.87

-0.58%

-0.18% 31/08/2010

104.7

17,971.12

-1.17%

-1.30% 30/08/2010

102.45

18,032.11

-2.17%

0.34% 27/08/2010

102.98

17,998.41

0.52%

-0.19% 26/08/2010

104.53

18,226.35

1.49%

1.26% 25/08/2010

104.13

18,179.64

-0.38%

-0.26% 24/08/2010

105.18

18,311.59

1.00%

0.72% 23/08/2010

103.43

18,409.35

-1.68%

0.53% 20/08/2010

103.08

18,401.82

-0.34%

-0.04% 19/08/2010

102.9

18,454.94

-0.17%

0.29% 18/08/2010

102.33

18,257.12

-0.56%

-1.08% 17/08/2010

101.88

18,048.85

-0.44%

-1.15% 16/08/2010

100.55

18,050.78

-1.31%

0.01% 13/08/2010

99.9

18,167.03

-0.65%

0.64% 12/8/2010

98.83

18,073.90

-1.08%

-0.51% 11/8/2010

100.73

18,070.19

1.90%

-0.02% 10/8/2010

101.28

18,219.99

0.54%

0.83% 9/8/2010

100.75

18,287.50

-0.52%

0.37% 6/8/2010

101.58

18,143.99

0.82%

-0.79% 5/8/2010

100.8

18,172.83

-0.77%

0.16% 4/8/2010

99.2

18,217.44

-1.60%

0.25% 3/8/2010

97.95

18,114.83

-1.27%

-0.56% 2/8/2010

98.73

18,081.21

0.79%

-0.19% 30/07/2010

98.8

17,868.29

0.07%

-1.18% 29/07/2010

98.18

17,992.00

-0.63%

0.69% 28/07/2010

99.98

17,957.37

1.82%

-0.19% 27/07/2010

101.5

18,077.61

1.51%

0.67% 26/07/2010

101.85

18,020.05

0.34%

-0.32% 23/07/2010

105.8

18,130.98

3.80%

0.61% 22/07/2010

104.38

18,113.15

-1.35%

-0.10% 21/07/2010

103

17,977.23

-1.33%

-0.75% 20/07/2010

102.8

17,878.14

-0.19%

-0.55% 19/07/2010

104.6

17,928.42

1.74%

0.28% 16/07/2010

106.48

17,955.82

1.78%

0.15% 15/07/2010

106.1

17,909.46

-0.36%

-0.26% 14/07/2010

106.68

17,938.16

0.55%

0.16% 13/07/2010

106.18

17,985.90

-0.47%

106

17,937.20

-0.17%

0.27% 12/7/2010

-0.27% 9/7/2010

106.08

17,833.54

0.08%

-0.58% 8/7/2010

105.4

17,651.73

-0.64%

-1.02% 7/7/2010

103.65

17,471.03

-1.67%

-1.03% 6/7/2010

102.88

17,614.48

-0.75%

0.82% 5/7/2010

100.8

17,441.44

-2.04%

-0.99% 2/7/2010

100.75

17,460.95

-0.05%

0.11% 1/7/2010

103.65

17,509.33

2.84%

0.28% 30/06/2010

104.88

17,700.90

1.18%

1.09% 29/06/2010

102.43

17,534.09

-2.36%

-0.95% 28/06/2010

100.88

17,774.26

-1.52%

1.36% 25/06/2010

100

17,574.53

-0.88%

-1.13% 24/06/2010

100.95

17,730.24

0.95%

0.88% 23/06/2010

99

17,755.94

-1.95%

0.14% 22/06/2010

99.13

17,749.69

0.13%

-0.04% 21/06/2010

95.4

17,876.55

-3.84%

0.71% 18/06/2010

93.08

17,570.82

-2.46%

-1.73% 17/06/2010

94.6

17,616.69

1.62%

0.26% 16/06/2010

94.03

17,462.87

-0.60%

-0.88% 15/06/2010

95.1

17,412.83

1.13%

-0.29% 14/06/2010

96.1

17,338.17

1.05%

-0.43% 11/6/2010

95.5

17,064.95

-0.63%

-1.59% 10/6/2010

95.88

16,922.08

0.40%

-0.84% 9/6/2010

95.95

16,657.89

0.07%

-1.57% 8/6/2010

98.03

16,617.10

2.14%

-0.25% 7/6/2010

96.85

16,781.07

-1.21%

0.98% 4/6/2010

96.2

17,117.69

-0.67%

1.99% 3/6/2010

93.3

17,022.33

-3.06%

-0.56% 2/6/2010

92.6

16,741.84

-0.75%

-1.66% 1/6/2010

91.78

16,572.03

-0.89%

-1.02% 31/05/2010

92.43

16,944.63

0.71%

2.22% 28/05/2010

92.58

16,863.06

0.16%

-0.48% 27/05/2010

89.85

16,666.40

-2.99%

-1.17% 26/05/2010

90.03

16,387.84

0.20%

-1.69% 25/05/2010

88.75

16,022.48

-1.43%

-2.25% 24/05/2010

91.35

16,469.55

2.89%

2.75% 21/05/2010

91.6

16,445.61

0.27%

-0.15% 20/05/2010

92.63

16,519.68

1.12%

0.45% 19/05/2010

90.88

16,408.49

-1.91%

-0.68% 18/05/2010

94.03

16,875.76

3.41%

2.81% 17/05/2010

93.65

16,835.56

-0.40%

-0.24% 14/05/2010

91.1

16,994.60

-2.76%

0.94% 13/05/2010

89.13

17,265.87

-2.19%

1.58% 12/5/2010

88.7

17,195.81

-0.48%

-0.41% 11/5/2010

89.35

17,141.53

0.73%

-0.32% 10/5/2010

90.25

17,330.55

1.00%

1.10% 7/5/2010

90.3

16,769.11

0.06%

-3.29% 6/5/2010

94.3

16,987.53

4.33%

1.29% 5/5/2010

92.78

17,087.96

-1.63%

0.59% 4/5/2010

91.23

17,137.14

-1.68%

0.29% 3/5/2010

90.98

17,386.08

-0.27%

1.44% 30/04/2010

90.2

17,558.71

-0.86%

0.99% 29/04/2010

90.38

17,503.47

0.20%

-0.32% 28/04/2010

90

17,380.08

-0.42%

-0.71% 27/04/2010

88.95

17,690.62

-1.17%

1.77% 26/04/2010

88.45

17,745.28

-0.56%

0.31% 23/04/2010

88.45

17,694.20

0.00%

-0.29% 22/04/2010

88.15

17,573.99

-0.34%

-0.68% 21/04/2010

87.9

17,472.56

-0.28%

-0.58% 20/04/2010

87.5

17,460.58

-0.46%

-0.07% 19/04/2010

87.58

17,400.68

0.09%

-0.34% 16/04/2010

89.1

17,591.18

1.72%

1.09% 15/04/2010

88.63

17,639.26

-0.53%

0.27% 13/04/2010

88.58

17,821.96

-0.06%

1.03% 12/4/2010

88.48

17,853.00

-0.11%

0.17% 9/4/2010

88.08

17,933.14

-0.45%

0.45% 8/4/2010

84.75

17,714.40

-3.85%

-1.23% 7/4/2010

83.4

17,970.02

-1.61%

1.43% 6/4/2010

83.85

17,941.37

0.54%

-0.16% 5/4/2010

81.65

17,935.68

-2.66%

-0.03% 1/4/2010

79.13

17,692.62

-3.13%

79.3

17,527.77

0.21%

-0.94% 30/03/2010

80.1

17,590.17

1.00%

0.36% 29/03/2010

80.28

17,711.35

0.22%

0.69% 26/03/2010

82.45

17,644.76

2.67%

-0.38% 25/03/2010

80.05

17,558.85

-2.95%

-0.49% 23/03/2010

79.88

17,451.02

-0.21%

-0.62% 22/03/2010

79.98

17,410.57

0.13%

-0.23% 19/03/2010

81.93

17,578.23

2.41%

0.96% 18/03/2010

82.3

17,519.26

0.45%

-0.34% 17/03/2010

82.45

17,490.08

0.18%

-0.17% 16/03/2010

82.48

17,383.18

0.04%

-0.61% 15/03/2010

83.18

17,164.99

0.85%

-1.26% 12/3/2010

83.65

17,166.62

0.56%

0.01% 11/3/2010

85.05

17,167.96

1.66%

0.01% 10/3/2010

-1.36% 31/03/2010

86.15

17,098.33

1.29%

-0.41% 9/3/2010

86.4

17,052.54

0.29%

-0.27% 8/3/2010

85.98

17,102.60

-0.49%

0.29% 5/3/2010

85.5

16,994.49

-0.56%

-0.63% 4/3/2010

85.08

16,971.70

-0.49%

-0.13% 3/3/2010

84.53

17,000.01

-0.65%

0.17% 2/3/2010

83.93

16,772.56

-0.71%

-1.35% 26/02/2010

84.35

16,429.55

0.50%

-2.07% 25/02/2010

84.58

16,254.20

0.27%

-1.07% 24/02/2010

83.3

16,255.97

-1.52%

0.01% 23/02/2010

82.55

16,286.32

-0.90%

0.19% 22/02/2010

83.3

16,237.05

0.90%

-0.30% 19/02/2010

85.38

16,191.63

2.47%

-0.28% 18/02/2010

84.43

16,327.84

-1.12%

0.84% 17/02/2010

84.25

16,428.91

-0.21%

0.62% 16/02/2010

85.28

16,226.68

1.22%

-1.24% 15/02/2010

85.18

16,038.35

-0.12%

-1.17% 11/2/2010

86.3

16,152.59

1.31%

0.71% 10/2/2010
-1.44% 9/2/2010

87.4

15,922.17

1.27%

88.28

16,042.18

1.00%

0.75% 8/2/2010

88

15,935.61

-0.32%

-0.67% 6/2/2010

84.4

15,915.65

-4.18%

-0.13% 5/2/2010

84.6

15,790.93

0.24%

-0.79% 4/2/2010

84.25

16,224.95

-0.41%

2.71% 3/2/2010

83.8

16,496.05

-0.54%

1.66% 2/2/2010

81.88

16,163.44

-2.32%

-2.04% 1/2/2010

82.63

16,356.03

0.91%

1.18% 29/01/2010

79.93

16,357.96

-3.32%

0.01% 28/01/2010

78.8

16,306.87

-1.42%

-0.31% 27/01/2010

77.6

16,289.82

-1.53%

-0.10% 25/01/2010

78.9

16,780.46

1.66%

2.97% 22/01/2010

78.65

16,859.68

-0.32%

0.47% 21/01/2010

79.2

17,051.14

0.70%

1.13% 20/01/2010

80.48

17,474.49

1.60%

2.45% 19/01/2010

79.3

17,486.06

-1.48%

0.07% 18/01/2010

80.83

17,641.08

1.91%

0.88% 15/01/2010

80.5

17,554.30

-0.41%

-0.49% 14/01/2010

81

17,584.87

0.62%

0.17% 13/01/2010

81.05

17,509.80

0.06%

-0.43% 12/1/2010

81.3

17,422.51

0.31%

-0.50% 11/1/2010

83.3

17,526.71

2.43%

0.60% 8/1/2010

82.55

17,540.29

-0.90%

0.08% 7/1/2010

82.05

17,615.72

-0.61%

0.43% 6/1/2010

83.93

17,701.13

2.27%

0.48% 5/1/2010

82.58

17,686.24

-1.62%

-0.08% 4/1/2010

80.68

17,558.73

-2.33%

-0.72% 31/12/2009

79.48

17,464.81

-1.50%

-0.54% 30/12/2009

79.88

17,343.82

0.50%

-0.70% 29/12/2009

81.2

17,401.56

1.64%

0.33% 24/12/2009

81.43

17,360.61

0.28%

-0.24% 23/12/2009

81.53

17,231.11

0.12%

-0.75% 22/12/2009

81.53

16,692.00

0.00%

-3.18% 21/12/2009

81.8

16,601.20

0.33%

-0.55% 18/12/2009

81.15

16,719.83

-0.80%

0.71% 17/12/2009

81.75

16,894.25

0.74%

1.04% 16/12/2009

81.48

16,912.77

-0.33%

0.11% 15/12/2009

81.58

16,877.16

0.12%

-0.21% 14/12/2009

82.35

17,097.55

0.94%

1.30% 11/12/2009

82.53

17,119.03

0.22%

0.13% 10/12/2009

82.73

17,189.31

0.24%

0.41% 9/12/2009

84.58

17,125.22

2.21%

-0.37% 8/12/2009

82.75

17,227.68

-2.19%

0.60% 7/12/2009

82.85

16,983.14

0.12%

-1.43% 4/12/2009

82.4

17,101.54

-0.54%

0.69% 3/12/2009

82.43

17,185.68

0.04%

0.49% 2/12/2009

82.03

17,169.91

-0.49%

-0.09% 1/12/2009

83.13

17,198.27

1.33%

0.17% 30/11/2009

79.1

16,926.22

-4.97%

-1.59% 27/11/2009

81.2

16,632.01

2.62%

-1.75% 26/11/2009

81.5

16,854.93

0.37%

1.33% 25/11/2009

82.33

17,198.95

1.01%

2.02% 24/11/2009

82.6

17,131.08

0.33%

-0.40% 23/11/2009

82.78

17,180.18

0.22%

0.29% 20/11/2009

79.3

17,021.85

-4.29%

-0.93% 19/11/2009

78.98

16,785.65

-0.40%

-1.40% 18/11/2009

81.18

16,998.78

2.75%

1.26% 17/11/2009

82.35

17,050.65

1.43%

0.30% 16/11/2009

82.95

17,032.51

0.73%

-0.11% 13/11/2009

81.18

16,848.83

-2.16%

-1.08% 12/11/2009

81.65

16,696.03

0.58%

-0.91% 11/11/2009

82.33

16,849.60

0.83%

0.92% 10/11/2009

81.43

16,440.56

-1.10%

-2.46% 9/11/2009

78.93

16,498.72

-3.12%

0.35% 6/11/2009

76.58

16,158.28

-3.02%

-2.09% 5/11/2009

75.75

16,063.90

-1.09%

-0.59% 4/11/2009

75.63

15,912.13

-0.16%

-0.95% 3/11/2009

75.48

15,404.94

-0.20%

-3.24% 30/10/2009

75.93

15,896.28

0.59%

3.14% 29/10/2009

76.98

16,052.72

1.37%

0.98% 28/10/2009

75.45

16,283.49

-2.01%

1.43% 27/10/2009

75.93

16,353.40

0.63%

0.43% 26/10/2009

77.2

16,740.50

1.66%

2.34% 23/10/2009

75.53

16,810.81

-2.19%

0.42% 22/10/2009

71.35

16,789.74

-5.69%

-0.13% 21/10/2009

72.6

17,009.17

1.74%

1.30% 20/10/2009

74.93

17,223.01

3.16%

1.25% 17/10/2009

73.2

17,326.01

-2.34%

0.60% 16/10/2009

72.33

17,322.82

-1.20%

-0.02% 15/10/2009

73.6

17,195.20

1.74%

-0.74% 14/10/2009

73.4

17,231.11

-0.27%

0.21% 12/10/2009

72.13

17,026.67

-1.75%

-1.19% 9/10/2009

68.4

16,642.66

-5.31%

-2.28% 8/10/2009

69.68

16,843.54

1.85%

1.20% 7/10/2009

69.73

16,806.66

0.07%

-0.22% 6/10/2009

70.23

16,958.54

0.71%

0.90% 5/10/2009

70.98

16,866.41

1.06%

-0.54% 1/10/2009

71.58

17,134.55

0.84%

1.58% 30/09/2009

71.15

17,126.84

-0.60%

-0.05% 29/09/2009

72.48

16,852.91

1.85%

-1.61% 25/09/2009

71

16,693.00

-2.06%

-0.95% 24/09/2009

68.55

16,781.43

-3.51%

0.53% 23/09/2009

69.15

16,719.50

0.87%

-0.37% 22/09/2009

68.15

16,886.43

-1.46%

0.99% 18/09/2009

67.03

16,741.30

-1.66%

-0.86% 17/09/2009

66.4

16,711.11

-0.94%

-0.18% 16/09/2009

65.63

16,677.04

-1.17%

-0.20% 15/09/2009

63.78

16,454.45

-2.86%

-1.34% 14/09/2009

63.65

16,214.19

-0.20%

-1.47% 11/9/2009

63.33

16,264.30

-0.50%

0.31% 10/9/2009

64.95

16,216.86

2.53%

-0.29% 9/9/2009

64.43

16,183.55

-0.80%

-0.21% 8/9/2009

66.15

16,123.67

2.63%

-0.37% 7/9/2009

68.35

16,016.32

3.27%

-0.67% 4/9/2009

68.65

15,689.12

0.44%

-2.06% 3/9/2009

69.2

15,398.33

0.80%

-1.87% 2/9/2009

66.95

15,467.46

-3.31%

0.45% 1/9/2009

64.63

15,551.19

-3.53%

0.54% 31/08/2009

62.43

15,666.64

-3.46%

0.74% 28/08/2009

62.3

15,922.34

-0.21%

1.62% 27/08/2009

61.43

15,781.07

-1.41%

-0.89% 26/08/2009

63.03

15,769.85

2.57%

-0.07% 25/08/2009

62.98

15,688.47

-0.08%

-0.52% 24/08/2009

61.55

15,628.75

-2.30%

-0.38% 21/08/2009

61.2

15,240.83

-0.57%

-2.51% 20/08/2009

60.48

15,012.32

-1.18%

-1.51% 19/08/2009

59.75

14,809.64

-1.21%

-1.36% 18/08/2009

61.45

15,035.26

2.81%

1.51% 17/08/2009

61.23

14,784.92

-0.36%

-1.68% 14/08/2009

63.88

15,411.63

4.24%

4.15% 13/08/2009

63.48

15,518.49

-0.63%

0.69% 12/8/2009

62.83

15,020.16

-1.03%

-3.26% 11/8/2009

64.23

15,074.59

2.20%

0.36% 10/8/2009

65.23

15,009.77

1.54%

66.35

15,160.24

1.70%

1.00% 6/8/2009

67.4

15,514.03

1.57%

2.31% 5/8/2009

69.95

15,903.83

3.71%

2.48% 4/8/2009

69.88

15,830.98

-0.10%

-0.43% 7/8/2009

0.0122%

0.02630634%
0.00514617%

1.0367

Havells
27/08/10
8/10/2010
1:1

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

8/12/2010

379.35

19,696.48

-0.53% 7/12/2010

390.5

19,934.64

2.90%

-2.07% 6/12/2010

398.95

19,981.31

2.14%

-0.59% 3/12/2010

383.9

19,966.93

-3.85%

0.05% 2/12/2010

398.4

19,992.70

3.71%

-1.60% 1/12/2010

396.3

19,850.00

-0.53%

-0.46% 30/11/2010

380.9

19,521.25

-3.96%

0.32% 29/11/2010

376.45

19,405.10

-1.18%

1.07% 26/11/2010

381.95

19,136.61

1.45%

0.40% 25/11/2010

376.3

19,318.16

-1.49%

-0.68% 24/11/2010

386.25

19,459.85

2.61%

0.47% 23/11/2010

384.5

19,691.84

-0.45%

-1.94% 22/11/2010

390.85

19,957.59

1.64%

0.56% 19/11/2010

367.35

19,585.44

-6.20%

0.93% 18/11/2010

377.8

19,930.64

2.80%

-0.22% 16/11/2010

385.2

19,865.14

1.94%

1.83% 15/11/2010

394.8

20,309.69

2.46%

0.92% 12/11/2010

395.5

20,156.89

0.18%

-2.37% 11/11/2010

404.8

20,589.09

2.32%

411

20,875.71

1.52%

-0.44% 9/11/2010

0.67% 10/11/2010

404.6

20,932.48

-1.57%

0.32% 8/11/2010

407.45

20,852.38

0.70%

1.11% 5/11/2010

413

21,004.96

1.35%

-0.66% 4/11/2010

410.8

20,893.57

-0.53%

0.33% 3/11/2010

410.15

20,465.74

-0.16%

-0.15% 2/11/2010

413.25

20,345.69

0.75%

-1.86% 1/11/2010

412.25

20,355.63

-0.24%

-0.56% 29/10/2010

413.85

20,032.34

0.39%

0.74% 28/10/2010

408.7

19,941.04

-1.25%

0.06% 27/10/2010

412.7

20,005.37

0.97%

-0.36% 26/10/2010

410.25

20,221.39

-0.60%

-0.92% 25/10/2010

412.25

20,303.12

0.49%

0.41% 22/10/2010

412.55

20,165.86

0.07%

0.30% 21/10/2010

416.3

20,260.58

0.90%

-0.48% 20/10/2010

413.4

19,872.15

-0.70%

-1.58% 19/10/2010

405.9

19,983.13

-1.83%

-0.91% 18/10/2010

407.65

20,168.89

0.43%

0.43% 15/10/2010

416.1

20,125.05

2.05%

-0.80% 14/10/2010

412.1

20,497.64

-0.97%

-0.72% 13/10/2010

415.9

20,687.88

0.92%

-2.15% 12/10/2010

419.3

20,203.34

0.81%

-0.71% 11/10/2010

424

20,339.89

1.11%

-0.12% 8/10/2010

426.45

20,250.26

0.58%

-0.46% 7/10/2010

424.45

20,315.32

-0.47%

-1.84% 6/10/2010

435.68

20,543.08

2.61%

0.09% 5/10/2010

437.58

20,407.71

0.44%

-0.18% 4/10/2010

429.63

20,475.73

-1.83%

-1.30% 1/10/2010

416.43

20,445.04

-3.12%

0.34% 30/09/2010

400.83

20,069.12

-3.82%

-0.19% 29/09/2010

395.3

19,956.34

-1.39%

1.26% 28/09/2010

395.98

20,104.86

0.17%

-0.26% 27/09/2010

401.78

20,117.38

1.45%

0.72% 24/09/2010

401.55

20,045.18

-0.06%

0.53% 23/09/2010

388.38

19,861.01

-3.33%

-0.04% 22/09/2010

387.83

19,941.72

-0.14%

0.29% 21/09/2010

394

20,001.55

1.58%

-1.08% 20/09/2010

398.88

19,906.10

1.23%

-1.15% 17/09/2010

399.03

19,594.75

0.04%

0.01% 16/09/2010

399.93

19,417.49

0.23%

0.64% 15/09/2010

397.2

19,502.11

-0.68%

-0.51% 14/09/2010

396.48

19,346.96

-0.18%

-0.02% 13/09/2010

397.83

19,208.33

0.34%

0.83% 9/9/2010

397.28

18,799.66

-0.14%

0.37% 8/9/2010

398.03

18,666.71

0.19%

-0.79% 7/9/2010

398.8

18,645.06

0.19%

0.16% 6/9/2010

399.35

18,560.05

0.14%

0.25% 3/9/2010

399.5

18,221.43

0.04%

-0.56% 2/9/2010

397.83

18,238.31

-0.42%

-0.19% 1/9/2010

401.3

18,205.87

0.87%

-1.18% 31/08/2010

396.23

17,971.12

-1.27%

0.69% 30/08/2010

402.78

18,032.11

1.64%

-0.19% 27/08/2010

406.85

17,998.41

1.01%

0.67% 26/08/2010

393.18

18,226.35

-3.42%

-0.32% 25/08/2010

391.8

18,179.64

-0.35%

0.61% 24/08/2010

400.43

18,311.59

2.18%

-0.10% 23/08/2010

398.58

18,409.35

-0.46%

-0.75% 20/08/2010

397.68

18,401.82

-0.23%

-0.55% 19/08/2010

402.45

18,454.94

1.19%

0.28% 18/08/2010

395.8

18,257.12

-1.67%

0.15% 17/08/2010

407.45

18,048.85

2.90%

-0.26% 16/08/2010

379.9

18,050.78

-7.00%

0.16% 13/08/2010

377.98

18,167.03

-0.51%

0.27% 12/8/2010

352

18,073.90

-7.12%

-0.27% 11/8/2010

349.43

18,070.19

-0.73%

-0.58% 10/8/2010

359.38

18,219.99

2.81%

-1.02% 9/8/2010

363.65

18,287.50

1.18%

-1.03% 6/8/2010

352.75

18,143.99

-3.04%

0.82% 5/8/2010

347.63

18,172.83

-1.46%

-0.99% 4/8/2010

353.2

18,217.44

1.59%

0.11% 3/8/2010

342.83

18,114.83

-2.98%

0.28% 2/8/2010

332.93

18,081.21

-2.93%

1.09% 30/07/2010

330.25

17,868.29

-0.81%

-0.95% 29/07/2010

334.05

17,992.00

1.14%

1.36% 28/07/2010

330.65

17,957.37

-1.02%

-1.13% 27/07/2010

338.78

18,077.61

2.43%

0.88% 26/07/2010

340.43

18,020.05

0.49%

0.14% 23/07/2010

339.35

18,130.98

-0.32%

-0.04% 22/07/2010

341.2

18,113.15

0.54%

0.71% 21/07/2010

336.68

17,977.23

-1.33%

-1.73% 20/07/2010

322.08

17,878.14

-4.43%

0.26% 19/07/2010

322.33

17,928.42

0.08%

-0.88% 16/07/2010

322.25

17,955.82

-0.02%

-0.29% 15/07/2010

325.03

17,909.46

0.86%

-0.43% 14/07/2010

319.6

17,938.16

-1.68%

-1.59% 13/07/2010

315.7

17,985.90

-1.23%

-0.84% 12/7/2010

314.45

17,937.20

-0.40%

-1.57% 9/7/2010

315.5

17,833.54

0.33%

-0.25% 8/7/2010

315.83

17,651.73

0.10%

0.98% 7/7/2010

315.53

17,471.03

-0.10%

1.99% 6/7/2010

318.83

17,614.48

1.04%

-0.56% 5/7/2010

320.3

17,441.44

0.46%

-1.66% 2/7/2010

314.45

17,460.95

-1.84%

-1.02% 1/7/2010

310.33

17,509.33

-1.32%

2.22% 30/06/2010

313.85

17,700.90

1.13%

-0.48% 29/06/2010

310.63

17,534.09

-1.03%

-1.17% 28/06/2010

315.25

17,774.26

1.48%

-1.69% 25/06/2010

311.98

17,574.53

-1.04%

-2.25% 24/06/2010

315.73

17,730.24

1.19%

2.75% 23/06/2010

317.25

17,755.94

0.48%

-0.15% 22/06/2010

320.43

17,749.69

1.00%

0.45% 21/06/2010

316.8

17,876.55

-1.14%

-0.68% 18/06/2010

308.1

17,570.82

-2.78%

2.81% 17/06/2010

313.63

17,616.69

1.78%

-0.24% 16/06/2010

312.78

17,462.87

-0.27%

0.94% 15/06/2010

314.3

17,412.83

0.48%

1.58% 14/06/2010

313.78

17,338.17

-0.17%

-0.41% 11/6/2010

313.75

17,064.95

-0.01%

-0.32% 10/6/2010

311.93

16,922.08

-0.58%

1.10% 9/6/2010

307.1

16,657.89

-1.56%

-3.29% 8/6/2010

310.73

16,617.10

1.18%

1.29% 7/6/2010

309.85

16,781.07

-0.28%

0.59% 4/6/2010

315.25

17,117.69

1.73%

0.29% 3/6/2010

318.88

17,022.33

1.14%

1.44% 2/6/2010

283.9

16,741.84

-11.62%

0.99% 1/6/2010

283.43

16,572.03

-0.17%

-0.32% 31/05/2010

284.55

16,944.63

0.39%

-0.71% 28/05/2010

279.43

16,863.06

-1.82%

1.77% 27/05/2010

277.55

16,666.40

-0.68%

0.31% 26/05/2010

276.7

16,387.84

-0.31%

-0.29% 25/05/2010

271.58

16,022.48

-1.87%

-0.68% 24/05/2010

280.83

16,469.55

3.35%

-0.58% 21/05/2010

278.45

16,445.61

-0.85%

-0.07% 20/05/2010

286.15

16,519.68

2.73%

-0.34% 19/05/2010

281.98

16,408.49

-1.47%

1.09% 18/05/2010

294.85

16,875.76

4.46%

0.27% 17/05/2010

294.23

16,835.56

-0.21%

1.03% 14/05/2010

299.63

16,994.60

1.82%

0.17% 13/05/2010

305.75

17,265.87

2.02%

0.45% 12/5/2010

303.85

17,195.81

-0.62%

-1.23% 11/5/2010

306.83

17,141.53

0.98%

1.43% 10/5/2010

307.23

17,330.55

0.13%

-0.16% 7/5/2010

296.05

16,769.11

-3.71%

-0.03% 6/5/2010

307.78

16,987.53

3.89%

-1.36% 5/5/2010

299.55

17,087.96

-2.71%

-0.94% 4/5/2010

300.5

17,137.14

0.32%

0.36% 3/5/2010

305.38

17,386.08

1.61%

0.69% 30/04/2010

306.13

17,558.71

0.25%

-0.38% 29/04/2010

307.68

17,503.47

0.51%

-0.49% 28/04/2010

303.78

17,380.08

-1.28%

-0.62% 27/04/2010

311.63

17,690.62

2.55%

-0.23% 26/04/2010

312.15

17,745.28

0.17%

0.96% 23/04/2010

313.48

17,694.20

0.43%

-0.34% 22/04/2010

311.73

17,573.99

-0.56%

-0.17% 21/04/2010

306.8

17,472.56

-1.59%

-0.61% 20/04/2010

303.43

17,460.58

-1.10%

-1.26% 19/04/2010

300.1

17,400.68

-1.10%

0.01% 16/04/2010

311.55

17,591.18

3.74%

0.01% 15/04/2010

318.35

17,639.26

2.16%

-0.41% 13/04/2010

327.78

17,821.96

2.92%

-0.27% 12/4/2010

326.88

17,853.00

-0.27%

0.29% 9/4/2010

325.28

17,933.14

-0.49%

-0.63% 8/4/2010

304.9

17,714.40

-6.47%

-0.13% 7/4/2010

307.05

17,970.02

0.70%

0.17% 6/4/2010

307.83

17,941.37

0.25%

-1.35% 5/4/2010

312.65

17,935.68

1.55%

-2.07% 1/4/2010

311.9

17,692.62

-0.24%

-1.07% 31/03/2010

299.73

17,527.77

-3.98%

0.01% 30/03/2010

293.35

17,590.17

-2.15%

0.19% 29/03/2010

285.78

17,711.35

-2.61%

-0.30% 26/03/2010

292.1

17,644.76

2.19%

-0.28% 25/03/2010

291.3

17,558.85

-0.27%

0.84% 23/03/2010

293.03

17,451.02

0.59%

0.62% 22/03/2010

282.1

17,410.57

-3.80%

-1.24% 19/03/2010

283.83

17,578.23

0.61%

-1.17% 18/03/2010

279.73

17,519.26

-1.46%

0.71% 17/03/2010

272.13

17,490.08

-2.75%

-1.44% 16/03/2010

271.58

17,383.18

-0.20%

0.75% 15/03/2010

269.13

17,164.99

-0.91%

-0.67% 12/3/2010

271.2

17,166.62

0.77%

-0.13% 11/3/2010

273.23

17,167.96

0.75%

-0.79% 10/3/2010

276.93

17,098.33

1.35%

2.71% 9/3/2010

265.75

17,052.54

-4.12%

1.66% 8/3/2010

270.43

17,102.60

1.75%

-2.04% 5/3/2010

268.83

16,994.49

-0.59%

1.18% 4/3/2010

266.13

16,971.70

-1.01%

0.01% 3/3/2010

266.05

17,000.01

-0.03%

-0.31% 2/3/2010

264.43

16,772.56

-0.61%

-0.10% 26/02/2010

258.95

16,429.55

-2.09%

2.97% 25/02/2010

258.4

16,254.20

-0.21%

0.47% 24/02/2010

257.68

16,255.97

-0.28%

1.13% 23/02/2010

264.3

16,286.32

2.54%

2.45% 22/02/2010

267.03

16,237.05

1.03%

0.07% 19/02/2010

269.93

16,191.63

1.08%

0.88% 18/02/2010

279.63

16,327.84

3.53%

-0.49% 17/02/2010

268.53

16,428.91

-4.05%

0.17% 16/02/2010

269.4

16,226.68

0.32%

-0.43% 15/02/2010

268.93

16,038.35

-0.17%

-0.50% 11/2/2010

270.08

16,152.59

0.43%

0.60% 10/2/2010

270.9

15,922.17

0.30%

0.08% 9/2/2010

274.6

16,042.18

1.36%

0.43% 8/2/2010

265.95

15,935.61

-3.20%

0.48% 6/2/2010

270.8

15,915.65

1.81%

-0.08% 5/2/2010

267.15

15,790.93

-1.36%

-0.72% 4/2/2010

279.13

16,224.95

4.39%

-0.54% 3/2/2010

278.35

16,496.05

-0.28%

-0.70% 2/2/2010

278.68

16,163.44

0.12%

0.33% 1/2/2010

283.83

16,356.03

1.83%

-0.24% 29/01/2010

277.03

16,357.96

-2.42%

-0.75% 28/01/2010

279.53

16,306.87

0.90%

-3.18% 27/01/2010

278.08

16,289.82

-0.52%

-0.55% 25/01/2010

292.05

16,780.46

4.90%

0.71% 22/01/2010

287.05

16,859.68

-1.73%

1.04% 21/01/2010

281.9

17,051.14

-1.81%

0.11% 20/01/2010

305.28

17,474.49

7.97%

-0.21% 19/01/2010

260.1

17,486.06

-16.02%

1.30% 18/01/2010

258.7

17,641.08

-0.54%

0.13% 15/01/2010

257.93

17,554.30

-0.30%

0.41% 14/01/2010

262.43

17,584.87

1.73%

-0.37% 13/01/2010

264.5

17,509.80

0.79%

0.60% 12/1/2010

267.9

17,422.51

1.28%

-1.43% 11/1/2010

265.98

17,526.71

-0.72%

0.69% 8/1/2010

264.1

17,540.29

-0.71%

0.49% 7/1/2010

268.5

17,615.72

1.65%

-0.09% 6/1/2010

266.53

17,701.13

-0.74%

0.17% 5/1/2010

267.53

17,686.24

0.37%

-1.59% 4/1/2010

267.9

17,558.73

0.14%

-1.75% 31/12/2009

258.1

17,464.81

-3.73%

1.33% 30/12/2009

261.9

17,343.82

1.46%

2.02% 29/12/2009

264.45

17,401.56

0.97%

-0.40% 24/12/2009

262.93

17,360.61

-0.58%

0.29% 23/12/2009

265.55

17,231.11

0.99%

-0.93% 22/12/2009

259.5

16,692.00

-2.30%

-1.40% 21/12/2009

286.38

16,601.20

9.86%

1.26% 18/12/2009

283.7

16,719.83

-0.94%

0.30% 17/12/2009

250.43

16,894.25

-12.47%

-0.11% 16/12/2009

236.25

16,912.77

-5.83%

-1.08% 15/12/2009

215

16,877.16

-9.43%

-0.91% 14/12/2009

215.43

17,097.55

0.20%

0.92% 11/12/2009

203.15

17,119.03

-5.87%

-2.46% 10/12/2009

205.58

17,189.31

1.19%

0.35% 9/12/2009

203.2

17,125.22

-1.16%

-2.09% 8/12/2009

205.35

17,227.68

1.05%

-0.59% 7/12/2009

199.55

16,983.14

-2.87%

-0.95% 4/12/2009

198.6

17,101.54

-0.48%

-3.24% 3/12/2009

193.33

17,185.68

-2.69%

3.14% 2/12/2009

197.13

17,169.91

1.95%

0.98% 1/12/2009

200.33

17,198.27

1.61%

1.43% 30/11/2009

183.68

16,926.22

-8.68%

0.43% 27/11/2009

173.23

16,632.01

-5.86%

2.34% 26/11/2009

176.8

16,854.93

2.04%

0.42% 25/11/2009

171.18

17,198.95

-3.23%

-0.13% 24/11/2009

170

17,131.08

-0.69%

1.30% 23/11/2009

168.5

17,180.18

-0.89%

1.25% 20/11/2009

170.15

17,021.85

0.97%

0.60% 19/11/2009

159.68

16,785.65

-6.35%

-0.02% 18/11/2009

161.25

16,998.78

0.98%

-0.74% 17/11/2009

161.2

17,050.65

-0.03%

0.21% 16/11/2009

160.68

17,032.51

-0.32%

-1.19% 13/11/2009

159.95

16,848.83

-0.46%

-2.28% 12/11/2009

160.03

16,696.03

0.05%

1.20% 11/11/2009

162.08

16,849.60

1.27%

-0.22% 10/11/2009

159.68

16,440.56

-1.49%

0.90% 9/11/2009

157.83

16,498.72

-1.17%

-0.54% 6/11/2009

153.78

16,158.28

-2.60%

1.58% 5/11/2009

153.03

16,063.90

-0.49%

-0.05% 4/11/2009

148.6

15,912.13

-2.94%

-1.61% 3/11/2009

143.33

15,404.94

-3.61%

-0.95% 30/10/2009

151.6

15,896.28

5.61%

0.53% 29/10/2009

156.1

16,052.72

2.93%

-0.37% 28/10/2009

160.05

16,283.49

2.50%

0.99% 27/10/2009

156.6

16,353.40

-2.18%

-0.86% 26/10/2009

157.9

16,740.50

0.83%

-0.18% 23/10/2009

167.15

16,810.81

5.69%

-0.20% 22/10/2009

168.38

16,789.74

0.73%

-1.34% 21/10/2009

171.88

17,009.17

2.06%

-1.47% 20/10/2009

167.83

17,223.01

-2.38%

0.31% 17/10/2009

164.65

17,326.01

-1.91%

-0.29% 16/10/2009

163.98

17,322.82

-0.41%

-0.21% 15/10/2009

161.55

17,195.20

-1.49%

-0.37% 14/10/2009

158.6

17,231.11

-1.84%

-0.67% 12/10/2009

159.68

17,026.67

0.68%

-2.06% 9/10/2009

162.5

16,642.66

1.75%

-1.87% 8/10/2009

161

16,843.54

-0.93%

0.45% 7/10/2009

156.15

16,806.66

-3.06%

0.54% 6/10/2009

151

16,958.54

-3.35%

0.74% 5/10/2009

152.1

16,866.41

0.73%

1.62% 1/10/2009

155.18

17,134.55

2.00%

-0.89% 30/09/2009

156.38

17,126.84

0.77%

-0.07% 29/09/2009

155.78

16,852.91

-0.38%

-0.52% 25/09/2009

154.4

16,693.00

-0.89%

-0.38% 24/09/2009

155.38

16,781.43

0.63%

-2.51% 23/09/2009

154.33

16,719.50

-0.68%

-1.51% 22/09/2009

158.28

16,886.43

2.53%

-1.36% 18/09/2009

159.18

16,741.30

0.57%

1.51% 17/09/2009

156.65

16,711.11

-1.60%

-1.68% 16/09/2009

159.75

16,677.04

1.96%

4.15% 15/09/2009

161.03

16,454.45

0.80%

0.69% 14/09/2009

157.53

16,214.19

-2.20%

-3.26% 11/9/2009

155.98

16,264.30

-0.99%

0.36% 10/9/2009

149.8

16,216.86

-4.04%

-0.43% 9/9/2009

153.9

16,183.55

2.70%

1.00% 8/9/2009

147.93

16,123.67

-3.96%

2.31% 7/9/2009

149.6

16,016.32

1.12%

2.48% 4/9/2009

145.58

15,689.12

-2.72%

-0.46% 3/9/2009

144.63

15,398.33

-0.65%

0.0122%

0.06867942%
0.00997222%

0.4211

Zee Entertainment
23/09/10
11/11/2010
1:1

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

11/2/2011

113.55

17,728.61

1.20% 10/2/2011

113.15

17,463.04

-0.35%

0.23% 9/2/2011

115.1

17,592.77

1.71%

-0.07% 8/2/2011

115

17,775.70

-0.09%

0.13% 7/2/2011

115.1

18,037.19

0.09%

-0.72% 4/2/2011

114.9

18,008.15

-0.17%

-1.67% 3/2/2011

114.85

18,449.31

-0.04%

-0.60% 2/2/2011

112.1

18,090.62

-2.42%

-1.39% 1/2/2011

112

18,022.22

-0.09%

0.94% 31/01/2011

115.05

18,327.76

2.69%

0.73% 28/01/2011

116.2

18,395.97

0.99%

1.19% 27/01/2011

117.9

18,684.43

1.45%

1.34% 25/01/2011

123.6

18,969.45

4.72%

-1.88% 24/01/2011

119.85

19,151.28

-3.08%

1.75% 21/01/2011

114

19,007.53

-5.00%

-0.33% 20/01/2011

111.4

19,046.54

-2.31%

2.21% 19/01/2011

112.6

18,978.32

1.07%

-0.76% 18/01/2011

108.2

19,092.05

-3.99%

2.12% 17/01/2011

114.5

18,882.25

5.66%

1.38% 14/01/2011

118

18,860.44

3.01%

0.27% 13/01/2011

130.45

19,182.82

10.03%

-0.38% 12/1/2011

130.95

19,534.10

0.38%

0.73% 11/1/2011

130.85

19,196.34

-0.08%

-0.53% 10/1/2011

133.75

19,224.12

2.19%

-2.07% 7/1/2011

135.4

19,691.81

1.23%

-0.59% 6/1/2011

138

20,184.74

1.90%

0.05% 5/1/2011

140.8

20,301.10

2.01%

-1.60% 4/1/2011

143.35

20,498.72

1.79%

-0.46% 3/1/2011

144.5

20,561.05

0.80%

0.32% 31/12/2010

147.05

20,509.09

1.75%

1.07% 30/12/2010

144.4

20,389.07

-1.82%

0.40% 29/12/2010

142.9

20,256.03

-1.04%

-0.68% 28/12/2010

139.65

20,025.42

-2.30%

0.47% 27/12/2010

136.1

20,028.93

-2.57%

-1.94% 24/12/2010

138.75

20,073.66

1.93%

0.56% 23/12/2010

140.8

19,982.88

1.47%

0.93% 22/12/2010

140.65

20,015.80

-0.11%

-0.22% 21/12/2010

139.5

20,060.32

-0.82%

1.83% 20/12/2010

141.25

19,888.88

1.25%

0.92% 16/12/2010

145.55

19,864.85

3.00%

-2.37% 15/12/2010

148.8

19,647.77

2.21%

0.67% 14/12/2010

148

19,799.19

-0.54%

-0.44% 13/12/2010

144.7

19,691.78

-2.25%

0.32% 10/12/2010

144.8

19,508.89

0.07%

1.11% 9/12/2010

144.95

19,242.36

0.10%

-0.66% 8/12/2010

148.05

19,696.48

2.12%

0.33% 7/12/2010

149.1

19,934.64

0.71%

-0.15% 6/12/2010

147.6

19,981.31

-1.01%

-1.86% 3/12/2010

147.7

19,966.93

0.07%

-0.56% 2/12/2010

149.9

19,992.70

1.48%

0.74% 1/12/2010

145.45

19,850.00

-3.01%

0.06% 30/11/2010

144.6

19,521.25

-0.59%

-0.36% 29/11/2010

141.3

19,405.10

-2.31%

-0.92% 26/11/2010

140.35

19,136.61

-0.67%

0.41% 25/11/2010

140.7

19,318.16

0.25%

0.30% 24/11/2010

142.15

19,459.85

1.03%

-0.48% 23/11/2010

144.15

19,691.84

1.40%

-1.58% 22/11/2010

144.75

19,957.59

0.42%

-0.91% 19/11/2010

142.3

19,585.44

-1.71%

0.43% 18/11/2010

143.6

19,930.64

0.91%

-0.80% 16/11/2010

139.05

19,865.14

-3.22%

-0.72% 15/11/2010

142.6

20,309.69

2.52%

-2.15% 12/11/2010

144

20,156.89

0.98%

-0.71% 11/11/2010

147.05

20,589.09

2.10%

-0.12% 10/11/2010

147.53

20,875.71

0.33%

-0.46% 9/11/2010

147.08

20,932.48

-0.31%

-1.84% 8/11/2010

147.68

20,852.38

0.41%

0.09% 5/11/2010

147.78

21,004.96

0.07%

-0.18% 4/11/2010

148.68

20,893.57

0.61%

-1.30% 3/11/2010

145.68

20,465.74

-2.04%

0.34% 2/11/2010

144.45

20,345.69

-0.85%

-0.19% 1/11/2010

141.75

20,355.63

-1.89%

1.26% 29/10/2010

138.65

20,032.34

-2.21%

-0.26% 28/10/2010

138.95

19,941.04

0.22%

0.72% 27/10/2010

140.43

20,005.37

1.06%

0.53% 26/10/2010

139.2

20,221.39

-0.88%

-0.04% 25/10/2010

142.25

20,303.12

2.17%

0.29% 22/10/2010

142.1

20,165.86

-0.11%

-1.08% 21/10/2010

142.55

20,260.58

0.32%

-1.15% 20/10/2010

139.5

19,872.15

-2.16%

0.01% 19/10/2010

139.33

19,983.13

-0.12%

0.64% 18/10/2010

137.05

20,168.89

-1.65%

-0.51% 15/10/2010

135.03

20,125.05

-1.48%

-0.02% 14/10/2010

138.9

20,497.64

2.83%

0.83% 13/10/2010

140.08

20,687.88

0.85%

0.37% 12/10/2010

140.08

20,203.34

0.00%

-0.79% 11/10/2010

146.38

20,339.89

4.40%

0.16% 8/10/2010

146.53

20,250.26

0.10%

0.25% 7/10/2010

147.1

20,315.32

0.39%

-0.56% 6/10/2010

147.8

20,543.08

0.47%

-0.19% 5/10/2010

152.25

20,407.71

2.97%

-1.18% 4/10/2010

152.38

20,475.73

0.09%

0.69% 1/10/2010

150.83

20,445.04

-1.02%

-0.19% 30/09/2010

150.23

20,069.12

-0.40%

0.67% 29/09/2010

150.55

19,956.34

0.21%

-0.32% 28/09/2010

153.93

20,104.86

2.22%

0.61% 27/09/2010

152.9

20,117.38

-0.67%

-0.10% 24/09/2010

152.5

20,045.18

-0.26%

-0.75% 23/09/2010

153.53

19,861.01

0.67%

-0.55% 22/09/2010

153.35

19,941.72

-0.12%

0.28% 21/09/2010

146.9

20,001.55

-4.30%

0.15% 20/09/2010

145.13

19,906.10

-1.21%

-0.26% 17/09/2010

143.2

19,594.75

-1.34%

0.16% 16/09/2010

144.2

19,417.49

0.70%

0.27% 15/09/2010

147.15

19,502.11

2.03%

-0.27% 14/09/2010

146.1

19,346.96

-0.72%

-0.58% 13/09/2010

147

19,208.33

0.61%

-1.02% 9/9/2010

145.7

18,799.66

-0.89%

-1.03% 8/9/2010

145.55

18,666.71

-0.10%

0.82% 7/9/2010

146.8

18,645.06

0.86%

-0.99% 6/9/2010

147.05

18,560.05

0.17%

0.11% 3/9/2010

143.1

18,221.43

-2.72%

0.28% 2/9/2010

142.9

18,238.31

-0.14%

1.09% 1/9/2010

143.73

18,205.87

0.58%

-0.95% 31/08/2010

143.68

17,971.12

-0.03%

1.36% 30/08/2010

146.53

18,032.11

1.96%

-1.13% 27/08/2010

149.15

17,998.41

1.77%

0.88% 26/08/2010

148.45

18,226.35

-0.47%

0.14% 25/08/2010

145.23

18,179.64

-2.19%

-0.04% 24/08/2010

147.78

18,311.59

1.74%

0.71% 23/08/2010

151.33

18,409.35

2.37%

-1.73% 20/08/2010

150.43

18,401.82

-0.60%

0.26% 19/08/2010

152.33

18,454.94

1.26%

-0.88% 18/08/2010

149.83

18,257.12

-1.65%

-0.29% 17/08/2010

148.18

18,048.85

-1.11%

-0.43% 16/08/2010

147.25

18,050.78

-0.63%

-1.59% 13/08/2010

151.5

18,167.03

2.85%

-0.84% 12/8/2010

150.23

18,073.90

-0.84%

-1.57% 11/8/2010

154.5

18,070.19

2.80%

-0.25% 10/8/2010

155.28

18,219.99

0.50%

0.98% 9/8/2010

157.63

18,287.50

1.50%

1.99% 6/8/2010

153.03

18,143.99

-2.96%

-0.56% 5/8/2010

147.55

18,172.83

-3.65%

-1.66% 4/8/2010

149.78

18,217.44

1.50%

-1.02% 3/8/2010

151.3

18,114.83

1.01%

2.22% 2/8/2010

150.78

18,081.21

-0.34%

-0.48% 30/07/2010

147.9

17,868.29

-1.93%

-1.17% 29/07/2010

147.35

17,992.00

-0.37%

-1.69% 28/07/2010

147.03

17,957.37

-0.22%

-2.25% 27/07/2010

148.6

18,077.61

1.06%

2.75% 26/07/2010

149.5

18,020.05

0.60%

-0.15% 23/07/2010

149

18,130.98

-0.34%

0.45% 22/07/2010

150.6

18,113.15

1.07%

-0.68% 21/07/2010

153.18

17,977.23

1.70%

2.81% 20/07/2010

154.78

17,878.14

1.04%

-0.24% 19/07/2010

158.2

17,928.42

2.19%

0.94% 16/07/2010

156.6

17,955.82

-1.02%

1.58% 15/07/2010

152.08

17,909.46

-2.93%

-0.41% 14/07/2010

151.63

17,938.16

-0.30%

-0.32% 13/07/2010

154.25

17,985.90

1.71%

1.10% 12/7/2010

151.85

17,937.20

-1.57%

-3.29% 9/7/2010

149.88

17,833.54

-1.31%

1.29% 8/7/2010

150.73

17,651.73

0.57%

0.59% 7/7/2010

147.08

17,471.03

-2.45%

0.29% 6/7/2010

147.2

17,614.48

0.08%

1.44% 5/7/2010

146.63

17,441.44

-0.39%

0.99% 2/7/2010

146.23

17,460.95

-0.27%

-0.32% 1/7/2010

149.3

17,509.33

2.08%

-0.71% 30/06/2010

151.35

17,700.90

1.36%

1.77% 29/06/2010

145.48

17,534.09

-3.96%

0.31% 28/06/2010

146.23

17,774.26

0.51%

-0.29% 25/06/2010

145.25

17,574.53

-0.67%

-0.68% 24/06/2010

146.78

17,730.24

1.05%

-0.58% 23/06/2010

148.35

17,755.94

1.06%

-0.07% 22/06/2010

145.1

17,749.69

-2.22%

-0.34% 21/06/2010

146.35

17,876.55

0.86%

1.09% 18/06/2010

147.8

17,570.82

0.99%

0.27% 17/06/2010

150.05

17,616.69

1.51%

1.03% 16/06/2010

149.7

17,462.87

-0.23%

0.17% 15/06/2010

145.45

17,412.83

-2.88%

0.45% 14/06/2010

148.15

17,338.17

1.84%

-1.23% 11/6/2010

145.33

17,064.95

-1.92%

1.43% 10/6/2010

144.75

16,922.08

-0.40%

-0.16% 9/6/2010

141.43

16,657.89

-2.32%

-0.03% 8/6/2010

141.78

16,617.10

0.25%

-1.36% 7/6/2010

144.83

16,781.07

2.13%

-0.94% 4/6/2010

148.08

17,117.69

2.22%

0.36% 3/6/2010

145.65

17,022.33

-1.65%

0.69% 2/6/2010

137.98

16,741.84

-5.41%

-0.38% 1/6/2010

137.85

16,572.03

-0.09%

-0.49% 31/05/2010

141.6

16,944.63

2.68%

-0.62% 28/05/2010

141.55

16,863.06

-0.04%

-0.23% 27/05/2010

138.93

16,666.40

-1.87%

0.96% 26/05/2010

137.83

16,387.84

-0.79%

-0.34% 25/05/2010

137.93

16,022.48

0.07%

-0.17% 24/05/2010

140.95

16,469.55

2.17%

-0.61% 21/05/2010

143.18

16,445.61

1.57%

-1.26% 20/05/2010

147.18

16,519.68

2.76%

0.01% 19/05/2010

142.15

16,408.49

-3.48%

0.01% 18/05/2010

147.93

16,875.76

3.99%

-0.41% 17/05/2010

153.38

16,835.56

3.62%

-0.27% 14/05/2010

147.65

16,994.60

-3.81%

0.29% 13/05/2010

150.93

17,265.87

2.20%

-0.63% 12/5/2010

143.95

17,195.81

-4.74%

-0.13% 11/5/2010

139.35

17,141.53

-3.25%

0.17% 10/5/2010

142.63

17,330.55

2.33%

-1.35% 7/5/2010

139.48

16,769.11

-2.23%

-2.07% 6/5/2010

143.63

16,987.53

2.93%

-1.07% 5/5/2010

146.7

17,087.96

2.11%

0.01% 4/5/2010

144.8

17,137.14

-1.30%

0.19% 3/5/2010

149.3

17,386.08

3.06%

-0.30% 30/04/2010

151.78

17,558.71

1.65%

-0.28% 29/04/2010

149.58

17,503.47

-1.46%

0.84% 28/04/2010

151.7

17,380.08

1.41%

0.62% 27/04/2010

152.9

17,690.62

0.79%

-1.24% 26/04/2010

154.65

17,745.28

1.14%

-1.17% 23/04/2010

154.98

17,694.20

0.21%

0.71% 22/04/2010

155.85

17,573.99

0.56%

-1.44% 21/04/2010

151.03

17,472.56

-3.14%

0.75% 20/04/2010

147.35

17,460.58

-2.47%

-0.67% 19/04/2010

151.25

17,400.68

2.61%

-0.13% 16/04/2010

146.33

17,591.18

-3.31%

-0.79% 15/04/2010

147.53

17,639.26

0.82%

2.71% 13/04/2010

144.85

17,821.96

-1.83%

1.66% 12/4/2010

145.5

17,853.00

0.45%

-2.04% 9/4/2010

141

17,933.14

-3.14%

1.18% 8/4/2010

138.78

17,714.40

-1.59%

0.01% 7/4/2010

139.93

17,970.02

0.83%

-0.31% 6/4/2010

140.93

17,941.37

0.71%

-0.10% 5/4/2010

137.73

17,935.68

-2.30%

2.97% 1/4/2010

133.68

17,692.62

-2.98%

0.47% 31/03/2010

134.3

17,527.77

0.46%

1.13% 30/03/2010

136.7

17,590.17

1.77%

2.45% 29/03/2010

134.65

17,711.35

-1.51%

0.07% 26/03/2010

138.58

17,644.76

2.88%

0.88% 25/03/2010

134.05

17,558.85

-3.32%

-0.49% 23/03/2010

131.45

17,451.02

-1.96%

0.17% 22/03/2010

130.8

17,410.57

-0.50%

-0.43% 19/03/2010

132.8

17,578.23

1.52%

-0.50% 18/03/2010

134.6

17,519.26

1.35%

0.60% 17/03/2010

136.3

17,490.08

1.26%

0.08% 16/03/2010

135.85

17,383.18

-0.33%

0.43% 15/03/2010

136.83

17,164.99

0.72%

0.48% 12/3/2010

138.05

17,166.62

0.89%

-0.08% 11/3/2010

139.33

17,167.96

0.92%

-0.72% 10/3/2010

136.43

17,098.33

-2.10%

-0.54% 9/3/2010

136

17,052.54

-0.32%

-0.70% 8/3/2010

137.55

17,102.60

1.13%

0.33% 5/3/2010

135.45

16,994.49

-1.54%

-0.24% 4/3/2010

135.58

16,971.70

0.10%

-0.75% 3/3/2010

139.93

17,000.01

3.16%

-3.18% 2/3/2010

133.08

16,772.56

-5.02%

-0.55% 26/02/2010

123.88

16,429.55

-7.16%

0.71% 25/02/2010

124.78

16,254.20

0.72%

1.04% 24/02/2010

123.93

16,255.97

-0.68%

0.11% 23/02/2010

124.63

16,286.32

0.56%

-0.21% 22/02/2010

124.98

16,237.05

0.28%

1.30% 19/02/2010

125.4

16,191.63

0.34%

0.13% 18/02/2010

128.95

16,327.84

2.79%

0.41% 17/02/2010

131.15

16,428.91

1.69%

-0.37% 16/02/2010

130.23

16,226.68

-0.70%

0.60% 15/02/2010

129.88

16,038.35

-0.27%

-1.43% 11/2/2010

130.68

16,152.59

0.61%

0.69% 10/2/2010

130.5

15,922.17

-0.14%

0.49% 9/2/2010

132.5

16,042.18

1.52%

-0.09% 8/2/2010

131.1

15,935.61

-1.06%

0.17% 6/2/2010

130.55

15,915.65

-0.42%

-1.59% 5/2/2010

126.78

15,790.93

-2.93%

-1.75% 4/2/2010

127.9

16,224.95

0.88%

1.33% 3/2/2010

129.1

16,496.05

0.93%

2.02% 2/2/2010

129

16,163.44

-0.08%

-0.40% 1/2/2010

131.73

16,356.03

2.09%

0.29% 29/01/2010

130.83

16,357.96

-0.69%

-0.93% 28/01/2010

130.73

16,306.87

-0.08%

-1.40% 27/01/2010

132.43

16,289.82

1.29%

1.26% 25/01/2010

132.98

16,780.46

0.41%

0.30% 22/01/2010

137.3

16,859.68

3.20%

-0.11% 21/01/2010

136.43

17,051.14

-0.64%

-1.08% 20/01/2010

140.2

17,474.49

2.73%

-0.91% 19/01/2010

135.33

17,486.06

-3.54%

0.92% 18/01/2010

143.13

17,641.08

5.60%

-2.46% 15/01/2010

137.9

17,554.30

-3.72%

0.35% 14/01/2010

140.3

17,584.87

1.73%

-2.09% 13/01/2010

139.08

17,509.80

-0.87%

-0.59% 12/1/2010

135.45

17,422.51

-2.64%

-0.95% 11/1/2010

133.75

17,526.71

-1.26%

-3.24% 8/1/2010

128.4

17,540.29

-4.08%

3.14% 7/1/2010

130.55

17,615.72

1.66%

0.98% 6/1/2010

130.48

17,701.13

-0.05%

1.43% 5/1/2010

127.65

17,686.24

-2.19%

0.43% 4/1/2010

126.35

17,558.73

-1.02%

2.34% 31/12/2009

128.38

17,464.81

1.59%

0.42% 30/12/2009

130.08

17,343.82

1.32%

-0.13% 29/12/2009

132.68

17,401.56

1.98%

1.30% 24/12/2009

132.75

17,360.61

0.05%

1.25% 23/12/2009

132.53

17,231.11

-0.17%

0.60% 22/12/2009

133.53

16,692.00

0.75%

-0.02% 21/12/2009

131

16,601.20

-1.91%

-0.74% 18/12/2009

125.75

16,719.83

-4.09%

0.21% 17/12/2009

130.08

16,894.25

3.39%

-1.19% 16/12/2009

123.1

16,912.77

-5.52%

-2.28% 15/12/2009

127

16,877.16

3.12%

1.20% 14/12/2009

131.35

17,097.55

3.37%

-0.22% 11/12/2009

129.43

17,119.03

-1.47%

0.90% 10/12/2009

129.65

17,189.31

0.17%

-0.54% 9/12/2009

129.78

17,125.22

0.10%

1.58% 8/12/2009

131.15

17,227.68

1.05%

-0.05% 7/12/2009

129.98

16,983.14

-0.90%

-1.61% 4/12/2009

128.43

17,101.54

-1.20%

-0.95% 3/12/2009

129.03

17,185.68

0.47%

0.53% 2/12/2009

128.43

17,169.91

-0.47%

-0.37% 1/12/2009

131.88

17,198.27

2.65%

0.99% 30/11/2009

127.08

16,926.22

-3.71%

-0.86% 27/11/2009

129.23

16,632.01

1.68%

-0.18% 26/11/2009

134.1

16,854.93

3.70%

-0.20% 25/11/2009

130.93

17,198.95

-2.39%

-1.34% 24/11/2009

131.2

17,131.08

0.21%

-1.47% 23/11/2009

131.48

17,180.18

0.21%

0.31% 20/11/2009

131.05

17,021.85

-0.33%

-0.29% 19/11/2009

129.6

16,785.65

-1.11%

-0.21% 18/11/2009

133.33

16,998.78

2.84%

-0.37% 17/11/2009

135.73

17,050.65

1.78%

-0.67% 16/11/2009

135.05

17,032.51

-0.50%

-2.06% 13/11/2009

130.28

16,848.83

-3.60%

-1.87% 12/11/2009

128.6

16,696.03

-1.30%

0.0113%

0.04316130%
0.00886821%

0.8857

Sterlite Industries
26/04/10
21/06/10
1:1
Date

Close Price

BSE_SENSEX

Return Market

Return Stck
23/08/2010

158.7

17,305.87

-1.51% 20/08/2010

159.85

17,693.18

0.72%

0.74% 19/08/2010

160.6

17,940.55

0.47%

1.03% 18/08/2010

159.1

18,109.89

-0.94%

1.46% 17/08/2010

159.05

18,314.33

-0.03%

-0.16% 16/08/2010

160.6

18,197.20

0.97%

160.7

18,209.52

0.06%

-1.96% 12/8/2010

2.42% 13/08/2010

167.85

18,432.25

4.35%

-0.38% 11/8/2010

172.3

18,518.22

2.62%

1.68% 10/8/2010

175.2

18,871.29

1.67%

0.37% 9/8/2010

179.5

18,722.30

2.42%

1.56% 6/8/2010

176.45

18,436.19

-1.71%

1.51% 5/8/2010

176.95

18,502.38

0.28%

0.95% 4/8/2010

178.15

18,653.87

0.68%

-0.75% 3/8/2010

178.5

18,507.04

0.20%

0.21% 2/8/2010

179.5

18,561.92

0.56%

-0.36% 30/07/2010

174.9

18,618.20

-2.60%

0.60% 29/07/2010

178.85

18,596.02

2.23%

-1.10% 28/07/2010

176.15

18,411.62

-1.52%

-0.12% 27/07/2010

176.05

18,721.39

-0.06%

1.69% 26/07/2010

174.15

18,858.04

-1.09%

1.81% 23/07/2010

173.8

19,078.30

-0.20%

-1.74% 22/07/2010

176

18,726.97

1.26%

0.14% 21/07/2010

173.3

18,744.56

-1.55%

2.40% 20/07/2010

166.1

18,814.48

-4.24%

2.47% 19/07/2010

163.6

18,762.80

-1.52%

0.57% 16/07/2010

166.1

18,845.87

1.52%

0.97% 15/07/2010

166.15

18,693.86

0.03%

0.30% 14/07/2010

167.7

18,492.45

0.93%

-0.25% 13/07/2010

170.6

18,412.41

1.71%

-0.59% 12/7/2010

169.8

18,240.68

-0.47%

-0.65% 9/7/2010

167.55

17,727.49

-1.33%

-1.15% 8/7/2010

165

17,550.63

-1.53%

0.02% 7/7/2010

159.35

17,560.30

-3.48%

0.22% 6/7/2010

162.8

17,506.63

2.14%

-0.45% 5/7/2010

160.3

17,870.53

-1.55%

0.16% 2/7/2010

160.65

17,985.88

0.22%

0.22% 1/7/2010

164.45

18,132.24

2.34%

169.85

18,308.66

3.23%

-0.12% 29/06/2010

167.5

18,266.03

-1.39%

-1.10% 28/06/2010

169.95

18,268.54

1.45%

0.77% 25/06/2010

168.25

18,384.90

-1.01%

-0.54% 24/06/2010

173.9

18,394.29

3.30%

-0.93% 23/06/2010

176.2

18,495.62

1.31%

-1.38% 22/06/2010

178.75

18,420.11

1.44%

2.33% 21/06/2010

183.7

18,376.48

2.73%

1.20% 18/06/2010

169.66

18,494.18

-7.95%

-0.86% 30/06/2010

0.23% 17/06/2010

173.73

18,608.81

2.37%

-0.07% 16/06/2010

172.38

18,503.28

-0.78%

0.13% 15/06/2010

168.84

18,232.06

-2.07%

-0.72% 14/06/2010

163.28

18,266.10

-3.35%

-1.67% 11/6/2010

158.76

18,044.64

-2.81%

-0.60% 10/6/2010

160.44

17,847.24

1.05%

-1.39% 9/6/2010

157.39

18,011.97

-1.92%

0.94% 8/6/2010

152.35

17,993.33

-3.25%

0.73% 7/6/2010

155.3

18,326.09

1.92%

1.19% 4/6/2010

162.18

18,141.40

4.33%

1.34% 3/6/2010

162.63

18,086.20

0.28%

-1.88% 2/6/2010

158.64

18,137.35

-2.48%

1.75% 1/6/2010

157.36

18,345.03

-0.81%

-0.33% 31/05/2010

165.71

18,531.28

5.17%

2.21% 28/05/2010

170.48

18,335.79

2.84%

-0.76% 27/05/2010

161.2

18,584.96

-5.60%

2.12% 26/05/2010

154.61

18,512.77

-4.17%

1.38% 25/05/2010

151.95

18,528.96

-1.74%

0.27% 24/05/2010

159.1

18,518.81

4.60%

-0.38% 21/05/2010

160.44

18,210.58

0.84%

0.73% 20/05/2010

163.11

18,469.36

1.65%

-0.53% 19/05/2010

159.38

18,534.69

-2.31%

-2.07% 18/05/2010

171.99

18,998.02

7.61%

-0.59% 17/05/2010

175.01

19,135.96

1.74%

0.05% 14/05/2010

175.35

19,292.02

0.19%

-1.60% 13/05/2010

182.31

19,448.69

3.89%

-0.46% 12/5/2010

182.09

19,545.35

-0.12%

0.32% 11/5/2010

183.46

19,584.31

0.75%

1.07% 10/5/2010

189.01

19,602.23

2.98%

0.40% 7/5/2010

178.59

19,470.98

-5.67%

-0.68% 6/5/2010

184.99

19,121.83

3.52%

0.47% 5/5/2010

187.41

19,091.17

1.30%

-1.94% 4/5/2010

193.76

19,386.82

3.33%

0.56% 3/5/2010

202.15

19,696.86

4.24%

0.93% 30/04/2010

207.11

19,262.54

2.42%

-0.22% 29/04/2010

206.03

19,451.45

-0.52%

1.83% 28/04/2010

203.36

19,591.18

-1.30%

0.92% 27/04/2010

207.31

19,612.20

1.92%

-2.37% 26/04/2010

210.63

19,686.82

1.59%

0.67% 23/04/2010

198.8

19,701.73

-5.78%

-0.44% 22/04/2010

201.16

19,420.39

1.18%

0.32% 21/04/2010

201.38

19,445.22

0.11%

1.11% 20/04/2010

203.01

19,290.18

0.81%

-0.66% 19/04/2010

203.29

19,120.80

0.14%

0.33% 16/04/2010

209.5

18,943.14

3.01%

-0.15% 15/04/2010

211.54

18,815.64

0.97%

-1.86% 13/04/2010

211.86

18,350.74

0.15%

-0.56% 12/4/2010

217.36

18,206.16

2.56%

0.74% 9/4/2010

221.54

17,988.30

1.90%

0.06% 8/4/2010

216.8

17,839.05

-2.16%

-0.36% 7/4/2010

217.78

17,878.81

0.45%

-0.92% 6/4/2010

217.54

18,149.87

-0.11%

0.41% 5/4/2010

216.68

18,358.69

-0.40%

0.30% 1/4/2010

213.94

18,167.64

-1.27%

-0.48% 31/03/2010

211.88

18,439.48

-0.97%

-1.58% 30/03/2010

211.38

18,174.09

-0.24%

-0.91% 29/03/2010

209.05

18,327.98

-1.11%

0.43% 26/03/2010

204.94

18,469.95

-1.99%

-0.80% 25/03/2010

205.3

18,439.65

0.18%

-0.72% 23/03/2010

204

18,222.67

-0.64%

-2.15% 22/03/2010

203.05

18,486.45

-0.47%

-0.71% 19/03/2010

206.29

18,489.76

1.58%

-0.12% 18/03/2010

206.33

18,446.50

0.02%

-0.46% 17/03/2010

208.25

17,823.40

0.93%

-1.84% 16/03/2010

207.78

17,700.91

-0.23%

0.09% 15/03/2010

206.58

17,632.41

-0.58%

-0.18% 12/3/2010

206.98

18,178.33

0.19%

-1.30% 11/3/2010

205.18

18,296.16

-0.87%

0.34% 10/3/2010

200.93

18,438.31

-2.09%

-0.19% 9/3/2010

200.94

18,211.52

0.00%

1.26% 8/3/2010

203.13

18,506.82

1.08%

-0.26% 5/3/2010

202.74

18,300.90

-0.19%

0.72% 4/3/2010

203.58

18,273.80

0.41%

0.53% 3/3/2010

202.84

18,202.20

-0.36%

-0.04% 2/3/2010

202.34

17,728.61

-0.25%

0.29% 26/02/2010

195.26

17,463.04

-3.56%

-1.08% 25/02/2010

187.81

17,592.77

-3.89%

-1.15% 24/02/2010

190.41

17,775.70

1.37%

0.01% 23/02/2010

189.69

18,037.19

-0.38%

0.64% 22/02/2010

186.74

18,008.15

-1.57%

-0.51% 19/02/2010

186.46

18,449.31

-0.15%

-0.02% 18/02/2010

192.13

18,090.62

3.00%

0.83% 17/02/2010

197.16

18,022.22

2.58%

0.37% 16/02/2010

190.43

18,327.76

-3.47%

-0.79% 15/02/2010

186.06

18,395.97

-2.32%

0.16% 11/2/2010

191.64

18,684.43

2.95%

191.1

18,969.45

-0.28%

-0.56% 9/2/2010

0.25% 10/2/2010

189.39

19,151.28

-0.90%

-0.19% 8/2/2010

188

19,007.53

-0.74%

-1.18% 6/2/2010

187.31

19,046.54

-0.37%

0.69% 5/2/2010

184.13

18,978.32

-1.71%

-0.19% 4/2/2010

188.06

19,092.05

2.11%

0.67% 3/2/2010

195.08

18,882.25

3.66%

-0.32% 2/2/2010

184.09

18,860.44

-5.80%

0.61% 1/2/2010

188.23

19,182.82

2.22%

-0.10% 29/01/2010

188.13

19,534.10

-0.05%

-0.75% 28/01/2010

190.85

19,196.34

1.44%

-0.55% 27/01/2010

192.51

19,224.12

0.87%

0.28% 25/01/2010

200.61

19,691.81

4.12%

0.15% 22/01/2010

204.69

20,184.74

2.01%

-0.26% 21/01/2010

205.33

20,301.10

0.31%

0.16% 20/01/2010

213.39

20,498.72

3.85%

0.27% 19/01/2010

217.28

20,561.05

1.81%

-0.27% 18/01/2010

216.76

20,509.09

-0.24%

-0.58% 15/01/2010

218.43

20,389.07

0.77%

-1.02% 14/01/2010

218.8

20,256.03

0.17%

-1.03% 13/01/2010

215.68

20,025.42

-1.44%

0.82% 12/1/2010

218.91

20,028.93

1.49%

-0.99% 11/1/2010

226.1

20,073.66

3.23%

0.11% 8/1/2010

226.81

19,982.88

0.31%

0.28% 7/1/2010

228.99

20,015.80

0.96%

1.09% 6/1/2010

228.43

20,060.32

-0.24%

-0.95% 5/1/2010

228.73

19,888.88

0.13%

1.36% 4/1/2010

218.74

19,864.85

-4.47%

-1.13% 31/12/2009

215.41

19,647.77

-1.53%

0.88% 30/12/2009

214.43

19,799.19

-0.46%

0.14% 29/12/2009

214.89

19,691.78

0.21%

-0.04% 24/12/2009

214.84

19,508.89

-0.02%

0.71% 23/12/2009

211.8

19,242.36

-1.43%

-1.73% 22/12/2009

201.63

19,696.48

-4.92%

0.26% 21/12/2009

200.53

19,934.64

-0.55%

-0.88% 18/12/2009

204.51

19,981.31

1.97%

-0.29% 17/12/2009

208.75

19,966.93

2.05%

-0.43% 16/12/2009

209.56

19,992.70

0.39%

-1.59% 15/12/2009

208.7

19,850.00

-0.41%

-0.84% 14/12/2009

209.31

19,521.25

0.29%

-1.57% 11/12/2009

210.29

19,405.10

0.47%

-0.25% 10/12/2009

210.24

19,136.61

-0.02%

0.98% 9/12/2009

209.29

19,318.16

-0.45%

1.99% 8/12/2009

215.73

19,459.85

3.03%

-0.56% 7/12/2009

212.85

19,691.84

-1.34%

-1.66% 4/12/2009

222.21

19,957.59

4.30%

-1.02% 3/12/2009

222.34

19,585.44

0.06%

2.22% 2/12/2009

219.33

19,930.64

-1.36%

-0.48% 1/12/2009

221.25

19,865.14

0.87%

-1.17% 30/11/2009

214.41

20,309.69

-3.14%

-1.69% 27/11/2009

207.38

20,156.89

-3.33%

-2.25% 26/11/2009

211.89

20,589.09

2.15%

2.75% 25/11/2009

214.39

20,875.71

1.17%

-0.15% 24/11/2009

213.64

20,932.48

-0.35%

0.45% 23/11/2009

217.74

20,852.38

1.90%

-0.68% 20/11/2009

214.4

21,004.96

-1.55%

2.81% 19/11/2009

211.26

20,893.57

-1.48%

-0.24% 18/11/2009

216.06

20,465.74

2.25%

0.94% 17/11/2009

217.81

20,345.69

0.81%

1.58% 16/11/2009

216.75

20,355.63

-0.49%

-0.41% 13/11/2009

209.31

20,032.34

-3.49%

-0.32% 12/11/2009

209.15

19,941.04

-0.08%

1.10% 11/11/2009

214.51

20,005.37

2.53%

-3.29% 10/11/2009

201.41

20,221.39

-6.30%

1.29% 9/11/2009

200.11

20,303.12

-0.65%

0.59% 6/11/2009

201.01

20,165.86

0.45%

0.29% 5/11/2009

196.68

20,260.58

-2.18%

1.44% 4/11/2009

192.51

19,872.15

-2.14%

0.99% 3/11/2009

180.54

19,983.13

-6.42%

-0.32% 30/10/2009

192.89

20,168.89

6.62%

-0.71% 29/10/2009

186.53

20,125.05

-3.35%

1.77% 28/10/2009

190.26

20,497.64

1.98%

0.31% 27/10/2009

194.54

20,687.88

2.22%

-0.29% 26/10/2009

205.78

20,203.34

5.62%

-0.68% 23/10/2009

207.34

20,339.89

0.76%

-0.58% 22/10/2009

203.89

20,250.26

-1.68%

-0.07% 21/10/2009

205.74

20,315.32

0.90%

-0.34% 20/10/2009

208.71

20,543.08

1.43%

1.09% 17/10/2009

211.15

20,407.71

1.16%

0.27% 16/10/2009

205.23

20,475.73

-2.84%

1.03% 15/10/2009

217.03

20,445.04

5.59%

0.17% 14/10/2009

213.1

20,069.12

-1.83%

0.45% 12/10/2009

202.23

19,956.34

-5.24%

-1.23% 9/10/2009

198.19

20,104.86

-2.02%

1.43% 8/10/2009

205.05

20,117.38

3.40%

-0.16% 7/10/2009

203.98

20,045.18

-0.52%

-0.03% 6/10/2009

193.29

19,861.01

-5.38%

-1.36% 5/10/2009

187.6

19,941.72

-2.99%

-0.94% 1/10/2009

194.59

20,001.55

3.66%

0.36% 30/09/2009

193.84

19,906.10

-0.39%

0.69% 29/09/2009

187.35

19,594.75

-3.41%

-0.38% 25/09/2009

187.59

19,417.49

0.13%

-0.49% 24/09/2009

190.5

19,502.11

1.54%

-0.62% 23/09/2009

192.09

19,346.96

0.83%

-0.23% 22/09/2009

190.03

19,208.33

-1.08%

0.96% 18/09/2009

190.5

18,799.66

0.25%

-0.34% 17/09/2009

192.99

18,666.71

1.30%

-0.17% 16/09/2009

192.76

18,645.06

-0.12%

-0.61% 15/09/2009

185.88

18,560.05

-3.63%

-1.26% 14/09/2009

179.86

18,221.43

-3.29%

0.01% 11/9/2009

186.48

18,238.31

3.61%

0.01% 10/9/2009

191.68

18,205.87

2.75%

-0.41% 9/9/2009

186.99

17,971.12

-2.48%

-0.27% 8/9/2009

185.08

18,032.11

-1.03%

0.29% 7/9/2009

176.63

17,998.41

-4.67%

-0.63% 4/9/2009

167.61

18,226.35

-5.24%

-0.13% 3/9/2009

161.39

18,179.64

-3.78%

0.17% 2/9/2009

158.79

18,311.59

-1.62%

-1.35% 1/9/2009

163.96

18,409.35

3.20%

-2.07% 31/08/2009

168.83

18,401.82

2.93%

-1.07% 28/08/2009

173.99

18,454.94

3.01%

0.01% 27/08/2009

172.63

18,257.12

-0.78%

0.19% 26/08/2009

170.15

18,048.85

-1.45%

-0.30% 25/08/2009

163.74

18,050.78

-3.84%

-0.28% 24/08/2009

163.38

18,167.03

-0.22%

0.84% 21/08/2009

157.16

18,073.90

-3.88%

0.62% 20/08/2009

154.84

18,070.19

-1.49%

-1.24% 19/08/2009

152.64

18,219.99

-1.43%

-1.17% 18/08/2009

154.65

18,287.50

1.31%

0.71% 17/08/2009

154.51

18,143.99

-0.09%

-1.44% 14/08/2009

165.59

18,172.83

6.93%

0.75% 13/08/2009

165.03

18,217.44

-0.34%

-0.67% 12/8/2009

155.96

18,114.83

-5.65%

-0.13% 11/8/2009

158.75

18,081.21

1.77%

-0.79% 10/8/2009

158

17,868.29

-0.47%

2.71% 7/8/2009

157.21

17,992.00

-0.50%

1.66% 6/8/2009

162.01

17,957.37

3.01%

-2.04% 5/8/2009

170.16

18,077.61

4.91%

1.18% 4/8/2009

167.84

18,020.05

-1.37%

0.01% 3/8/2009

167.53

18,130.98

-0.18%

-0.31% 31/07/2009

161.24

18,113.15

-3.83%

-0.10% 30/07/2009

156.68

17,977.23

-2.87%

2.97% 29/07/2009

155.29

17,878.14

-0.89%

0.47% 28/07/2009

164.38

17,928.42

5.69%

1.13% 27/07/2009

163.15

17,955.82

-0.75%

2.45% 24/07/2009

163.24

17,909.46

0.06%

0.07% 23/07/2009

158.18

17,938.16

-3.15%

0.88% 22/07/2009

150.33

17,985.90

-5.09%

-0.49% 21/07/2009

148.96

17,937.20

-0.92%

0.17% 20/07/2009

152.5

17,833.54

2.35%

-0.43% 17/07/2009

146.91

17,651.73

-3.73%

-0.50% 16/07/2009

147.54

17,471.03

0.43%

0.60% 15/07/2009

157.16

17,614.48

6.32%

0.08% 14/07/2009

150.98

17,441.44

-4.01%

0.43% 13/07/2009

146.05

17,460.95

-3.32%

0.48% 10/7/2009

143.93

17,509.33

-1.46%

-0.08% 9/7/2009

139.3

17,700.90

-3.27%

-0.72% 8/7/2009

136.51

17,534.09

-2.02%

-0.54% 7/7/2009

149

17,774.26

8.75%

-0.70% 6/7/2009

147.06

17,574.53

-1.31%

0.33% 3/7/2009

157.35

17,730.24

6.76%

-0.24% 2/7/2009

158.53

17,755.94

0.75%

-0.75% 1/7/2009

152.8

17,749.69

-3.68%

-3.18% 30/06/2009

151.96

17,876.55

-0.55%

-0.55% 29/06/2009

161.68

17,570.82

6.20%

0.71% 26/06/2009

153.01

17,616.69

-5.51%

1.04% 25/06/2009

144.2

17,462.87

-5.93%

0.11% 24/06/2009

142.86

17,412.83

-0.93%

-0.21% 23/06/2009

144.3

17,338.17

1.00%

1.30% 22/06/2009

148.49

17,064.95

2.86%

0.13% 19/06/2009

151.68

16,922.08

2.13%

0.41% 18/06/2009

147.3

16,657.89

-2.93%

-0.37% 17/06/2009

150.78

16,617.10

2.34%

0.60% 16/06/2009

158.53

16,781.07

5.01%

-1.43% 15/06/2009

165.86

17,117.69

4.52%

0.69% 12/6/2009

179.53

17,022.33

7.92%

0.49% 11/6/2009

175.56

16,741.84

-2.24%

-0.09% 10/6/2009

165.91

16,572.03

-5.65%

0.17% 9/6/2009

163.46

16,944.63

-1.49%

-1.59% 8/6/2009

162.56

16,863.06

-0.55%

-1.75% 5/6/2009

168.05

16,666.40

3.32%

1.33% 4/6/2009

165.33

16,387.84

-1.63%

2.02% 3/6/2009

175.71

16,022.48

6.09%

-0.40% 2/6/2009

172.63

16,469.55

-1.77%

0.29% 1/6/2009

166.19

16,445.61

-3.80%

-0.93% 29/05/2009

155.68

16,519.68

-6.53%

-1.40% 28/05/2009

153.09

16,408.49

-1.68%

1.26% 27/05/2009

147.79

16,875.76

-3.52%

0.30% 26/05/2009

134.98

16,835.56

-9.07%

-0.11% 25/05/2009

134.53

16,994.60

-0.33%

-1.08% 22/05/2009

126.99

17,265.87

-5.77%

-0.91% 21/05/2009

132.73

17,195.81

4.42%

0.0109%

0.08095554%
0.00166493%

0.8138

Wipro
23/04/10
15/06/10
2:3

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

16/08/2010

414.4

20,125.05

2.21% 13/08/2010

414.8

20,497.64

0.10%

1.39% 12/8/2010

413.15

20,687.88

-0.40%

0.94% 11/8/2010

418.15

20,203.34

1.20%

1.12% 10/8/2010

427.9

20,339.89

2.30%

-0.64% 9/8/2010

437.15

20,250.26

2.14%

0.07% 6/8/2010

433.7

20,315.32

-0.79%

1.22% 5/8/2010

431

20,543.08

-0.62%

0.47% 4/8/2010

428.85

20,407.71

-0.50%

1.89% 3/8/2010

412.5

20,475.73

-3.89%

-0.79% 2/8/2010

413.9

20,445.04

0.34%

-1.54% 30/07/2010

411.35

20,069.12

-0.62%

0.36% 29/07/2010

416.45

19,956.34

1.23%

0.82% 28/07/2010

414.25

20,104.86

-0.53%

-0.79% 27/07/2010

416.75

20,117.38

0.60%

0.30% 26/07/2010

413.1

20,045.18

-0.88%

0.30% 23/07/2010

412.1

19,861.01

-0.24%

-0.12% 22/07/2010

415.6

19,941.72

0.85%

-1.00% 21/07/2010

415.15

20,001.55

-0.11%

1.67% 20/07/2010

407.7

19,906.10

-1.81%

0.73% 19/07/2010

403.95

19,594.75

-0.92%

1.16% 16/07/2010

402.25

19,417.49

-0.42%

-1.86% 15/07/2010

402

19,502.11

-0.06%

0.09% 14/07/2010

397.95

19,346.96

-1.01%

0.37% 13/07/2010

405.6

19,208.33

1.90%

-0.28% 12/7/2010

409.45

18,799.66

0.94%

0.44% 9/7/2010

400.45

18,666.71

-2.22%

-0.81% 8/7/2010

396.45

18,645.06

-1.00%

-1.08% 7/7/2010

393.95

18,560.05

-0.63%

-0.43% 6/7/2010

395.85

18,221.43

0.48%

-0.94% 5/7/2010

389.6

18,238.31

-1.59%

-2.85% 2/7/2010

386.15

18,205.87

-0.89%

-1.00% 1/7/2010

375.1

17,971.12

-2.90%

0.06% 30/06/2010

384.75

18,032.11

2.54%

-0.31% 29/06/2010

389.55

17,998.41

1.24%

2.06% 28/06/2010

394.6

18,226.35

1.29%

0.64% 25/06/2010

390.55

18,179.64

-1.03%

0.81% 24/06/2010

401.6

18,311.59

2.79%

0.97% 23/06/2010

404.9

18,409.35

0.82%

-0.23% 22/06/2010

407.1

18,401.82

0.54%

0.01% 21/06/2010

414.55

18,454.94

1.81%

0.63% 18/06/2010

409.95

18,257.12

-1.12%

0.05% 17/06/2010

414.1

18,048.85

1.01%

0.55% 16/06/2010

409.9

18,050.78

-1.02%

-0.41% 15/06/2010

408.55

18,167.03

-0.33%

-0.24% 14/06/2010

404.16

18,073.90

-1.08%

0.64% 11/6/2010

388.14

18,070.19

-4.04%

0.62% 10/6/2010

385.17

18,219.99

-0.77%

-0.57% 9/6/2010

378.15

18,287.50

-1.84%

-1.48% 8/6/2010

386.34

18,143.99

2.14%

0.19% 7/6/2010

391.62

18,172.83

1.36%

-1.22% 4/6/2010

393.18

18,217.44

0.40%

-1.10% 3/6/2010

393.3

18,114.83

0.03%

0.92% 2/6/2010

390.03

18,081.21

-0.83%

-0.10% 1/6/2010

394.86

17,868.29

1.23%

1.83% 31/05/2010

401.01

17,992.00

1.55%

-1.01% 28/05/2010

398.37

17,957.37

-0.66%

-0.30% 27/05/2010

394.23

18,077.61

-1.04%

0.28% 26/05/2010

389.73

18,020.05

-1.15%

1.14% 25/05/2010

380.28

18,130.98

-2.45%

1.01% 24/05/2010

388.74

18,113.15

2.20%

-1.06% 21/05/2010

384.96

17,977.23

-0.98%

1.35% 20/05/2010

391.23

17,878.14

1.62%

-0.39% 19/05/2010

389.64

17,928.42

-0.41%

0.09% 18/05/2010

395.73

17,955.82

1.55%

-0.05% 17/05/2010

387.18

17,909.46

-2.18%

-1.68% 14/05/2010

400.38

17,938.16

3.35%

1.41% 13/05/2010

405.06

17,985.90

1.16%

0.35% 12/5/2010

407.22

17,937.20

0.53%

2.47% 11/5/2010

400.29

17,833.54

-1.72%

0.72% 10/5/2010

402.96

17,651.73

0.66%

0.81% 7/5/2010

383.1

17,471.03

-5.05%

0.81% 6/5/2010

396.27

17,614.48

3.38%

0.50% 5/5/2010

402.96

17,441.44

1.67%

0.20% 4/5/2010

396.24

17,460.95

-1.68%

0.09% 3/5/2010

404.82

17,509.33

2.14%

-0.67% 30/04/2010

404.1

17,700.90

-0.18%

-1.81% 29/04/2010

412.95

17,534.09

2.17%

-0.16% 28/04/2010

413.64

17,774.26

0.17%

1.54% 27/04/2010

418.53

17,574.53

1.18%

1.59% 26/04/2010

419.61

17,730.24

0.26%

-2.23% 23/04/2010

415.77

17,755.94

-0.92%

0.98% 22/04/2010

421.77

17,749.69

1.43%

0.72% 21/04/2010

422.88

17,876.55

0.26%

0.11% 20/04/2010

416.82

17,570.82

-1.44%

0.38% 19/04/2010

422.19

17,616.69

1.28%

0.08% 16/04/2010

433.29

17,462.87

2.60%

-1.44% 15/04/2010

432.3

17,412.83

-0.23%

0.13% 13/04/2010

431.88

17,338.17

-0.10%

-0.80% 12/4/2010

421.56

17,064.95

-2.42%

-0.88% 9/4/2010

426.06

16,922.08

1.06%

-0.93% 8/4/2010

429.6

16,657.89

0.83%

-0.68% 7/4/2010

429.36

16,617.10

-0.06%

-2.50% 6/4/2010

429

16,781.07

-0.08%

-0.79% 5/4/2010

432.45

17,117.69

0.80%

-1.20% 1/4/2010

432.63

17,022.33

0.04%

-0.83% 31/03/2010

424.08

16,741.84

-2.00%

0.22% 30/03/2010

421.41

16,572.03

-0.63%

1.50% 29/03/2010

429.66

16,944.63

1.94%

1.14% 26/03/2010

430.08

16,863.06

0.10%

-1.05% 25/03/2010

431.43

16,666.40

0.31%

1.49% 23/03/2010

431.79

16,387.84

0.08%

-1.45% 22/03/2010

436.14

16,022.48

1.00%

0.84% 19/03/2010

435.57

16,469.55

-0.13%

0.77% 18/03/2010

437.22

16,445.61

0.38%

-0.16% 17/03/2010

443.76

16,519.68

1.48%

-1.18% 16/03/2010

436.71

16,408.49

-1.60%

1.44% 15/03/2010

436.65

16,875.76

-0.01%

0.02% 12/3/2010

425.13

16,835.56

-2.67%

-0.23% 11/3/2010

425.76

16,994.60

0.15%

-3.44% 10/3/2010

418.5

17,265.87

-1.72%

-0.69% 9/3/2010

420.3

17,195.81

0.43%

-0.39% 8/3/2010

418.32

17,141.53

-0.47%

3.05% 5/3/2010

412.05

17,330.55

-1.51%

0.65% 4/3/2010

416.07

16,769.11

0.97%

0.77% 3/3/2010

419.04

16,987.53

0.71%

-1.24% 2/3/2010

419.58

17,087.96

0.13%

1.61% 26/02/2010

406.02

17,137.14

-3.29%

-1.12% 25/02/2010

402.09

17,386.08

-0.97%

-0.15% 24/02/2010

402.63

17,558.71

0.13%

-0.39% 23/02/2010

405.12

17,503.47

0.62%

-2.64% 22/02/2010

400.53

17,380.08

-1.14%

-1.51% 19/02/2010

399.6

17,690.62

-0.23%

0.74% 18/02/2010

400.74

17,745.28

0.28%

1.03% 17/02/2010

401.82

17,694.20

0.27%

1.46% 16/02/2010

401.64

17,573.99

-0.04%

-0.16% 15/02/2010

395.85

17,472.56

-1.45%

2.42% 11/2/2010

393.33

17,460.58

-0.64%

-1.96% 10/2/2010

388.68

17,400.68

-1.19%

-0.38% 9/2/2010

391.47

17,591.18

0.72%

1.68% 8/2/2010

381.96

17,639.26

-2.46%

0.37% 6/2/2010

388.74

17,821.96

1.76%

1.56% 5/2/2010

384.54

17,853.00

-1.09%

1.51% 4/2/2010

392.82

17,933.14

2.13%

0.95% 3/2/2010

403.08

17,714.40

2.58%

-0.75% 2/2/2010

392.67

17,970.02

-2.62%

0.21% 1/2/2010

400.59

17,941.37

2.00%

-0.36% 29/01/2010

388.44

17,935.68

-3.08%

0.60% 28/01/2010

403.77

17,692.62

3.87%

-1.10% 27/01/2010

392.7

17,527.77

-2.78%

-0.12% 25/01/2010

416.82

17,590.17

5.96%

1.69% 22/01/2010

419.94

17,711.35

0.75%

1.81% 21/01/2010

425.49

17,644.76

1.31%

-1.74% 20/01/2010

435.24

17,558.85

2.27%

0.14% 19/01/2010

442.47

17,451.02

1.65%

2.40% 18/01/2010

448.5

17,410.57

1.35%

2.47% 15/01/2010

440.82

17,578.23

-1.73%

0.57% 14/01/2010

444.78

17,519.26

0.89%

0.97% 13/01/2010

429.3

17,490.08

-3.54%

0.30% 12/1/2010

416.73

17,383.18

-2.97%

-0.25% 11/1/2010

397.32

17,164.99

-4.77%

-0.59% 8/1/2010

401.46

17,166.62

1.04%

-0.65% 7/1/2010

406.53

17,167.96

1.25%

-1.15% 6/1/2010

415.89

17,098.33

2.28%

0.02% 5/1/2010

422.88

17,052.54

1.67%

0.22% 4/1/2010

416.16

17,102.60

-1.60%

-0.45% 31/12/2009

407.64

16,994.49

-2.07%

0.16% 30/12/2009

408.69

16,971.70

0.26%

0.22% 29/12/2009

408.72

17,000.01

0.01%

-0.86% 24/12/2009

416.43

16,772.56

1.87%

-0.12% 23/12/2009

415.95

16,429.55

-0.12%

-1.10% 22/12/2009

407.34

16,254.20

-2.09%

0.77% 21/12/2009

407.4

16,255.97

0.01%

-0.54% 18/12/2009

405

16,286.32

-0.59%

-0.93% 17/12/2009

403.92

16,237.05

-0.27%

-1.38% 16/12/2009

403.14

16,191.63

-0.19%

2.33% 15/12/2009

395.4

16,327.84

-1.94%

1.20% 14/12/2009

395.25

16,428.91

-0.04%

0.23% 11/12/2009

386.64

16,226.68

-2.20%

-0.07% 10/12/2009

389.07

16,038.35

0.63%

0.13% 9/12/2009

393.18

16,152.59

1.05%

-0.72% 8/12/2009

388.56

15,922.17

-1.18%

-1.67% 7/12/2009

382.53

16,042.18

-1.56%

-0.60% 4/12/2009

382.44

15,935.61

-0.02%

-1.39% 3/12/2009

383.61

15,915.65

0.31%

0.94% 2/12/2009

380.31

15,790.93

-0.86%

0.73% 1/12/2009

381.48

16,224.95

0.31%

1.19% 30/11/2009

377.34

16,496.05

-1.09%

1.34% 27/11/2009

374.91

16,163.44

-0.65%

-1.88% 26/11/2009

379.26

16,356.03

1.15%

1.75% 25/11/2009

387.87

16,357.96

2.24%

-0.33% 24/11/2009

388.08

16,306.87

0.05%

2.21% 23/11/2009

387.81

16,289.82

-0.07%

-0.76% 20/11/2009

389.97

16,780.46

0.56%

2.12% 19/11/2009

387.24

16,859.68

-0.70%

1.38% 18/11/2009

386.94

17,051.14

-0.08%

0.27% 17/11/2009

385.38

17,474.49

-0.40%

-0.38% 16/11/2009

381.72

17,486.06

-0.95%

0.73% 13/11/2009

379.62

17,641.08

-0.55%

-0.53% 12/11/2009

375.06

17,554.30

-1.21%

-2.07% 11/11/2009

369.75

17,584.87

-1.43%

-0.59% 10/11/2009

355.95

17,509.80

-3.80%

0.05% 9/11/2009

361.62

17,422.51

1.58%

-1.60% 6/11/2009

359.37

17,526.71

-0.62%

-0.46% 5/11/2009

358.98

17,540.29

-0.11%

0.32% 4/11/2009

357.48

17,615.72

-0.42%

1.07% 3/11/2009

348.69

17,701.13

-2.49%

0.40% 30/10/2009

364.59

17,686.24

4.46%

-0.68% 29/10/2009

375.06

17,558.73

2.83%

0.47% 28/10/2009

374.07

17,464.81

-0.26%

-1.94% 27/10/2009

362.49

17,343.82

-3.14%

0.56% 26/10/2009

354.75

17,401.56

-2.16%

0.93% 23/10/2009

353.4

17,360.61

-0.38%

-0.22% 22/10/2009

346.11

17,231.11

-2.08%

1.83% 21/10/2009

352.14

16,692.00

1.73%

0.92% 20/10/2009

350.7

16,601.20

-0.41%

-2.37% 17/10/2009

344.22

16,719.83

-1.87%

0.67% 16/10/2009

343.98

16,894.25

-0.07%

-0.44% 15/10/2009

345

16,912.77

0.30%

0.32% 14/10/2009

348.69

16,877.16

1.06%

1.11% 12/10/2009

344.28

17,097.55

-1.27%

-0.66% 9/10/2009

331.71

17,119.03

-3.72%

0.33% 8/10/2009

339.06

17,189.31

2.19%

-0.15% 7/10/2009

343.86

17,125.22

1.41%

-1.86% 6/10/2009

359.22

17,227.68

4.37%

-0.56% 5/10/2009

365.1

16,983.14

1.62%

0.74% 1/10/2009

364.17

17,101.54

-0.26%

0.06% 30/09/2009

361.05

17,185.68

-0.86%

-0.36% 29/09/2009

349.5

17,169.91

-3.25%

-0.92% 25/09/2009

340.29

17,198.27

-2.67%

0.41% 24/09/2009

347.37

16,926.22

2.06%

0.30% 23/09/2009

339.87

16,632.01

-2.18%

-0.48% 22/09/2009

345.3

16,854.93

1.59%

-1.58% 18/09/2009

340.92

17,198.95

-1.28%

-0.91% 17/09/2009

339.66

17,131.08

-0.37%

0.43% 16/09/2009

332.94

17,180.18

-2.00%

-0.80% 15/09/2009

335.4

17,021.85

0.74%

-0.72% 14/09/2009

334.62

16,785.65

-0.23%

-2.15% 11/9/2009

331.47

16,998.78

-0.95%

-0.71% 10/9/2009

326.49

17,050.65

-1.51%

-0.12% 9/9/2009

325.35

17,032.51

-0.35%

-0.46% 8/9/2009

331.14

16,848.83

1.76%

-1.84% 7/9/2009

332.88

16,696.03

0.52%

0.09% 4/9/2009

331.2

16,849.60

-0.51%

-0.18% 3/9/2009

330.36

16,440.56

-0.25%

-1.30% 2/9/2009

332.73

16,498.72

0.71%

0.34% 1/9/2009

335.4

16,158.28

0.80%

-0.19% 31/08/2009

330.45

16,063.90

-1.49%

1.26% 28/08/2009

338.46

15,912.13

2.40%

-0.26% 27/08/2009

341.07

15,404.94

0.77%

0.72% 26/08/2009

334.35

15,896.28

-1.99%

0.53% 25/08/2009

326.7

16,052.72

-2.31%

-0.04% 24/08/2009

314.55

16,283.49

-3.79%

0.29% 21/08/2009

307.17

16,353.40

-2.37%

-1.08% 20/08/2009

302.7

16,740.50

-1.47%

-1.15% 19/08/2009

296.07

16,810.81

-2.21%

0.01% 18/08/2009

300.36

16,789.74

1.44%

0.64% 17/08/2009

297.84

17,009.17

-0.84%

-0.51% 14/08/2009

306.09

17,223.01

2.73%

-0.02% 13/08/2009

309.3

17,326.01

1.04%

0.83% 12/8/2009

303.66

17,322.82

-1.84%

0.37% 11/8/2009

305.73

17,195.20

0.68%

-0.79% 10/8/2009

307.71

17,231.11

0.65%

0.16% 7/8/2009

299.34

17,026.67

-2.76%

0.25% 6/8/2009

298.95

16,642.66

-0.13%

-0.56% 5/8/2009

298.83

16,843.54

-0.04%

-0.19% 4/8/2009

289.41

16,806.66

-3.20%

-1.18% 3/8/2009

294.63

16,958.54

1.79%

0.69% 31/07/2009

294.39

16,866.41

-0.08%

-0.19% 30/07/2009

293.13

17,134.55

-0.43%

0.67% 29/07/2009

280.02

17,126.84

-4.58%

-0.32% 28/07/2009

278.4

16,852.91

-0.58%

0.61% 27/07/2009

275.85

16,693.00

-0.92%

-0.10% 24/07/2009

275.64

16,781.43

-0.08%

-0.75% 23/07/2009

273.75

16,719.50

-0.69%

-0.55% 22/07/2009

270.6

16,886.43

-1.16%

0.28% 21/07/2009

274.77

16,741.30

1.53%

0.15% 20/07/2009

276.03

16,711.11

0.46%

-0.26% 17/07/2009

257.64

16,677.04

-6.89%

0.16% 16/07/2009

249.87

16,454.45

-3.06%

0.27% 15/07/2009

247.71

16,214.19

-0.87%

-0.27% 14/07/2009

240.15

16,264.30

-3.10%

-0.58% 13/07/2009

233.82

16,216.86

-2.67%

-1.02% 10/7/2009

230.82

16,183.55

-1.29%

-1.03% 9/7/2009

223.29

16,123.67

-3.32%

0.82% 8/7/2009

223.98

16,016.32

0.31%

-0.99% 7/7/2009

225.84

15,689.12

0.83%

0.11% 6/7/2009

222.66

15,398.33

-1.42%

0.28% 3/7/2009

231.33

15,467.46

3.82%

1.09% 2/7/2009

228.75

15,551.19

-1.12%

-0.95% 1/7/2009

227.07

15,666.64

-0.74%

1.36% 30/06/2009

226.59

15,922.34

-0.21%

-1.13% 29/06/2009

227.19

15,781.07

0.26%

0.88% 26/06/2009

230.22

15,769.85

1.32%

0.14% 25/06/2009

224.76

15,688.47

-2.40%

-0.04% 24/06/2009

228.75

15,628.75

1.76%

0.71% 23/06/2009

225.96

15,240.83

-1.23%

-1.73% 22/06/2009

226.98

15,012.32

0.45%

0.26% 19/06/2009

228.42

14,809.64

0.63%

-0.88% 18/06/2009

226.65

15,035.26

-0.78%

-0.29% 17/06/2009

227.19

14,784.92

0.24%

-0.43% 16/06/2009

238.2

15,411.63

4.73%

-1.59% 15/06/2009

241.05

15,518.49

1.19%

-0.84% 12/6/2009

245.97

15,020.16

2.02%

-1.57% 11/6/2009

253.95

15,074.59

3.19%

-0.25% 10/6/2009

259.62

15,009.77

2.21%

0.98% 9/6/2009

254.25

15,160.24

-2.09%

1.99% 8/6/2009

243.6

15,514.03

-4.28%

-0.56% 5/6/2009

235.68

15,903.83

-3.31%

-1.66% 4/6/2009

234.54

15,830.98

-0.48%

-1.02% 3/6/2009

237.54

15,924.23

1.27%

2.22% 2/6/2009

234.81

15,670.31

-1.16%

-0.48% 1/6/2009

238.62

15,387.96

1.61%

-1.17% 29/05/2009

228.93

15,173.46

-4.15%

-1.69% 28/05/2009

221.04

15,331.94

-3.51%

-2.25% 27/05/2009

227.13

15,375.04

2.72%

2.75% 26/05/2009

223.38

15,378.96

-1.66%

-0.15% 25/05/2009

219.99

15,231.04

-1.53%

0.45% 22/05/2009

221.22

14,843.12

0.56%

-0.68% 21/05/2009

225.36

15,062.49

1.85%

2.81% 20/05/2009

236.88

15,191.01

4.99%

-0.24% 19/05/2009

231.54

14,744.92

-2.28%

0.94% 18/05/2009

254.79

14,250.25

9.57%

1.58% 15/05/2009

226.65

14,253.24

-11.70%

-0.41% 14/05/2009

218.61

13,853.70

-3.61%

0.0119%

0.04082833%
-0.00086378%

0.1394

Rallis India
22/04/10
8/6/2010
1:2

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

6/8/2010

123.92

18,143.99

1.83% 5/8/2010

125.5

18,172.83

1.27%

0.92% 4/8/2010

129.61

18,217.44

3.22%

-2.37% 3/8/2010

128.09

18,114.83

-1.18%

0.67% 2/8/2010

129.49

18,081.21

1.09%

129.91

17,868.29

0.32%

0.32% 29/07/2010

133.9

17,992.00

3.03%

1.11% 28/07/2010

131.06

17,957.37

-2.14%

-0.66% 27/07/2010

123.78

18,077.61

-5.71%

0.33% 26/07/2010

119.99

18,020.05

-3.11%

-0.15% 23/07/2010

121.2

18,130.98

1.00%

-1.86% 22/07/2010

119.77

18,113.15

-1.19%

-0.56% 21/07/2010

121.09

17,977.23

1.10%

0.74% 20/07/2010

119.21

17,878.14

-1.56%

-0.44% 30/07/2010

0.06% 19/07/2010

117.74

17,928.42

-1.24%

-0.36% 16/07/2010

119.63

17,955.82

1.59%

-0.92% 15/07/2010

112.08

17,909.46

-6.52%

0.41% 14/07/2010

108.06

17,938.16

-3.65%

0.30% 13/07/2010

107.63

17,985.90

-0.40%

-0.48% 12/7/2010

107.26

17,937.20

-0.34%

-1.58% 9/7/2010

107.79

17,833.54

0.49%

-0.91% 8/7/2010

109.1

17,651.73

1.21%

0.43% 7/7/2010

108.26

17,471.03

-0.77%

-0.80% 6/7/2010

109.78

17,614.48

1.39%

-0.72% 5/7/2010

112.2

17,441.44

2.18%

-2.15% 2/7/2010

110.6

17,460.95

-1.44%

-0.71% 1/7/2010

110.59

17,509.33

-0.01%

-0.12% 30/06/2010

108.77

17,700.90

-1.66%

-0.46% 29/06/2010

104.74

17,534.09

-3.78%

-1.84% 28/06/2010

103.53

17,774.26

-1.16%

0.09% 25/06/2010

102.37

17,574.53

-1.13%

-0.18% 24/06/2010

104.92

17,730.24

2.46%

-1.30% 23/06/2010

105.99

17,755.94

1.01%

0.34% 22/06/2010

105.99

17,749.69

0.00%

-0.19% 21/06/2010

105

17,876.55

-0.94%

1.26% 18/06/2010

103.79

17,570.82

-1.16%

-0.26% 17/06/2010

105.93

17,616.69

2.04%

0.72% 16/06/2010

103.21

17,462.87

-2.60%

0.53% 15/06/2010

104.53

17,412.83

1.27%

-0.04% 14/06/2010

104.74

17,338.17

0.20%

0.29% 11/6/2010

104.95

17,064.95

0.20%

-1.08% 10/6/2010

102.07

16,922.08

-2.78%

-1.15% 9/6/2010

103.93

16,657.89

1.81%

0.01% 8/6/2010

107.13

16,617.10

3.03%

0.64% 7/6/2010

105.11

16,781.07

-1.90%

-0.51% 4/6/2010

106.46

17,117.69

1.28%

-0.02% 3/6/2010

104.95

17,022.33

-1.43%

0.83% 2/6/2010

103.83

16,741.84

-1.07%

0.37% 1/6/2010

104.22

16,572.03

0.37%

-0.79% 31/05/2010

101.34

16,944.63

-2.80%

0.16% 28/05/2010

98.21

16,863.06

-3.14%

0.25% 27/05/2010

96.12

16,666.40

-2.15%

-0.56% 26/05/2010

97.93

16,387.84

1.87%

-0.19% 25/05/2010

98.43

16,022.48

0.51%

-1.18% 24/05/2010

99.68

16,469.55

1.26%

0.69% 21/05/2010

98.55

16,445.61

-1.14%

-0.19% 20/05/2010

99.04

16,519.68

0.50%

0.67% 19/05/2010

99.74

16,408.49

0.70%

-0.32% 18/05/2010

101.84

16,875.76

2.08%

0.61% 17/05/2010

100.99

16,835.56

-0.84%

-0.10% 14/05/2010

102.68

16,994.60

1.66%

-0.75% 13/05/2010

103.15

17,265.87

0.46%

-0.55% 12/5/2010

102.77

17,195.81

-0.37%

0.28% 11/5/2010

103.4

17,141.53

0.61%

0.15% 10/5/2010

103.25

17,330.55

-0.15%

-0.26% 7/5/2010

97.67

16,769.11

-5.56%

0.16% 6/5/2010

97.34

16,987.53

-0.34%

0.27% 5/5/2010

97.16

17,087.96

-0.19%

-0.27% 4/5/2010

97.52

17,137.14

0.37%

-0.58% 3/5/2010

98.06

17,386.08

0.55%

-1.02% 30/04/2010

97.4

17,558.71

-0.68%

-1.03% 29/04/2010

96.33

17,503.47

-1.10%

0.82% 28/04/2010

94.93

17,380.08

-1.46%

-0.99% 27/04/2010

95.87

17,690.62

0.99%

0.11% 26/04/2010

95.8

17,745.28

-0.07%

0.28% 23/04/2010

95.31

17,694.20

-0.51%

1.09% 22/04/2010

94.53

17,573.99

-0.82%

-0.95% 21/04/2010

97.16

17,472.56

2.74%

1.36% 20/04/2010

96.08

17,460.58

-1.12%

-1.13% 19/04/2010

90.78

17,400.68

-5.67%

0.88% 16/04/2010

92.07

17,591.18

1.41%

0.14% 15/04/2010

91.58

17,639.26

-0.53%

-0.04% 13/04/2010

90.84

17,821.96

-0.81%

0.71% 12/4/2010

89.95

17,853.00

-0.98%

-1.73% 9/4/2010

89.33

17,933.14

-0.69%

0.26% 8/4/2010

88.78

17,714.40

-0.62%

-0.88% 7/4/2010

88.67

17,970.02

-0.12%

-0.29% 6/4/2010

88.54

17,941.37

-0.15%

-0.43% 5/4/2010

88.7

17,935.68

0.18%

-1.59% 1/4/2010

87.41

17,692.62

-1.47%

-0.84% 31/03/2010

83.66

17,527.77

-4.38%

-1.57% 30/03/2010

81.35

17,590.17

-2.80%

-0.25% 29/03/2010

80.02

17,711.35

-1.65%

0.98% 26/03/2010

80.09

17,644.76

0.09%

1.99% 25/03/2010

80.13

17,558.85

0.05%

-0.56% 23/03/2010

79.54

17,451.02

-0.74%

-1.66% 22/03/2010

81.25

17,410.57

2.13%

-1.02% 19/03/2010

80.12

17,578.23

-1.40%

2.22% 18/03/2010

80.27

17,519.26

0.19%

-0.48% 17/03/2010

81.54

17,490.08

1.57%

-1.17% 16/03/2010

80.66

17,383.18

-1.09%

-1.69% 15/03/2010

80.2

17,164.99

-0.57%

-2.25% 12/3/2010

80.76

17,166.62

0.70%

2.75% 11/3/2010

81.19

17,167.96

0.53%

-0.15% 10/3/2010

83.22

17,098.33

2.47%

0.45% 9/3/2010

86.36

17,052.54

3.70%

-0.68% 8/3/2010

86.95

17,102.60

0.68%

2.81% 5/3/2010

86.92

16,994.49

-0.03%

-0.24% 4/3/2010

87.74

16,971.70

0.94%

0.94% 3/3/2010

87.42

17,000.01

-0.37%

1.58% 2/3/2010

87.79

16,772.56

0.42%

-0.41% 26/02/2010

85.12

16,429.55

-3.09%

-0.32% 25/02/2010

87.65

16,254.20

2.93%

1.10% 24/02/2010

91.54

16,255.97

4.34%

-3.29% 23/02/2010

85.8

16,286.32

-6.48%

1.29% 22/02/2010

83.42

16,237.05

-2.81%

0.59% 19/02/2010

81.6

16,191.63

-2.21%

0.29% 18/02/2010

80.63

16,327.84

-1.20%

1.44% 17/02/2010

80.61

16,428.91

-0.02%

0.99% 16/02/2010

75.99

16,226.68

-5.90%

-0.32% 15/02/2010

74.09

16,038.35

-2.53%

-0.71% 11/2/2010

73.8

16,152.59

-0.39%

1.77% 10/2/2010

73.02

15,922.17

-1.06%

0.31% 9/2/2010

73.35

16,042.18

0.45%

-0.29% 8/2/2010

73.92

15,935.61

0.77%

-0.68% 6/2/2010

73.05

15,915.65

-1.18%

-0.58% 5/2/2010

71.95

15,790.93

-1.52%

-0.07% 4/2/2010

72.79

16,224.95

1.16%

-0.34% 3/2/2010

74.22

16,496.05

1.95%

1.09% 2/2/2010

73.63

16,163.44

-0.80%

0.27% 1/2/2010

75.24

16,356.03

2.16%

1.03% 29/01/2010

71.39

16,357.96

-5.25%

0.17% 28/01/2010

72.51

16,306.87

1.56%

0.45% 27/01/2010

72.35

16,289.82

-0.22%

-1.23% 25/01/2010

72.65

16,780.46

0.41%

1.43% 22/01/2010

72.36

16,859.68

-0.40%

-0.16% 21/01/2010

72.84

17,051.14

0.66%

-0.03% 20/01/2010

71.44

17,474.49

-1.94%

-1.36% 19/01/2010

70.1

17,486.06

-1.89%

-0.94% 18/01/2010

70.33

17,641.08

0.33%

0.36% 15/01/2010

71.67

17,554.30

1.89%

0.69% 14/01/2010

71.11

17,584.87

-0.78%

-0.38% 13/01/2010

70.12

17,509.80

-1.40%

-0.49% 12/1/2010

69.3

17,422.51

-1.18%

-0.62% 11/1/2010

70.59

17,526.71

1.84%

-0.23% 8/1/2010

67.75

17,540.29

-4.11%

0.96% 7/1/2010

66.01

17,615.72

-2.60%

-0.34% 6/1/2010

64.46

17,701.13

-2.38%

-0.17% 5/1/2010

65.05

17,686.24

0.91%

-0.61% 4/1/2010

63

17,558.73

-3.20%

-1.26% 31/12/2009

63.26

17,464.81

0.41%

0.01% 30/12/2009

63.05

17,343.82

-0.33%

0.01% 29/12/2009

62.39

17,401.56

-1.05%

-0.41% 24/12/2009

61.83

17,360.61

-0.90%

-0.27% 23/12/2009

61.6

17,231.11

-0.37%

0.29% 22/12/2009

61.63

16,692.00

0.05%

-0.63% 21/12/2009

62.19

16,601.20

0.90%

-0.13% 18/12/2009

61.8

16,719.83

-0.63%

0.17% 17/12/2009

62.74

16,894.25

1.51%

-1.35% 16/12/2009

62.01

16,912.77

-1.17%

-2.07% 15/12/2009

60.33

16,877.16

-2.75%

-1.07% 14/12/2009

60.97

17,097.55

1.06%

0.01% 11/12/2009

61.52

17,119.03

0.90%

0.19% 10/12/2009

60.68

17,189.31

-1.37%

-0.30% 9/12/2009

59.71

17,125.22

-1.61%

-0.28% 8/12/2009

59.78

17,227.68

0.12%

0.84% 7/12/2009

59.35

16,983.14

-0.72%

0.62% 4/12/2009

60.39

17,101.54

1.74%

-1.24% 3/12/2009

60.35

17,185.68

-0.07%

-1.17% 2/12/2009

60.45

17,169.91

0.17%

0.71% 1/12/2009

60.02

17,198.27

-0.71%

-1.44% 30/11/2009

58.8

16,926.22

-2.05%

0.75% 27/11/2009

57.88

16,632.01

-1.58%

-0.67% 26/11/2009

58.03

16,854.93

0.26%

-0.13% 25/11/2009

59.05

17,198.95

1.74%

-0.79% 24/11/2009

60.24

17,131.08

2.00%

2.71% 23/11/2009

61.01

17,180.18

1.27%

1.66% 20/11/2009

59.54

17,021.85

-2.44%

-2.04% 19/11/2009

59.57

16,785.65

0.05%

1.18% 18/11/2009

60.05

16,998.78

0.80%

0.01% 17/11/2009

58.64

17,050.65

-2.38%

-0.31% 16/11/2009

59.02

17,032.51

0.65%

-0.10% 13/11/2009

58.78

16,848.83

-0.41%

2.97% 12/11/2009

59.14

16,696.03

0.61%

0.47% 11/11/2009

59.99

16,849.60

1.43%

1.13% 10/11/2009

60.14

16,440.56

0.25%

2.45% 9/11/2009

59.2

16,498.72

-1.58%

0.07% 6/11/2009

58.38

16,158.28

-1.39%

0.88% 5/11/2009

58.63

16,063.90

0.43%

-0.49% 4/11/2009

59.07

15,912.13

0.75%

0.17% 3/11/2009

57.12

15,404.94

-3.36%

-0.43% 30/10/2009

59.6

15,896.28

4.25%

-0.50% 29/10/2009

60.82

16,052.72

2.03%

0.60% 28/10/2009

60.94

16,283.49

0.20%

0.08% 27/10/2009

61.86

16,353.40

1.50%

0.43% 26/10/2009

65.92

16,740.50

6.36%

0.48% 23/10/2009

65.37

16,810.81

-0.84%

-0.08% 22/10/2009

64.4

16,789.74

-1.49%

-0.72% 21/10/2009

65.04

17,009.17

0.99%

-0.54% 20/10/2009

65.62

17,223.01

0.89%

-0.70% 17/10/2009

66.19

17,326.01

0.86%

0.33% 16/10/2009

64.9

17,322.82

-1.97%

-0.24% 15/10/2009

63.78

17,195.20

-1.74%

-0.75% 14/10/2009

65.52

17,231.11

2.69%

-3.18% 12/10/2009

65.05

17,026.67

-0.72%

-0.55% 9/10/2009

61.65

16,642.66

-5.37%

0.71% 8/10/2009

60.64

16,843.54

-1.65%

1.04% 7/10/2009

61.08

16,806.66

0.72%

0.11% 6/10/2009

60.3

16,958.54

-1.29%

-0.21% 5/10/2009

61.08

16,866.41

1.29%

1.30% 1/10/2009

61.02

17,134.55

-0.10%

0.13% 30/09/2009

62.3

17,126.84

2.08%

0.41% 29/09/2009

61.79

16,852.91

-0.82%

-0.37% 25/09/2009

60.98

16,693.00

-1.32%

0.60% 24/09/2009

61.45

16,781.43

0.77%

-1.43% 23/09/2009

59.98

16,719.50

-2.42%

0.69% 22/09/2009

60.38

16,886.43

0.66%

0.49% 18/09/2009

59.76

16,741.30

-1.03%

-0.09% 17/09/2009

60.28

16,711.11

0.87%

0.17% 16/09/2009

60.84

16,677.04

0.92%

-1.59% 15/09/2009

61.29

16,454.45

0.74%

-1.75% 14/09/2009

60.38

16,214.19

-1.50%

1.33% 11/9/2009

54.57

16,264.30

-10.12%

2.02% 10/9/2009

54.99

16,216.86

0.77%

55.19

16,183.55

0.36%

-0.40% 9/9/2009

0.29% 8/9/2009

55.56

16,123.67

0.67%

-0.93% 7/9/2009

56.68

16,016.32

2.00%

-1.40% 4/9/2009

57.3

15,689.12

1.09%

1.26% 3/9/2009

54.59

15,398.33

-4.84%

0.30% 2/9/2009

54.24

15,467.46

-0.64%

-0.11% 1/9/2009

53.14

15,551.19

-2.05%

-1.08% 31/08/2009

53.15

15,666.64

0.02%

-0.91% 28/08/2009

53.25

15,922.34

0.19%

0.92% 27/08/2009

53.17

15,781.07

-0.15%

-2.46% 26/08/2009

53.66

15,769.85

0.92%

0.35% 25/08/2009

52.69

15,688.47

-1.82%

-2.09% 24/08/2009

50.71

15,628.75

-3.83%

-0.59% 21/08/2009

49.8

15,240.83

-1.81%

-0.95% 20/08/2009

49.64

15,012.32

-0.32%

-3.24% 19/08/2009

49.47

14,809.64

-0.34%

3.14% 18/08/2009

48.67

15,035.26

-1.63%

0.98% 17/08/2009

48.33

14,784.92

-0.70%

1.43% 14/08/2009

50.72

15,411.63

4.83%

0.43% 13/08/2009

51.19

15,518.49

0.92%

2.34% 12/8/2009

49.13

15,020.16

-4.11%

0.42% 11/8/2009

45.99

15,074.59

-6.60%

-0.13% 10/8/2009

46.16

15,009.77

0.37%

1.30% 7/8/2009

46.75

15,160.24

1.27%

1.25% 6/8/2009

49.47

15,514.03

5.66%

0.60% 5/8/2009

51.16

15,903.83

3.36%

-0.02% 4/8/2009

50.6

15,830.98

-1.10%

-0.74% 3/8/2009

49.64

15,924.23

-1.92%

0.21% 31/07/2009

50.61

15,670.31

1.94%

-1.19% 30/07/2009

47.89

15,387.96

-5.52%

-2.28% 29/07/2009

47.3

15,173.46

-1.24%

1.20% 28/07/2009

48.29

15,331.94

2.07%

-0.22% 27/07/2009

49.86

15,375.04

3.20%

0.90% 24/07/2009

50.16

15,378.96

0.60%

-0.54% 23/07/2009

50.43

15,231.04

0.54%

1.58% 22/07/2009

49.54

14,843.12

-1.78%

-0.05% 21/07/2009

49.49

15,062.49

-0.10%

-1.61% 20/07/2009

48.97

15,191.01

-1.06%

-0.95% 17/07/2009

48.37

14,744.92

-1.23%

0.53% 16/07/2009

48.5

14,250.25

0.27%

-0.37% 15/07/2009

49.48

14,253.24

2.00%

0.99% 14/07/2009

44.91

13,853.70

-9.69%

-0.86% 13/07/2009

42.65

13,400.32

-5.16%

-0.18% 10/7/2009

41.99

13,504.22

-1.56%

-0.20% 9/7/2009

42.08

13,757.46

0.21%

-1.34% 8/7/2009

42.02

13,769.15

-0.14%

-1.47% 7/7/2009

43.26

14,170.45

2.91%

0.31% 6/7/2009

41.85

14,043.40

-3.31%

-0.29% 3/7/2009

41.47

14,913.05

-0.91%

-0.21% 2/7/2009

40.9

14,658.49

-1.38%

-0.37% 1/7/2009

41.38

14,645.47

1.17%

-0.67% 30/06/2009

41.35

14,493.84

-0.07%

-2.06% 29/06/2009

42.83

14,785.74

3.52%

-1.87% 26/06/2009

45.34

14,764.64

5.70%

0.45% 25/06/2009

38.33

14,345.62

-16.80%

0.54% 24/06/2009

37.07

14,422.73

-3.34%

0.74% 23/06/2009

36.27

14,324.01

-2.18%

1.62% 22/06/2009

37.62

14,326.22

3.65%

-0.89% 19/06/2009

39.51

14,521.89

4.90%

-0.07% 18/06/2009

38.49

14,265.53

-2.62%

-0.52% 17/06/2009

40

14,522.84

3.85%

-0.38% 16/06/2009

41.99

14,957.91

4.86%

-2.51% 15/06/2009

41.63

14,875.52

-0.86%

-1.51% 12/6/2009

42.7

15,237.94

2.54%

-1.36% 11/6/2009

42.58

15,411.47

-0.28%

1.51% 10/6/2009

43.34

15,466.81

1.77%

-1.68% 9/6/2009

41.78

15,127.00

-3.67%

4.15% 8/6/2009

41.36

14,665.92

-1.01%

0.69% 5/6/2009

43.15

15,103.55

4.24%

-3.26% 4/6/2009

42.74

15,008.68

-0.95%

0.36% 3/6/2009

42.25

14,870.90

-1.15%

-0.43% 2/6/2009

41.86

14,874.91

-0.93%

1.00% 1/6/2009

42.98

14,840.63

2.64%

2.31% 29/05/2009

42.97

14,625.25

-0.02%

2.48% 28/05/2009

43.36

14,296.01

0.90%

-0.46% 27/05/2009

44.22

14,109.64

1.96%

0.59% 26/05/2009

45.14

13,589.23

2.06%

-1.61% 25/05/2009

44.46

13,913.22

-1.52%

-1.82% 22/05/2009

43.29

13,887.15

-2.67%

-1.40% 21/05/2009

42.6

13,736.54

-1.61%

1.04% 20/05/2009

41.84

14,060.66

-1.80%

0.28% 19/05/2009

40.22

14,302.03

-3.95%

0.03% 15/05/2009

36.25

12,173.42

-10.39%

-0.97% 14/05/2009

36.62

11,872.91

1.02%

-2.58% 13/05/2009

36.19

12,019.65

-1.18%

1.47% 12/5/2009

36.25

12,158.03

0.17%

0.85% 11/5/2009

37.52

11,682.99

3.44%

-2.98% 8/5/2009

36.73

11,876.43

-2.13%

-3.41% 7/5/2009

36.49

12,116.94

-0.66%

0.02% 6/5/2009

35.65

11,952.75

-2.33%

-2.84% 5/5/2009

35.94

12,131.08

0.81%

0.0132%

0.06274213%
0.01593437%

-0.0653

IVRCL Assets
14/04/10
20/05/10
1:2

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

20/07/2010

125.65

17,878.14

0.16% 19/07/2010

127.05

17,928.42

1.11%

0.25% 16/07/2010

126.4

17,955.82

-0.51%

-0.56% 15/07/2010

128.2

17,909.46

1.41%

-0.19% 14/07/2010

131.85

17,938.16

2.81%

-1.18% 13/07/2010

132.3

17,985.90

0.34%

0.69% 12/7/2010

130.15

17,937.20

-1.64%

-0.19% 9/7/2010

130.65

17,833.54

0.38%

0.67% 8/7/2010

131.85

17,651.73

0.91%

-0.32% 7/7/2010

129.3

17,471.03

-1.95%

0.61% 6/7/2010

129

17,614.48

-0.23%

-0.10% 5/7/2010

128.3

17,441.44

-0.54%

-0.75% 2/7/2010

125.4

17,460.95

-2.29%

-0.55% 1/7/2010

126.15

17,509.33

0.60%

0.28% 30/06/2010

125.55

17,700.90

-0.48%

0.15% 29/06/2010

126.15

17,534.09

0.48%

-0.26% 28/06/2010

131.35

17,774.26

4.04%

0.16% 25/06/2010

130.55

17,574.53

-0.61%

0.27% 24/06/2010

132.25

17,730.24

1.29%

-0.27% 23/06/2010

134.35

17,755.94

1.58%

-0.58% 22/06/2010

134.3

17,749.69

-0.04%

-1.02% 21/06/2010

134.55

17,876.55

0.19%

-1.03% 18/06/2010

126.95

17,570.82

-5.81%

0.82% 17/06/2010

130.1

17,616.69

2.45%

-0.99% 16/06/2010

128.9

17,462.87

-0.93%

0.11% 15/06/2010

127.85

17,412.83

-0.82%

0.28% 14/06/2010

125.35

17,338.17

-1.97%

1.09% 11/6/2010

123.7

17,064.95

-1.33%

-0.95% 10/6/2010

120.7

16,922.08

-2.46%

1.36% 9/6/2010

117.35

16,657.89

-2.81%

-1.13% 8/6/2010

118.45

16,617.10

0.93%

0.88% 7/6/2010

118.3

16,781.07

-0.13%

0.14% 4/6/2010

122.5

17,117.69

3.49%

-0.04% 3/6/2010

120.15

17,022.33

-1.94%

0.71% 2/6/2010

114.7

16,741.84

-4.64%

-1.73% 1/6/2010

112.25

16,572.03

-2.16%

116.75

16,944.63

3.93%

0.26% 31/05/2010

-0.88% 28/05/2010

113

16,863.06

-3.26%

-0.29% 27/05/2010

110.85

16,666.40

-1.92%

-0.43% 26/05/2010

112.4

16,387.84

1.39%

-1.59% 25/05/2010

111.05

16,022.48

-1.21%

-0.84% 24/05/2010

115.5

16,469.55

3.93%

-1.57% 21/05/2010

115.55

16,445.61

0.04%

-0.25% 20/05/2010

119.85

16,519.68

3.65%

0.98% 19/05/2010

119.7

16,408.49

-0.13%

1.99% 18/05/2010

125.17

16,875.76

4.47%

-0.56% 17/05/2010

122.63

16,835.56

-2.05%

-1.66% 14/05/2010

125.03

16,994.60

1.94%

-1.02% 13/05/2010

125.67

17,265.87

0.51%

2.22% 12/5/2010

126.6

17,195.81

0.74%

-0.48% 11/5/2010

127.03

17,141.53

0.34%

-1.17% 10/5/2010

127.03

17,330.55

0.00%

-1.69% 7/5/2010

123.33

16,769.11

-2.96%

-2.25% 6/5/2010

125.6

16,987.53

1.82%

2.75% 5/5/2010

125.3

17,087.96

-0.24%

-0.15% 4/5/2010

125.67

17,137.14

0.29%

124

17,386.08

-1.34%

-0.68% 30/04/2010

0.45% 3/5/2010

122.63

17,558.71

-1.11%

2.81% 29/04/2010

117.63

17,503.47

-4.16%

-0.24% 28/04/2010

116.6

17,380.08

-0.88%

0.94% 27/04/2010

119.57

17,690.62

2.52%

1.58% 26/04/2010

117.37

17,745.28

-1.86%

-0.41% 23/04/2010

117.97

17,694.20

0.51%

-0.32% 22/04/2010

117.97

17,573.99

0.00%

1.10% 21/04/2010

117.4

17,472.56

-0.48%

-3.29% 20/04/2010

117.6

17,460.58

0.17%

1.29% 19/04/2010

115.9

17,400.68

-1.46%

0.59% 16/04/2010

118.73

17,591.18

2.41%

0.29% 15/04/2010

120.43

17,639.26

1.42%

1.44% 13/04/2010

118.47

17,821.96

-1.64%

0.99% 12/4/2010

119.53

17,853.00

0.89%

-0.32% 9/4/2010

117.87

17,933.14

-1.40%

-0.71% 8/4/2010

115.33

17,714.40

-2.18%

1.77% 7/4/2010

119.2

17,970.02

3.30%

0.31% 6/4/2010

118.63

17,941.37

-0.48%

-0.29% 5/4/2010

119.9

17,935.68

1.06%

-0.68% 1/4/2010

119.13

17,692.62

-0.64%

-0.58% 31/03/2010

115.5

17,527.77

-3.09%

-0.07% 30/03/2010

116.77

17,590.17

1.09%

-0.34% 29/03/2010

114.9

17,711.35

-1.61%

1.09% 26/03/2010

115.87

17,644.76

0.84%

0.27% 25/03/2010

116.27

17,558.85

0.34%

1.03% 23/03/2010

117.8

17,451.02

1.31%

0.17% 22/03/2010

115.23

17,410.57

-2.21%

0.45% 19/03/2010

118.23

17,578.23

2.57%

-1.23% 18/03/2010

120.23

17,519.26

1.68%

1.43% 17/03/2010

120.93

17,490.08

0.58%

-0.16% 16/03/2010

121.97

17,383.18

0.86%

-0.03% 15/03/2010

116.73

17,164.99

-4.39%

-1.36% 12/3/2010

117.27

17,166.62

0.46%

-0.94% 11/3/2010

118.1

17,167.96

0.71%

0.36% 10/3/2010

119.83

17,098.33

1.45%

0.69% 9/3/2010

121.53

17,052.54

1.41%

-0.38% 8/3/2010

117.37

17,102.60

-3.48%

-0.49% 5/3/2010

116.37

16,994.49

-0.86%

-0.62% 4/3/2010

109.7

16,971.70

-5.90%

-0.23% 3/3/2010

108.77

17,000.01

-0.85%

107.2

16,772.56

-1.45%

-0.34% 26/02/2010

0.96% 2/3/2010

106.57

16,429.55

-0.59%

-0.17% 25/02/2010

104.13

16,254.20

-2.32%

-0.61% 24/02/2010

104.33

16,255.97

0.19%

-1.26% 23/02/2010

106.6

16,286.32

2.15%

0.01% 22/02/2010

109.4

16,237.05

2.59%

0.01% 19/02/2010

112.03

16,191.63

2.38%

-0.41% 18/02/2010

111.37

16,327.84

-0.59%

-0.27% 17/02/2010

111.03

16,428.91

-0.31%

0.29% 16/02/2010

111.2

16,226.68

0.15%

-0.63% 15/02/2010

112.8

16,038.35

1.43%

-0.13% 11/2/2010

113.87

16,152.59

0.94%

0.17% 10/2/2010

112.83

15,922.17

-0.92%

-1.35% 9/2/2010

109.27

16,042.18

-3.21%

-2.07% 8/2/2010

109.57

15,935.61

0.27%

-1.07% 6/2/2010

108.47

15,915.65

-1.01%

0.01% 5/2/2010

107.87

15,790.93

-0.55%

0.19% 4/2/2010

110.73

16,224.95

2.62%

-0.30% 3/2/2010

112.07

16,496.05

1.20%

-0.28% 2/2/2010

111.83

16,163.44

-0.21%

0.84% 1/2/2010

112.47

16,356.03

0.57%

0.62% 29/01/2010

112.2

16,357.96

-0.24%

-1.24% 28/01/2010

118.93

16,306.87

5.83%

-1.17% 27/01/2010

119.03

16,289.82

0.08%

0.71% 25/01/2010

123.4

16,780.46

3.61%

-1.44% 22/01/2010

126.43

16,859.68

2.43%

0.75% 21/01/2010

127.5

17,051.14

0.84%

-0.67% 20/01/2010

129.6

17,474.49

1.63%

-0.13% 19/01/2010

131

17,486.06

1.07%

-0.79% 18/01/2010

134.4

17,641.08

2.56%

2.71% 15/01/2010

128.33

17,554.30

-4.62%

1.66% 14/01/2010

126.6

17,584.87

-1.36%

-2.04% 13/01/2010

125.87

17,509.80

-0.58%

127

17,422.51

0.89%

1.18% 12/1/2010

123.8

17,526.71

-2.55%

-0.31% 8/1/2010

0.01% 11/1/2010

120.13

17,540.29

-3.01%

-0.10% 7/1/2010

118.73

17,615.72

-1.17%

2.97% 6/1/2010

121.5

17,701.13

2.31%

0.47% 5/1/2010

118.47

17,686.24

-2.53%

1.13% 4/1/2010

115.2

17,558.73

-2.80%

2.45% 31/12/2009

116.5

17,464.81

1.12%

0.07% 30/12/2009

116.63

17,343.82

0.11%

0.88% 29/12/2009

116.67

17,401.56

0.03%

-0.49% 24/12/2009

115.4

17,360.61

-1.09%

0.17% 23/12/2009

119.57

17,231.11

3.55%

-0.43% 22/12/2009

114.77

16,692.00

-4.10%

-0.50% 21/12/2009

115.47

16,601.20

0.61%

0.60% 18/12/2009

117.23

16,719.83

1.51%

0.08% 17/12/2009

118.83

16,894.25

1.36%

0.43% 16/12/2009

121.73

16,912.77

2.41%

0.48% 15/12/2009

118.57

16,877.16

-2.63%

-0.08% 14/12/2009

121

17,097.55

2.03%

-0.72% 11/12/2009

120.1

17,119.03

-0.75%

-0.54% 10/12/2009

123.3

17,189.31

2.63%

-0.70% 9/12/2009

121.17

17,125.22

-1.74%

0.33% 8/12/2009

122.23

17,227.68

0.87%

-0.24% 7/12/2009

122.57

16,983.14

0.28%

-0.75% 4/12/2009

123.13

17,101.54

0.46%

-3.18% 3/12/2009

122.7

17,185.68

-0.35%

-0.55% 2/12/2009

121.03

17,169.91

-1.37%

0.71% 1/12/2009

120.33

17,198.27

-0.58%

1.04% 30/11/2009

114.63

16,926.22

-4.85%

0.11% 27/11/2009

109.5

16,632.01

-4.58%

-0.21% 26/11/2009

113.77

16,854.93

3.83%

1.30% 25/11/2009

116.03

17,198.95

1.97%

0.13% 24/11/2009

110.77

17,131.08

-4.64%

0.41% 23/11/2009

110.63

17,180.18

-0.13%

-0.37% 20/11/2009

105.37

17,021.85

-4.87%

0.60% 19/11/2009

100.37

16,785.65

-4.86%

-1.43% 18/11/2009

102.07

16,998.78

1.68%

0.69% 17/11/2009

103.3

17,050.65

1.20%

0.49% 16/11/2009

100.13

17,032.51

-3.12%

-0.09% 13/11/2009

99.63

16,848.83

-0.50%

0.17% 12/11/2009

96.6

16,696.03

-3.09%

-1.59% 11/11/2009

98.37

16,849.60

1.82%

-1.75% 10/11/2009

101.77

16,440.56

3.40%

1.33% 9/11/2009

92.53

16,498.72

-9.52%

2.02% 6/11/2009

84.13

16,158.28

-9.52%

-0.40% 5/11/2009

80.13

16,063.90

-4.87%

0.29% 4/11/2009

78.83

15,912.13

-1.64%

-0.93% 3/11/2009

77.93

15,404.94

-1.15%

-1.40% 30/10/2009

82.03

15,896.28

5.13%

1.26% 29/10/2009

85.93

16,052.72

4.64%

0.30% 28/10/2009

81.87

16,283.49

-4.84%

-0.11% 27/10/2009

86.17

16,353.40

5.12%

-1.08% 26/10/2009

90.67

16,740.50

5.09%

-0.91% 23/10/2009

95.4

16,810.81

5.09%

0.92% 22/10/2009

95.17

16,789.74

-0.24%

-2.46% 21/10/2009

98.8

17,009.17

3.74%

0.35% 20/10/2009

95.2

17,223.01

-3.71%

-2.09% 17/10/2009

90.67

17,326.01

-4.88%

-0.59% 16/10/2009

89.87

17,322.82

-0.89%

-0.95% 15/10/2009

91.97

17,195.20

2.31%

-3.24% 14/10/2009

95.47

17,231.11

3.73%

3.14% 12/10/2009

97.47

17,026.67

2.07%

0.98% 9/10/2009

92.93

16,642.66

-4.77%

1.43% 8/10/2009

89.83

16,843.54

-3.39%

0.43% 7/10/2009

85.57

16,806.66

-4.86%

2.34% 6/10/2009

90.07

16,958.54

5.13%

0.42% 5/10/2009

94.8

16,866.41

5.12%

-0.13% 1/10/2009

90.3

17,134.55

-4.86%

1.30% 30/09/2009

86

17,126.84

-4.88%

1.25% 29/09/2009

81.93

16,852.91

-4.85%

0.60% 25/09/2009

78.03

16,693.00

-4.88%

-0.02% 24/09/2009

74.33

16,781.43

-4.86%

-0.74% 23/09/2009

70.8

16,719.50

-4.87%

0.21% 22/09/2009

67.43

16,886.43

-4.88%

-1.19% 18/09/2009

64.23

16,741.30

-4.86%

-2.28% 17/09/2009

61.2

16,711.11

-4.83%

1.20% 16/09/2009

58.3

16,677.04

-4.85%

-0.22% 15/09/2009

55.53

16,454.45

-4.87%

0.90% 14/09/2009

55

16,214.19

-0.96%

-0.54% 11/9/2009

53.87

16,264.30

-2.08%

1.58% 10/9/2009

55.23

16,216.86

2.49%

-0.05% 9/9/2009

55.97

16,183.55

1.33%

-1.61% 8/9/2009

55.6

16,123.67

-0.66%

-0.95% 7/9/2009

57.47

16,016.32

3.31%

0.53% 4/9/2009

54.73

15,689.12

-4.89%

-0.37% 3/9/2009

54.8

15,398.33

0.13%

0.99% 2/9/2009

54.73

15,467.46

-0.13%

-0.86% 1/9/2009

56.2

15,551.19

2.65%

-0.18% 31/08/2009

58.87

15,666.64

4.64%

-0.20% 28/08/2009

56.2

15,922.34

-4.64%

-1.34% 27/08/2009

53.53

15,781.07

-4.87%

-1.47% 26/08/2009

54.43

15,769.85

1.67%

0.31% 25/08/2009

53.77

15,688.47

-1.22%

-0.29% 24/08/2009

51.27

15,628.75

-4.76%

-0.21% 21/08/2009

48.83

15,240.83

-4.88%

-0.37% 20/08/2009

46.57

15,012.32

-4.74%

-0.67% 19/08/2009

46.1

14,809.64

-1.01%

-2.06% 18/08/2009

45.83

15,035.26

-0.59%

-1.87% 17/08/2009

44.8

14,784.92

-2.27%

0.45% 14/08/2009

46.53

15,411.63

3.79%

0.54% 13/08/2009

47.63

15,518.49

2.34%

0.74% 12/8/2009

45.37

15,020.16

-4.86%

1.62% 11/8/2009

45.13

15,074.59

-0.53%

-0.89% 10/8/2009

45.13

15,009.77

0.00%

-0.07% 7/8/2009

47.4

15,160.24

4.91%

-0.52% 6/8/2009

49.87

15,514.03

5.08%

-0.38% 5/8/2009

50.5

15,903.83

1.26%

-2.51% 4/8/2009

50.67

15,830.98

0.34%

-1.51% 3/8/2009

50.7

15,924.23

0.06%

-1.36% 31/07/2009

50.5

15,670.31

-0.40%

1.51% 30/07/2009

50.93

15,387.96

0.85%

-1.68% 29/07/2009

52.57

15,173.46

3.17%

4.15% 28/07/2009

55.03

15,331.94

4.57%

0.69% 27/07/2009

53.9

15,375.04

-2.07%

-3.26% 24/07/2009

52.1

15,378.96

-3.40%

0.36% 23/07/2009

49.7

15,231.04

-4.72%

-0.43% 22/07/2009

49.37

14,843.12

-0.67%

1.00% 21/07/2009

48.9

15,062.49

-0.96%

2.31% 20/07/2009

46.9

15,191.01

-4.18%

2.48% 17/07/2009

45.1

14,744.92

-3.91%

-0.46% 16/07/2009

44.03

14,250.25

-2.40%

0.59% 15/07/2009

43.07

14,253.24

-2.20%

-1.61% 14/07/2009

41.13

13,853.70

-4.61%

-1.82% 13/07/2009

37.77

13,400.32

-8.52%

-1.40% 10/7/2009

40.77

13,504.22

7.64%

1.04% 9/7/2009

42

13,757.46

2.97%

0.28% 8/7/2009

44.13

13,769.15

4.95%

0.03% 7/7/2009

46.87

14,170.45

6.02%

-0.97% 6/7/2009

49.57

14,043.40

5.60%

-2.58% 3/7/2009

52.17

14,913.05

5.11%

1.47% 2/7/2009

51.93

14,658.49

-0.46%

0.85% 1/7/2009

51.57

14,645.47

-0.70%

-2.98% 30/06/2009

52.6

14,493.84

1.98%

-3.41% 29/06/2009

55.27

14,785.74

4.95%

0.02% 26/06/2009

53.77

14,764.64

-2.75%

-2.84% 25/06/2009

52.37

14,345.62

-2.64%

-3.33% 24/06/2009

52.97

14,422.73

1.14%

0.77% 23/06/2009

50.47

14,324.01

-4.83%

1.86% 22/06/2009

52.07

14,326.22

3.12%

0.08% 19/06/2009

54.17

14,521.89

3.95%

2.87% 18/06/2009

55.17

14,265.53

1.83%

-0.90% 17/06/2009

58.07

14,522.84

5.12%

6.01% 16/06/2009

57.33

14,957.91

-1.28%

-1.72% 15/06/2009

54.63

14,875.52

-4.82%

-0.09% 12/6/2009

57.33

15,237.94

4.82%

-1.04% 11/6/2009

60.33

15,411.47

5.10%

1.99% 10/6/2009

57.77

15,466.81

-4.34%

-0.14% 9/6/2009

60.63

15,127.00

4.83%

-2.88% 8/6/2009

62.33

14,665.92

2.77%

0.54% 5/6/2009

65.6

15,103.55

5.11%

-0.69% 4/6/2009

68.6

15,008.68

4.47%

0.02% 3/6/2009

65.33

14,870.90

-4.88%

1.36% 2/6/2009

66.03

14,874.91

1.07%

-1.78% 1/6/2009

65.47

14,840.63

-0.85%

1.79% 29/05/2009

59.53

14,625.25

-9.51%

2.95% 28/05/2009

54.13

14,296.01

-9.51%

-0.55% 27/05/2009

54.47

14,109.64

0.63%

2.41% 26/05/2009

52.6

13,589.23

-3.49%

1.13% 25/05/2009

55.13

13,913.22

4.70%

0.36% 22/05/2009

54.6

13,887.15

-0.97%

-2.22% 21/05/2009

53.57

13,736.54

-1.90%

-3.10% 20/05/2009

49.9

14,060.66

-7.10%

2.94% 19/05/2009

41.6

14,302.03

-18.19%

-0.63% 18/05/2009

34.67

14,284.21

-18.22%

-0.92% 15/05/2009

29.9

12,173.42

-14.80%

0.03% 14/05/2009

29.67

11,872.91

-0.77%

-0.23% 13/05/2009

30.2

12,019.65

1.77%

-1.46% 12/5/2009

30.57

12,158.03

1.22%

-2.28% 11/5/2009

30.27

11,682.99

-0.99%

-1.31% 8/5/2009

30.53

11,876.43

0.86%

-3.76% 7/5/2009

29.33

12,116.94

-4.01%

2.36% 6/5/2009

29

11,952.75

-1.13%

-0.19% 5/5/2009

30.37

12,131.08

4.62%

-1.09% 4/5/2009

28.93

12,134.75

-4.86%

2.33% 29/04/2009

27.73

11,403.25

-4.24%

1.70% 28/04/2009

27.3

11,001.75

-1.56%

-16.11% 27/04/2009

29.7

11,371.85

8.43%

-2.50% 24/04/2009

29.77

11,329.05

0.24%

1.23% 23/04/2009

29.3

11,134.99

-1.59%

1.14% 22/04/2009

28.6

10,817.54

-2.42%

-3.99% 21/04/2009

30.4

10,898.11

6.10%

1.64% 20/04/2009

31.1

10,979.50

2.28%

2.00% 17/04/2009

31.2

11,023.09

0.32%

-1.36% 16/04/2009

29.23

10,947.40

-6.52%

1.48% 15/04/2009

32.07

11,284.73

9.27%

0.0266%

0.13039685%
0.02797183%

0.5988

E Clerx Services
7/6/2010
23/07/10
1:02

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

23/09/2010

512.2

19,861.01

0.28% 22/09/2010

518.85

19,941.72

1.29%

0.15% 21/09/2010

500.95

20,001.55

-3.51%

-0.26% 20/09/2010

517.05

19,906.10

3.16%

0.16% 17/09/2010

534.55

19,594.75

3.33%

0.27% 16/09/2010

534.65

19,417.49

0.02%

-0.27% 15/09/2010

545.75

19,502.11

2.05%

-0.58% 14/09/2010

552.3

19,346.96

1.19%

-1.02% 13/09/2010

544

19,208.33

-1.51%

-1.03% 9/9/2010

549.8

18,799.66

1.06%

0.82% 8/9/2010

532.6

18,666.71

-3.18%

-0.99% 7/9/2010

543.9

18,645.06

2.10%

0.11% 6/9/2010

551.05

18,560.05

1.31%

0.28% 3/9/2010

548.4

18,221.43

-0.48%

1.09% 2/9/2010

545.35

18,238.31

-0.56%

-0.95% 1/9/2010

543.65

18,205.87

-0.31%

1.36% 31/08/2010

539.25

17,971.12

-0.81%

-1.13% 30/08/2010

548.25

18,032.11

1.66%

0.88% 27/08/2010

535.2

17,998.41

-2.41%

0.14% 26/08/2010

535.05

18,226.35

-0.03%

-0.04% 25/08/2010

533.45

18,179.64

-0.30%

0.71% 24/08/2010

535.7

18,311.59

0.42%

-1.73% 23/08/2010

542.95

18,409.35

1.34%

0.26% 20/08/2010

547.05

18,401.82

0.75%

-0.88% 19/08/2010

554.35

18,454.94

1.33%

-0.29% 18/08/2010

558.1

18,257.12

0.67%

-0.43% 17/08/2010

564.75

18,048.85

1.18%

-1.59% 16/08/2010

540.1

18,050.78

-4.46%

-0.84% 13/08/2010

524.4

18,167.03

-2.95%

-1.57% 12/8/2010

520

18,073.90

-0.84%

-0.25% 11/8/2010

525.95

18,070.19

1.14%

0.98% 10/8/2010

517.7

18,219.99

-1.58%

1.99% 9/8/2010

523

18,287.50

1.02%

-0.56% 6/8/2010

519.65

18,143.99

-0.64%

-1.66% 5/8/2010

477.1

18,172.83

-8.54%

-1.02% 4/8/2010

461.2

18,217.44

-3.39%

2.22% 3/8/2010

459.85

18,114.83

-0.29%

-0.48% 2/8/2010

467

18,081.21

1.54%

-1.17% 30/07/2010

445.45

17,868.29

-4.72%

-1.69% 29/07/2010

437.25

17,992.00

-1.86%

-2.25% 28/07/2010

441.1

17,957.37

0.88%

2.75% 27/07/2010

446.95

18,077.61

1.32%

-0.15% 26/07/2010

459.1

18,020.05

2.68%

0.45% 23/07/2010

463.9

18,130.98

1.04%

-0.68% 22/07/2010

461.8

18,113.15

-0.45%

2.81% 21/07/2010

460.57

17,977.23

-0.27%

-0.24% 20/07/2010

464.97

17,878.14

0.95%

0.94% 19/07/2010

468.87

17,928.42

0.84%

1.58% 16/07/2010

458.6

17,955.82

-2.21%

-0.41% 15/07/2010

457.44

17,909.46

-0.25%

-0.32% 14/07/2010

441.3

17,938.16

-3.59%

1.10% 13/07/2010

445.74

17,985.90

1.00%

438.9

17,937.20

-1.55%

1.29% 9/7/2010

441.4

17,833.54

0.57%

0.59% 8/7/2010

442.87

17,651.73

0.33%

0.29% 7/7/2010

446.44

17,471.03

0.80%

1.44% 6/7/2010

443.24

17,614.48

-0.72%

0.99% 5/7/2010

453.57

17,441.44

2.30%

-0.32% 2/7/2010

423.8

17,460.95

-6.79%

-0.71% 1/7/2010

409.94

17,509.33

-3.33%

1.77% 30/06/2010

403.94

17,700.90

-1.47%

-3.29% 12/7/2010

0.31% 29/06/2010

411.84

17,534.09

1.94%

-0.29% 28/06/2010

406.77

17,774.26

-1.24%

-0.68% 25/06/2010

404.2

17,574.53

-0.63%

-0.58% 24/06/2010

415.9

17,730.24

2.85%

-0.07% 23/06/2010

422.24

17,755.94

1.51%

-0.34% 22/06/2010

405.9

17,749.69

-3.95%

1.09% 21/06/2010

413.84

17,876.55

1.94%

0.27% 18/06/2010

409.4

17,570.82

-1.08%

1.03% 17/06/2010

427.34

17,616.69

4.29%

0.17% 16/06/2010

370.34

17,462.87

-14.32%

0.45% 15/06/2010

366.77

17,412.83

-0.97%

-1.23% 14/06/2010

365.17

17,338.17

-0.44%

1.43% 11/6/2010

360.27

17,064.95

-1.35%

-0.16% 10/6/2010

356.6

16,922.08

-1.02%

-0.03% 9/6/2010

351.84

16,657.89

-1.34%

-1.36% 8/6/2010

355.5

16,617.10

1.03%

-0.94% 7/6/2010

369.34

16,781.07

3.82%

0.36% 4/6/2010

370.6

17,117.69

0.34%

0.69% 3/6/2010

374.2

17,022.33

0.97%

-0.38% 2/6/2010

336

16,741.84

-10.77%

-0.49% 1/6/2010

333.94

16,572.03

-0.61%

-0.62% 31/05/2010

335.27

16,944.63

0.40%

-0.23% 28/05/2010

339.6

16,863.06

1.28%

0.96% 27/05/2010

336.74

16,666.40

-0.85%

-0.34% 26/05/2010

340.57

16,387.84

1.13%

-0.17% 25/05/2010

325.83

16,022.48

-4.42%

-0.61% 24/05/2010

343.34

16,469.55

5.23%

-1.26% 21/05/2010

328.13

16,445.61

-4.53%

0.01% 20/05/2010

333.74

16,519.68

1.70%

0.01% 19/05/2010

330.13

16,408.49

-1.09%

-0.41% 18/05/2010

338.27

16,875.76

2.44%

-0.27% 17/05/2010

342.67

16,835.56

1.29%

0.29% 14/05/2010

343.57

16,994.60

0.26%

-0.63% 13/05/2010

351.1

17,265.87

2.17%

-0.13% 12/5/2010

353.1

17,195.81

0.57%

0.17% 11/5/2010

359.94

17,141.53

1.92%

-1.35% 10/5/2010

355.94

17,330.55

-1.12%

-2.07% 7/5/2010

347.7

16,769.11

-2.34%

-1.07% 6/5/2010

357

16,987.53

2.64%

0.01% 5/5/2010

361.57

17,087.96

1.27%

0.19% 4/5/2010

353.04

17,137.14

-2.39%

-0.30% 3/5/2010

365.47

17,386.08

3.46%

-0.28% 30/04/2010

362.17

17,558.71

-0.91%

0.84% 29/04/2010

369.07

17,503.47

1.89%

0.62% 28/04/2010

364.3

17,380.08

-1.30%

-1.24% 27/04/2010

378.14

17,690.62

3.73%

-1.17% 26/04/2010

386.47

17,745.28

2.18%

0.71% 23/04/2010

382.1

17,694.20

-1.14%

-1.44% 22/04/2010

376.5

17,573.99

-1.48%

0.75% 21/04/2010

363.1

17,472.56

-3.62%

-0.67% 20/04/2010

335.84

17,460.58

-7.80%

-0.13% 19/04/2010

330.17

17,400.68

-1.70%

-0.79% 16/04/2010

336.57

17,591.18

1.92%

2.71% 15/04/2010

332.4

17,639.26

-1.25%

1.66% 13/04/2010

333.24

17,821.96

0.25%

-2.04% 12/4/2010

336.4

17,853.00

0.94%

1.18% 9/4/2010

338.84

17,933.14

0.72%

0.01% 8/4/2010

337.7

17,714.40

-0.34%

-0.31% 7/4/2010

340.37

17,970.02

0.79%

-0.10% 6/4/2010

343.9

17,941.37

1.03%

2.97% 5/4/2010

340.5

17,935.68

-0.99%

0.47% 1/4/2010

336.67

17,692.62

-1.13%

1.13% 31/03/2010

333.2

17,527.77

-1.04%

2.45% 30/03/2010

343.47

17,590.17

3.04%

0.07% 29/03/2010

344.84

17,711.35

0.40%

0.88% 26/03/2010

354.8

17,644.76

2.85%

-0.49% 25/03/2010

355.14

17,558.85

0.10%

0.17% 23/03/2010

360.3

17,451.02

1.44%

-0.43% 22/03/2010

353.24

17,410.57

-1.98%

-0.50% 19/03/2010

346.14

17,578.23

-2.03%

0.60% 18/03/2010

355.64

17,519.26

2.71%

0.08% 17/03/2010

342.07

17,490.08

-3.89%

0.43% 16/03/2010

343.14

17,383.18

0.31%

0.48% 15/03/2010

316.27

17,164.99

-8.15%

-0.08% 12/3/2010

316.73

17,166.62

0.15%

-0.72% 11/3/2010

316.63

17,167.96

-0.03%

-0.54% 10/3/2010

316.93

17,098.33

0.09%

-0.70% 9/3/2010

323.3

17,052.54

1.99%

0.33% 8/3/2010

330.3

17,102.60

2.14%

-0.24% 5/3/2010

333.37

16,994.49

0.93%

-0.75% 4/3/2010

303.17

16,971.70

-9.50%

-3.18% 3/3/2010

304.8

17,000.01

0.54%

-0.55% 2/3/2010

302.4

16,772.56

-0.79%

0.71% 26/02/2010

287.6

16,429.55

-5.02%

1.04% 25/02/2010

290.9

16,254.20

1.14%

0.11% 24/02/2010

293.1

16,255.97

0.75%

-0.21% 23/02/2010

288.67

16,286.32

-1.52%

1.30% 22/02/2010

292.8

16,237.05

1.42%

0.13% 19/02/2010

296.93

16,191.63

1.40%

0.41% 18/02/2010

302.87

16,327.84

1.98%

-0.37% 17/02/2010

303.17

16,428.91

0.10%

0.60% 16/02/2010

295.93

16,226.68

-2.42%

-1.43% 15/02/2010

296.67

16,038.35

0.25%

0.69% 11/2/2010

299.43

16,152.59

0.93%

0.49% 10/2/2010

301.93

15,922.17

0.83%

-0.09% 9/2/2010

305.3

16,042.18

1.11%

0.17% 8/2/2010

304.73

15,935.61

-0.19%

-1.59% 6/2/2010

301.73

15,915.65

-0.99%

-1.75% 5/2/2010

303.1

15,790.93

0.45%

1.33% 4/2/2010

312.07

16,224.95

2.92%

2.02% 3/2/2010

313.5

16,496.05

0.46%

-0.40% 2/2/2010

313.3

16,163.44

-0.06%

0.29% 1/2/2010

319.53

16,356.03

1.97%

-0.93% 29/01/2010

298.43

16,357.96

-6.83%

-1.40% 28/01/2010

291.93

16,306.87

-2.20%

1.26% 27/01/2010

289.37

16,289.82

-0.88%

0.30% 25/01/2010

312.1

16,780.46

7.56%

-0.11% 22/01/2010

317.63

16,859.68

1.76%

-1.08% 21/01/2010

316.93

17,051.14

-0.22%

-0.91% 20/01/2010

330.63

17,474.49

4.23%

0.92% 19/01/2010

326.1

17,486.06

-1.38%

-2.46% 18/01/2010

320.2

17,641.08

-1.83%

0.35% 15/01/2010

309.7

17,554.30

-3.33%

-2.09% 14/01/2010

305.1

17,584.87

-1.50%

-0.59% 13/01/2010

300.97

17,509.80

-1.36%

-0.95% 12/1/2010

300.57

17,422.51

-0.13%

-3.24% 11/1/2010

307.9

17,526.71

2.41%

3.14% 8/1/2010

313.17

17,540.29

1.70%

0.98% 7/1/2010

298.83

17,615.72

-4.69%

1.43% 6/1/2010

301.27

17,701.13

0.81%

0.43% 5/1/2010

299.1

17,686.24

-0.72%

2.34% 4/1/2010

284.4

17,558.73

-5.04%

0.42% 31/12/2009

277

17,464.81

-2.64%

-0.13% 30/12/2009

277.8

17,343.82

0.29%

1.30% 29/12/2009

280.97

17,401.56

1.13%

1.25% 24/12/2009

275.13

17,360.61

-2.10%

0.60% 23/12/2009

274.13

17,231.11

-0.36%

-0.02% 22/12/2009

266.73

16,692.00

-2.74%

-0.74% 21/12/2009

267.07

16,601.20

0.13%

0.21% 18/12/2009

267.97

16,719.83

0.34%

-1.19% 17/12/2009

266.53

16,894.25

-0.54%

-2.28% 16/12/2009

270.93

16,912.77

1.64%

1.20% 15/12/2009

254.97

16,877.16

-6.07%

-0.22% 14/12/2009

263.77

17,097.55

3.39%

0.90% 11/12/2009

266.67

17,119.03

1.09%

-0.54% 10/12/2009

263.47

17,189.31

-1.21%

1.58% 9/12/2009

261.73

17,125.22

-0.66%

-0.05% 8/12/2009

261.3

17,227.68

-0.16%

-1.61% 7/12/2009

258.77

16,983.14

-0.97%

-0.95% 4/12/2009

260

17,101.54

0.47%

0.53% 3/12/2009

259.27

17,185.68

-0.28%

-0.37% 2/12/2009

262.87

17,169.91

1.38%

0.99% 1/12/2009

263.4

17,198.27

0.20%

-0.86% 30/11/2009

257.2

16,926.22

-2.38%

-0.18% 27/11/2009

250.67

16,632.01

-2.57%

-0.20% 26/11/2009

256.17

16,854.93

2.17%

-1.34% 25/11/2009

257.53

17,198.95

0.53%

-1.47% 24/11/2009

261.9

17,131.08

1.68%

0.31% 23/11/2009

257.27

17,180.18

-1.78%

-0.29% 20/11/2009

260.4

17,021.85

1.21%

-0.21% 19/11/2009

262.43

16,785.65

0.78%

-0.37% 18/11/2009

269.4

16,998.78

2.62%

-0.67% 17/11/2009

267.13

17,050.65

-0.85%

-2.06% 16/11/2009

263.23

17,032.51

-1.47%

-1.87% 13/11/2009

262.97

16,848.83

-0.10%

0.45% 12/11/2009

268.17

16,696.03

1.96%

0.54% 11/11/2009

276.27

16,849.60

2.98%

0.74% 10/11/2009

278

16,440.56

0.62%

1.62% 9/11/2009

282.77

16,498.72

1.70%

-0.89% 6/11/2009

280.7

16,158.28

-0.73%

-0.07% 5/11/2009

260.67

16,063.90

-7.40%

-0.52% 4/11/2009

256.37

15,912.13

-1.66%

-0.38% 3/11/2009

250.17

15,404.94

-2.45%

255

15,896.28

1.91%

-2.51% 30/10/2009

-1.51% 29/10/2009

256.77

16,052.72

0.69%

-1.36% 28/10/2009

259.6

16,283.49

1.10%

1.51% 27/10/2009

252.97

16,353.40

-2.59%

-1.68% 26/10/2009

258.5

16,740.50

2.16%

4.15% 23/10/2009

254.43

16,810.81

-1.59%

0.69% 22/10/2009

254.67

16,789.74

0.09%

-3.26% 21/10/2009

256.03

17,009.17

0.53%

0.36% 20/10/2009

258.7

17,223.01

1.04%

-0.43% 17/10/2009

258.63

17,326.01

-0.03%

1.00% 16/10/2009

255.7

17,322.82

-1.14%

2.31% 15/10/2009

256.07

17,195.20

0.14%

2.48% 14/10/2009

257.2

17,231.11

0.44%

-0.46% 12/10/2009

255.6

17,026.67

-0.62%

0.59% 9/10/2009

259.47

16,642.66

1.50%

-1.61% 8/10/2009

259.9

16,843.54

0.17%

-1.82% 7/10/2009

259.43

16,806.66

-0.18%

-1.40% 6/10/2009

254.23

16,958.54

-2.02%

1.04% 5/10/2009

242.6

16,866.41

-4.68%

0.28% 1/10/2009

248.73

17,134.55

2.50%

0.03% 30/09/2009

249.2

17,126.84

0.19%

-0.97% 29/09/2009

240.27

16,852.91

-3.65%

-2.58% 25/09/2009

246.03

16,693.00

2.37%

1.47% 24/09/2009

247.57

16,781.43

0.62%

0.85% 23/09/2009

243.6

16,719.50

-1.62%

-2.98% 22/09/2009

241.17

16,886.43

-1.00%

-3.41% 18/09/2009

228.1

16,741.30

-5.57%

0.02% 17/09/2009

230.47

16,711.11

1.03%

-2.84% 16/09/2009

238.3

16,677.04

3.34%

-3.33% 15/09/2009

232.97

16,454.45

-2.26%

0.77% 14/09/2009

232.43

16,214.19

-0.23%

1.86% 11/9/2009

242.4

16,264.30

4.20%

0.08% 10/9/2009

227.23

16,216.86

-6.46%

2.87% 9/9/2009

231.33

16,183.55

1.79%

-0.90% 8/9/2009

232.4

16,123.67

0.46%

6.01% 7/9/2009

238.73

16,016.32

2.69%

-1.72% 4/9/2009

236.23

15,689.12

-1.05%

-0.09% 3/9/2009

239.33

15,398.33

1.30%

-1.04% 2/9/2009

238.6

15,467.46

-0.31%

1.99% 1/9/2009

239.73

15,551.19

0.47%

-0.14% 31/08/2009

239.73

15,666.64

0.00%

-2.88% 28/08/2009

235.63

15,922.34

-1.73%

0.54% 27/08/2009

228.9

15,781.07

-2.90%

-0.69% 26/08/2009

230.6

15,769.85

0.74%

0.02% 25/08/2009

230.37

15,688.47

-0.10%

1.36% 24/08/2009

209.43

15,628.75

-9.53%

-1.78% 21/08/2009

210.27

15,240.83

0.40%

1.79% 20/08/2009

212.43

15,012.32

1.02%

2.95% 19/08/2009

217.23

14,809.64

2.23%

-0.55% 18/08/2009

216.67

15,035.26

-0.26%

2.41% 17/08/2009

209.43

14,784.92

-3.40%

1.13% 14/08/2009

219.17

15,411.63

4.55%

0.36% 13/08/2009

215.5

15,518.49

-1.69%

-2.22% 12/8/2009

221.6

15,020.16

2.79%

-3.10% 11/8/2009

206.07

15,074.59

-7.27%

2.94% 10/8/2009

199.17

15,009.77

-3.41%

-0.63% 7/8/2009

199.43

15,160.24

0.13%

-0.92% 6/8/2009

206.7

15,514.03

3.58%

0.03% 5/8/2009

216.17

15,903.83

4.48%

-0.23% 4/8/2009

205.87

15,830.98

-4.88%

-1.46% 3/8/2009

199.43

15,924.23

-3.18%

-2.28% 31/07/2009

184.2

15,670.31

-7.94%

-1.31% 30/07/2009

189.8

15,387.96

2.99%

-3.76% 29/07/2009

183.57

15,173.46

-3.34%

2.36% 28/07/2009

195.33

15,331.94

6.21%

-0.19% 27/07/2009

205.6

15,375.04

5.12%

-1.09% 24/07/2009

193.1

15,378.96

-6.27%

2.33% 23/07/2009

175.57

15,231.04

-9.52%

1.70% 22/07/2009

169.87

14,843.12

-3.30%

-0.12% 21/07/2009

170.13

15,062.49

0.15%

-15.99% 20/07/2009

168

15,191.01

-1.26%

-2.50% 17/07/2009

163.47

14,744.92

-2.73%

1.23% 16/07/2009

166.67

14,250.25

1.94%

1.14% 15/07/2009

162.93

14,253.24

-2.27%

-3.99% 14/07/2009

156.83

13,853.70

-3.82%

1.64% 13/07/2009

148.87

13,400.32

-5.21%

2.00% 10/7/2009

159.5

13,504.22

6.90%

-1.36% 9/7/2009

160.07

13,757.46

0.36%

1.48% 8/7/2009

161.77

13,769.15

1.06%

0.03% 7/7/2009

171.6

14,170.45

5.90%

-6.22% 6/7/2009

168.67

14,043.40

-1.72%

-3.58% 3/7/2009

175.77

14,913.05

4.12%

3.31% 2/7/2009

183.07

14,658.49

4.07%

-0.38% 1/7/2009

187.07

14,645.47

2.16%

-1.73% 30/06/2009

183.33

14,493.84

-2.02%

-2.89% 29/06/2009

184.37

14,785.74

0.57%

0.74% 26/06/2009

175.6

14,764.64

-4.87%

0.74% 25/06/2009

168.77

14,345.62

-3.97%

0.40% 24/06/2009

167

14,422.73

-1.05%

-0.69% 23/06/2009

168.1

14,324.01

0.66%

3.03% 22/06/2009

173.33

14,326.22

3.06%

0.0290%

0.08365644%
0.01231250%

0.9641

Kwality Dairy
19/04/10
15/06/10
5:07

Return Market

Date
13/08/2010

Close Price

BSE_SENSEX

Return Stck

88.1

18,167.03

0.41% 12/8/2010

86.55

18,073.90

-1.78%

0.30% 11/8/2010

86.5

18,070.19

-0.06%

-0.48% 10/8/2010

86.6

18,219.99

0.12%

-1.58% 9/8/2010

84.5

18,287.50

-2.45%

-0.91% 6/8/2010

84.2

18,143.99

-0.36%

0.43% 5/8/2010

84.75

18,172.83

0.65%

-0.80% 4/8/2010

85.85

18,217.44

1.29%

-0.72% 3/8/2010

89

18,114.83

3.60%

-2.15% 2/8/2010

84.8

18,081.21

-4.83%

-0.71% 30/07/2010

81.65

17,868.29

-3.79%

-0.12% 29/07/2010

82.45

17,992.00

0.98%

-0.46% 28/07/2010

83.15

17,957.37

0.85%

-1.84% 27/07/2010

80.65

18,077.61

-3.05%

0.09% 26/07/2010

82.4

18,020.05

2.15%

-0.18% 23/07/2010

85.05

18,130.98

3.17%

-1.30% 22/07/2010

84.1

18,113.15

-1.12%

0.34% 21/07/2010

84.4

17,977.23

0.36%

-0.19% 20/07/2010

84.4

17,878.14

0.00%

1.26% 19/07/2010

84.25

17,928.42

-0.18%

-0.26% 16/07/2010

85.75

17,955.82

1.76%

0.72% 15/07/2010

83.65

17,909.46

-2.48%

0.53% 14/07/2010

83.95

17,938.16

0.36%

-0.04% 13/07/2010

83.5

17,985.90

-0.54%

0.29% 12/7/2010

84.3

17,937.20

0.95%

-1.08% 9/7/2010

86.05

17,833.54

2.05%

-1.15% 8/7/2010

85.05

17,651.73

-1.17%

0.01% 7/7/2010

84.35

17,471.03

-0.83%

0.64% 6/7/2010

85.6

17,614.48

1.47%

-0.51% 5/7/2010

87.85

17,441.44

2.59%

-0.02% 2/7/2010

88.4

17,460.95

0.62%

0.83% 1/7/2010

86.65

17,509.33

-2.00%

0.37% 30/06/2010

90.7

17,700.90

4.57%

-0.79% 29/06/2010

92.25

17,534.09

1.69%

0.16% 28/06/2010

93.7

17,774.26

1.56%

0.25% 25/06/2010

94.7

17,574.53

1.06%

-0.56% 24/06/2010

96.55

17,730.24

1.93%

-0.19% 23/06/2010

101.6

17,755.94

5.10%

-1.18% 22/06/2010

106.9

17,749.69

5.09%

0.69% 21/06/2010

112.5

17,876.55

5.11%

-0.19% 18/06/2010

118.4

17,570.82

5.11%

0.67% 17/06/2010

124.6

17,616.69

5.10%

-0.32% 16/06/2010

131.15

17,462.87

5.12%

0.61% 15/06/2010

138.05

17,412.83

5.13%

-0.10% 14/06/2010

162.25

17,338.17

16.15%

-0.75% 11/6/2010

154.55

17,064.95

-4.86%

-0.55% 10/6/2010

157.05

16,922.08

1.60%

0.28% 9/6/2010

149.6

16,657.89

-4.86%

0.15% 8/6/2010

142.5

16,617.10

-4.86%

-0.26% 7/6/2010

135.75

16,781.07

-4.85%

0.16% 4/6/2010

136.15

17,117.69

0.29%

0.27% 3/6/2010

138.05

17,022.33

1.39%

-0.27% 2/6/2010

138.4

16,741.84

0.25%

-0.58% 1/6/2010

138.8

16,572.03

0.29%

-1.02% 31/05/2010

139.25

16,944.63

0.32%

-1.03% 28/05/2010

140.05

16,863.06

0.57%

0.82% 27/05/2010

140.95

16,666.40

0.64%

-0.99% 26/05/2010

141.25

16,387.84

0.21%

0.11% 25/05/2010

137.1

16,022.48

-2.98%

0.28% 24/05/2010

138.3

16,469.55

0.87%

1.09% 21/05/2010

137.75

16,445.61

-0.40%

-0.95% 20/05/2010

143.7

16,519.68

4.23%

1.36% 19/05/2010

149.75

16,408.49

4.12%

-1.13% 18/05/2010

153.5

16,875.76

2.47%

0.88% 17/05/2010

159.65

16,835.56

3.93%

0.14% 14/05/2010

165.75

16,994.60

3.75%

-0.04% 13/05/2010

166.25

17,265.87

0.30%

0.71% 12/5/2010

167.3

17,195.81

0.63%

-1.73% 11/5/2010

165.15

17,141.53

-1.29%

0.26% 10/5/2010

167.1

17,330.55

1.17%

-0.88% 7/5/2010

161.2

16,769.11

-3.59%

-0.29% 6/5/2010

159.3

16,987.53

-1.19%

-0.43% 5/5/2010

160.1

17,087.96

0.50%

-1.59% 4/5/2010

160.2

17,137.14

0.06%

-0.84% 3/5/2010

160.45

17,386.08

0.16%

-1.57% 30/04/2010

160.35

17,558.71

-0.06%

-0.25% 29/04/2010

161.2

17,503.47

0.53%

0.98% 28/04/2010

162.6

17,380.08

0.86%

1.99% 27/04/2010

166.4

17,690.62

2.31%

-0.56% 26/04/2010

169.15

17,745.28

1.64%

-1.66% 23/04/2010

165.2

17,694.20

-2.36%

-1.02% 22/04/2010

163.05

17,573.99

-1.31%

2.22% 21/04/2010

163

17,472.56

-0.03%

-0.48% 20/04/2010

163.45

17,460.58

0.28%

-1.17% 19/04/2010

159.85

17,400.68

-2.23%

-1.69% 16/04/2010

157.9

17,591.18

-1.23%

-2.25% 15/04/2010

154.3

17,639.26

-2.31%

2.75% 13/04/2010

154.9

17,821.96

0.39%

147.55

17,853.00

-4.86%

-0.15% 12/4/2010
0.45% 9/4/2010

147.1

17,933.14

-0.31%

-0.68% 8/4/2010

147.05

17,714.40

-0.03%

2.81% 7/4/2010

147.15

17,970.02

0.07%

-0.24% 6/4/2010

143.65

17,941.37

-2.41%

0.94% 5/4/2010

136.85

17,935.68

-4.85%

138.5

17,692.62

1.20%

-0.41% 31/03/2010

1.58% 1/4/2010

137.85

17,527.77

-0.47%

-0.32% 30/03/2010

139.75

17,590.17

1.37%

1.10% 29/03/2010

139.05

17,711.35

-0.50%

-3.29% 26/03/2010

138.55

17,644.76

-0.36%

1.29% 25/03/2010

140.85

17,558.85

1.65%

0.59% 23/03/2010

142.95

17,451.02

1.48%

0.29% 22/03/2010

142.25

17,410.57

-0.49%

1.44% 19/03/2010

144.2

17,578.23

1.36%

0.99% 18/03/2010

146.8

17,519.26

1.79%

-0.32% 17/03/2010

142.85

17,490.08

-2.73%

-0.71% 16/03/2010

136.05

17,383.18

-4.88%

1.77% 15/03/2010

139.8

17,164.99

2.72%

0.31% 12/3/2010

141.55

17,166.62

1.24%

-0.29% 11/3/2010

145.25

17,167.96

2.58%

-0.68% 10/3/2010

148.8

17,098.33

2.41%

-0.58% 9/3/2010

150.65

17,052.54

1.24%

-0.07% 8/3/2010

152.3

17,102.60

1.09%

-0.34% 5/3/2010

145.05

16,994.49

-4.88%

1.09% 4/3/2010

138.15

16,971.70

-4.87%

0.27% 3/3/2010

145.4

17,000.01

5.11%

1.03% 2/3/2010

153

16,772.56

5.09%

0.17% 26/02/2010

161.05

16,429.55

5.13%

0.45% 25/02/2010

169.5

16,254.20

5.11%

-1.23% 24/02/2010

178.4

16,255.97

5.12%

1.43% 23/02/2010

187.75

16,286.32

5.11%

-0.16% 22/02/2010

197.35

16,237.05

4.99%

-0.03% 19/02/2010

205.8

16,191.63

4.19%

-1.36% 18/02/2010

216.5

16,327.84

5.07%

-0.94% 17/02/2010

217.45

16,428.91

0.44%

0.36% 16/02/2010

207.1

16,226.68

-4.88%

0.69% 15/02/2010

197.25

16,038.35

-4.87%

-0.38% 11/2/2010

187.9

16,152.59

-4.86%

-0.49% 10/2/2010

183.15

15,922.17

-2.56%

-0.62% 9/2/2010

187.1

16,042.18

2.13%

-0.23% 8/2/2010

184.3

15,935.61

-1.51%

0.96% 6/2/2010

185.55

15,915.65

0.68%

-0.34% 5/2/2010

188.1

15,790.93

1.36%

-0.17% 4/2/2010

191.5

16,224.95

1.79%

-0.61% 3/2/2010

195.75

16,496.05

2.20%

-1.26% 2/2/2010

199.8

16,163.44

2.05%

0.01% 1/2/2010

199.85

16,356.03

0.03%

0.01% 29/01/2010

190.35

16,357.96

-4.87%

-0.41% 28/01/2010

173.05

16,306.87

-9.53%

-0.27% 27/01/2010

170.5

16,289.82

-1.48%

0.29% 25/01/2010

177.6

16,780.46

4.08%

-0.63% 22/01/2010

161.9

16,859.68

-9.26%

-0.13% 21/01/2010

148.35

17,051.14

-8.74%

0.17% 20/01/2010

145.9

17,474.49

-1.67%

-1.35% 19/01/2010

143.6

17,486.06

-1.59%

-2.07% 18/01/2010

146.25

17,641.08

1.83%

-1.07% 15/01/2010

144.15

17,554.30

-1.45%

0.01% 14/01/2010

143.9

17,584.87

-0.17%

0.19% 13/01/2010

145.1

17,509.80

0.83%

-0.30% 12/1/2010

140.8

17,422.51

-3.01%

-0.28% 11/1/2010

143.8

17,526.71

2.11%

0.84% 8/1/2010

147.05

17,540.29

2.23%

0.62% 7/1/2010

148.75

17,615.72

1.15%

-1.24% 6/1/2010

142.4

17,701.13

-4.36%

-1.17% 5/1/2010

135.65

17,686.24

-4.86%

0.71% 4/1/2010

138.3

17,558.73

1.93%

-1.44% 31/12/2009

131.75

17,464.81

-4.85%

0.75% 30/12/2009

125.5

17,343.82

-4.86%

-0.67% 29/12/2009

119.55

17,401.56

-4.86%

-0.13% 24/12/2009

118.6

17,360.61

-0.80%

-0.79% 23/12/2009

119.15

17,231.11

0.46%

2.71% 22/12/2009

113.5

16,692.00

-4.86%

1.66% 21/12/2009

108.1

16,601.20

-4.87%

-2.04% 18/12/2009

107.4

16,719.83

-0.65%

1.18% 17/12/2009

113

16,894.25

5.08%

0.01% 16/12/2009

118.9

16,912.77

5.09%

-0.31% 15/12/2009

125.15

16,877.16

5.12%

-0.10% 14/12/2009

131.7

17,097.55

5.10%

2.97% 11/12/2009

138.6

17,119.03

5.11%

0.47% 10/12/2009

132

17,189.31

-4.88%

1.13% 9/12/2009

125.75

17,125.22

-4.85%

2.45% 8/12/2009

120.87

17,227.68

-3.96%

0.07% 7/12/2009

126.54

16,983.14

4.58%

0.88% 4/12/2009

130.78

17,101.54

3.30%

-0.49% 3/12/2009

131.14

17,185.68

0.27%

0.17% 2/12/2009

125.02

17,169.91

-4.78%

-0.43% 1/12/2009

127.14

17,198.27

1.68%

-0.50% 30/11/2009

126.97

16,926.22

-0.13%

0.60% 27/11/2009

126.72

16,632.01

-0.20%

0.08% 26/11/2009

132.06

16,854.93

4.13%

0.43% 25/11/2009

129.6

17,198.95

-1.88%

0.48% 24/11/2009

123.43

17,131.08

-4.88%

-0.08% 23/11/2009

122.12

17,180.18

-1.07%

-0.72% 20/11/2009

119.77

17,021.85

-1.94%

-0.54% 19/11/2009

124.57

16,785.65

3.93%

-0.70% 18/11/2009

127.87

16,998.78

2.61%

0.33% 17/11/2009

125.23

17,050.65

-2.09%

-0.24% 16/11/2009

119.27

17,032.51

-4.88%

-0.75% 13/11/2009

113.59

16,848.83

-4.88%

-3.18% 12/11/2009

108.19

16,696.03

-4.87%

-0.55% 11/11/2009

108.05

16,849.60

-0.13%

0.71% 10/11/2009

109.21

16,440.56

1.07%

1.04% 9/11/2009

104.91

16,498.72

-4.02%

0.11% 6/11/2009

102.28

16,158.28

-2.54%

-0.21% 5/11/2009

100.67

16,063.90

-1.59%

1.30% 4/11/2009

101.1

15,912.13

0.43%

0.13% 3/11/2009

98.13

15,404.94

-2.98%

0.41% 30/10/2009

100.24

15,896.28

2.13%

-0.37% 29/10/2009

97.75

16,052.72

-2.52%

0.60% 28/10/2009

98.22

16,283.49

0.48%

-1.43% 27/10/2009

97.26

16,353.40

-0.98%

0.69% 26/10/2009

97.25

16,740.50

-0.01%

0.49% 23/10/2009

92.75

16,810.81

-4.74%

-0.09% 22/10/2009

94.03

16,789.74

1.37%

0.17% 21/10/2009

94.59

17,009.17

0.59%

-1.59% 20/10/2009

90.09

17,223.01

-4.87%

-1.75% 17/10/2009

85.8

17,326.01

-4.88%

1.33% 16/10/2009

81.85

17,322.82

-4.71%

2.02% 15/10/2009

78.13

17,195.20

-4.65%

-0.40% 14/10/2009

74.41

17,231.11

-4.88%

0.29% 12/10/2009

70.87

17,026.67

-4.87%

-0.93% 9/10/2009

69.92

16,642.66

-1.35%

-1.40% 8/10/2009

70.25

16,843.54

0.47%

1.26% 7/10/2009

68.34

16,806.66

-2.76%

0.30% 6/10/2009

68.45

16,958.54

0.16%

-0.11% 5/10/2009

65.67

16,866.41

-4.15%

-1.08% 1/10/2009

65.67

17,134.55

0.00%

-0.91% 30/09/2009

66.05

17,126.84

0.58%

0.92% 29/09/2009

62.95

16,852.91

-4.81%

-2.46% 25/09/2009

60.31

16,693.00

-4.28%

0.35% 24/09/2009

60.67

16,781.43

0.60%

-2.09% 23/09/2009

61.07

16,719.50

0.66%

-0.59% 22/09/2009

60.03

16,886.43

-1.72%

-0.95% 18/09/2009

59.81

16,741.30

-0.37%

-3.24% 17/09/2009

59.59

16,711.11

-0.37%

3.14% 16/09/2009

59.04

16,677.04

-0.93%

0.98% 15/09/2009

58.65

16,454.45

-0.66%

1.43% 14/09/2009

57.45

16,214.19

-2.07%

0.43% 11/9/2009

57.75

16,264.30

0.52%

2.34% 10/9/2009

57.59

16,216.86

-0.28%

0.42% 9/9/2009

56.15

16,183.55

-2.53%

-0.13% 8/9/2009

55.73

16,123.67

-0.75%

1.30% 7/9/2009

55.24

16,016.32

-0.88%

1.25% 4/9/2009

52.78

15,689.12

-4.56%

0.60% 3/9/2009

52.22

15,398.33

-1.07%

-0.02% 2/9/2009

52.35

15,467.46

0.25%

-0.74% 1/9/2009

49.86

15,551.19

-4.87%

0.21% 31/08/2009

47.69

15,666.64

-4.45%

-1.19% 28/08/2009

47.84

15,922.34

0.31%

-2.28% 27/08/2009

45.57

15,781.07

-4.86%

1.20% 26/08/2009

46.42

15,769.85

1.85%

-0.22% 25/08/2009

45.85

15,688.47

-1.24%

0.90% 24/08/2009

44.75

15,628.75

-2.43%

-0.54% 21/08/2009

43.96

15,240.83

-1.78%

1.58% 20/08/2009

42.83

15,012.32

-2.60%

-0.05% 19/08/2009

44.14

14,809.64

3.01%

-1.61% 18/08/2009

42.13

15,035.26

-4.66%

-0.95% 17/08/2009

40.12

14,784.92

-4.89%

0.53% 14/08/2009

38.21

15,411.63

-4.88%

-0.37% 13/08/2009

36.4

15,518.49

-4.85%

0.99% 12/8/2009

35.12

15,020.16

-3.58%

-0.86% 11/8/2009

33.45

15,074.59

-4.87%

-0.18% 10/8/2009

33.78

15,009.77

0.98%

-0.20% 7/8/2009

34.82

15,160.24

3.03%

-1.34% 6/8/2009

35.52

15,514.03

1.99%

-1.47% 5/8/2009

34.62

15,903.83

-2.57%

0.31% 4/8/2009

34.59

15,830.98

-0.09%

-0.29% 3/8/2009

33.73

15,924.23

-2.52%

-0.21% 31/07/2009

32.62

15,670.31

-3.35%

-0.37% 30/07/2009

33.2

15,387.96

1.76%

-0.67% 29/07/2009

31.62

15,173.46

-4.88%

-2.06% 28/07/2009

30.11

15,331.94

-4.89%

-1.87% 27/07/2009

28.68

15,375.04

-4.87%

0.45% 24/07/2009

29.8

15,378.96

3.83%

0.54% 23/07/2009

31.36

15,231.04

5.10%

0.74% 22/07/2009

30.32

14,843.12

-3.37%

1.62% 21/07/2009

29.21

15,062.49

-3.73%

-0.89% 20/07/2009

27.93

15,191.01

-4.48%

-0.07% 17/07/2009

27.31

14,744.92

-2.24%

-0.52% 16/07/2009

26.42

14,250.25

-3.31%

-0.38% 15/07/2009

27.29

14,253.24

3.24%

-2.51% 14/07/2009

26

13,853.70

-4.84%

-1.51% 13/07/2009

24.76

13,400.32

-4.89%

-1.36% 10/7/2009

23.6

13,504.22

-4.80%

1.51% 9/7/2009

22.48

13,757.46

-4.86%

-1.68% 8/7/2009

21.41

13,769.15

-4.88%

4.15% 7/7/2009

20.39

14,170.45

-4.88%

0.69% 6/7/2009

19.42

14,043.40

-4.87%

-3.26% 3/7/2009

19.46

14,913.05

0.21%

0.36% 2/7/2009

19.08

14,658.49

-1.97%

-0.43% 1/7/2009

18.18

14,645.47

-4.83%

1.00% 30/06/2009

17.31

14,493.84

-4.90%

2.31% 29/06/2009

16.49

14,785.74

-4.85%

2.48% 26/06/2009

15.71

14,764.64

-4.85%

-0.46% 25/06/2009

15.47

14,345.62

-1.54%

0.59% 24/06/2009

15.25

14,422.73

-1.43%

-1.61% 23/06/2009

15.37

14,324.01

0.78%

-1.82% 22/06/2009

15.35

14,326.22

-0.13%

-1.40% 19/06/2009

15.24

14,521.89

-0.72%

1.04% 18/06/2009

15.15

14,265.53

-0.59%

0.28% 17/06/2009

14.92

14,522.84

-1.53%

0.03% 16/06/2009

14.61

14,957.91

-2.10%

-0.97% 15/06/2009

14.52

14,875.52

-0.62%

-2.58% 12/6/2009

14.28

15,237.94

-1.67%

1.47% 11/6/2009

14.36

15,411.47

0.56%

0.85% 10/6/2009

14.98

15,466.81

4.23%

-2.98% 9/6/2009

15.5

15,127.00

3.41%

-3.41% 8/6/2009

16.07

14,665.92

3.61%

0.02% 5/6/2009

16.59

15,103.55

3.18%

-2.84% 4/6/2009

16.01

15,008.68

-3.56%

-3.33% 3/6/2009

16.52

14,870.90

3.14%

0.77% 2/6/2009

16.41

14,874.91

-0.67%

1.86% 1/6/2009

16.24

14,840.63

-1.04%

0.08% 29/05/2009

16.37

14,625.25

0.80%

2.87% 28/05/2009

15.6

14,296.01

-4.82%

-0.90% 27/05/2009

16.13

14,109.64

3.34%

6.01% 26/05/2009

15.75

13,589.23

-2.38%

-1.72% 25/05/2009

15.74

13,913.22

-0.06%

-0.09% 22/05/2009

15.21

13,887.15

-3.43%

-1.04% 21/05/2009

14.69

13,736.54

-3.48%

1.99% 20/05/2009

14.79

14,060.66

0.68%

-0.14% 19/05/2009

14.87

14,302.03

0.54%

-2.88% 15/05/2009

14.18

12,173.42

-4.75%

0.54% 14/05/2009

13.93

11,872.91

-1.78%

-0.69% 13/05/2009

13.51

12,019.65

-3.06%

0.02% 12/5/2009

14.01

12,158.03

3.63%

0.0152%

0.10668475%
0.00642045%

0.8113

Birla Power Sol


30/08/10
20/10/10
1:05

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

20/01/2011

1.11

19,046.54

-0.51% 19/01/2011

1.12

18,978.32

0.90%

-0.02% 18/01/2011

1.13

19,092.05

0.89%

0.83% 17/01/2011

1.13

18,882.25

0.00%

0.37% 14/01/2011

1.14

18,860.44

0.88%

-0.79% 13/01/2011

1.15

19,182.82

0.87%

0.16% 12/1/2011

1.15

19,534.10

0.00%

0.25% 11/1/2011

1.15

19,196.34

0.00%

-0.56% 10/1/2011

1.15

19,224.12

0.00%

-0.19% 7/1/2011

1.17

19,691.81

1.72%

-1.18% 6/1/2011

1.2

20,184.74

2.53%

0.69% 5/1/2011

1.2

20,301.10

0.00%

-0.19% 4/1/2011

1.21

20,498.72

0.83%

0.67% 3/1/2011

1.2

20,561.05

-0.83%

-0.32% 31/12/2010

1.21

20,509.09

0.83%

0.61% 30/12/2010

1.22

20,389.07

0.82%

-0.10% 29/12/2010

1.21

20,256.03

-0.82%

-0.75% 28/12/2010

1.21

20,025.42

0.00%

-0.55% 27/12/2010

1.22

20,028.93

0.82%

0.28% 24/12/2010

1.22

20,073.66

0.00%

0.15% 23/12/2010

1.21

19,982.88

-0.82%

-0.26% 22/12/2010

1.25

20,015.80

3.25%

0.16% 21/12/2010

1.26

20,060.32

0.80%

0.27% 20/12/2010

1.23

19,888.88

-2.41%

-0.27% 16/12/2010

1.22

19,864.85

-0.82%

-0.58% 15/12/2010

1.25

19,647.77

2.43%

-1.02% 14/12/2010

1.3

19,799.19

3.92%

-1.03% 13/12/2010

1.27

19,691.78

-2.33%

0.82% 10/12/2010

1.19

19,508.89

-6.51%

-0.99% 9/12/2010

1.18

19,242.36

-0.84%

0.11% 8/12/2010

1.22

19,696.48

3.33%

0.28% 7/12/2010

1.24

19,934.64

1.63%

1.09% 6/12/2010

1.25

19,981.31

0.80%

-0.95% 3/12/2010

1.29

19,966.93

3.15%

1.36% 2/12/2010

1.27

19,992.70

-1.56%

-1.13% 1/12/2010

1.27

19,850.00

0.00%

1.3

19,521.25

2.33%

0.88% 30/11/2010

0.14% 29/11/2010

1.28

19,405.10

-1.55%

-0.04% 26/11/2010

1.26

19,136.61

-1.57%

0.71% 25/11/2010

1.34

19,318.16

6.16%

-1.73% 24/11/2010

1.38

19,459.85

2.94%

0.26% 23/11/2010

1.39

19,691.84

0.72%

-0.88% 22/11/2010

1.4

19,957.59

0.72%

-0.29% 19/11/2010

1.41

19,585.44

0.71%

-0.43% 18/11/2010

1.43

19,930.64

1.41%

-1.59% 16/11/2010

1.45

19,865.14

1.39%

-0.84% 15/11/2010

1.51

20,309.69

4.05%

-1.57% 12/11/2010

1.52

20,156.89

0.66%

-0.25% 11/11/2010

1.57

20,589.09

3.24%

0.98% 10/11/2010

1.51

20,875.71

-3.90%

1.99% 9/11/2010

1.5

20,932.48

-0.66%

-0.56% 8/11/2010

1.58

20,852.38

5.20%

-1.66% 5/11/2010

1.56

21,004.96

-1.27%

-1.02% 4/11/2010

1.53

20,893.57

-1.94%

2.22% 3/11/2010

1.53

20,465.74

0.00%

-0.48% 2/11/2010

1.54

20,345.69

0.65%

-1.17% 1/11/2010

1.55

20,355.63

0.65%

-1.69% 29/10/2010

1.55

20,032.34

0.00%

-2.25% 28/10/2010

1.55

19,941.04

0.00%

2.75% 27/10/2010

1.64

20,005.37

5.64%

-0.15% 26/10/2010

1.65

20,221.39

0.61%

0.45% 25/10/2010

1.68

20,303.12

1.80%

-0.68% 22/10/2010

1.77

20,165.86

5.22%

2.81% 21/10/2010

1.84

20,260.58

3.88%

-0.24% 20/10/2010

1.84

19,872.15

0.00%

0.94% 19/10/2010

1.54

19,983.13

-17.80%

1.58% 18/10/2010

1.48

20,168.89

-3.97%

-0.41% 15/10/2010

1.49

20,125.05

0.67%

-0.32% 14/10/2010

1.46

20,497.64

-2.03%

1.10% 13/10/2010

1.5

20,687.88

2.70%

-3.29% 12/10/2010

1.52

20,203.34

1.32%

1.29% 11/10/2010

1.5

20,339.89

-1.32%

0.59% 8/10/2010

1.56

20,250.26

3.92%

0.29% 7/10/2010

1.53

20,315.32

-1.94%

1.44% 6/10/2010

1.51

20,543.08

-1.32%

0.99% 5/10/2010

1.52

20,407.71

0.66%

-0.32% 4/10/2010

1.53

20,475.73

0.66%

-0.71% 1/10/2010

1.62

20,445.04

5.72%

1.77% 30/09/2010

1.52

20,069.12

-6.37%

0.31% 29/09/2010

1.56

19,956.34

2.60%

-0.29% 28/09/2010

1.69

20,104.86

8.00%

-0.68% 27/09/2010

1.68

20,117.38

-0.59%

-0.58% 24/09/2010

1.76

20,045.18

4.65%

-0.07% 23/09/2010

1.62

19,861.01

-8.29%

-0.34% 22/09/2010

1.7

19,941.72

4.82%

1.09% 21/09/2010

1.62

20,001.55

-4.82%

0.27% 20/09/2010

1.68

19,906.10

3.64%

1.03% 17/09/2010

1.71

19,594.75

1.77%

0.17% 16/09/2010

1.71

19,417.49

0.00%

0.45% 15/09/2010

1.71

19,502.11

0.00%

-1.23% 14/09/2010

1.74

19,346.96

1.74%

1.43% 13/09/2010

1.72

19,208.33

-1.16%

-0.16% 9/9/2010

1.72

18,799.66

0.00%

-0.03% 8/9/2010

1.73

18,666.71

0.58%

-1.36% 7/9/2010

1.76

18,645.06

1.72%

-0.94% 6/9/2010

1.81

18,560.05

2.80%

0.36% 3/9/2010

1.72

18,221.43

-5.10%

0.69% 2/9/2010

1.72

18,238.31

0.00%

-0.38% 1/9/2010

1.87

18,205.87

8.36%

-0.49% 31/08/2010

1.88

17,971.12

0.53%

-0.62% 30/08/2010

1.72

18,032.11

-8.89%

-0.23% 27/08/2010

1.81

17,998.41

5.10%

0.96% 26/08/2010

1.72

18,226.35

-5.10%

-0.34% 25/08/2010

1.84

18,179.64

6.74%

-0.17% 24/08/2010

1.85

18,311.59

0.54%

-0.61% 23/08/2010

1.87

18,409.35

1.08%

-1.26% 20/08/2010

1.88

18,401.82

0.53%

0.01% 19/08/2010

1.87

18,454.94

-0.53%

0.01% 18/08/2010

1.87

18,257.12

0.00%

-0.41% 17/08/2010

1.87

18,048.85

0.00%

-0.27% 16/08/2010

1.87

18,050.78

0.00%

0.29% 13/08/2010

1.88

18,167.03

0.53%

-0.63% 12/8/2010

1.87

18,073.90

-0.53%

-0.13% 11/8/2010

1.87

18,070.19

0.00%

0.17% 10/8/2010

1.96

18,219.99

4.70%

-1.35% 9/8/2010

2.07

18,287.50

5.46%

-2.07% 6/8/2010

2.11

18,143.99

1.91%

-1.07% 5/8/2010

1.92

18,172.83

-9.44%

0.01% 4/8/2010

1.93

18,217.44

0.52%

0.19% 3/8/2010

1.93

18,114.83

0.00%

-0.30% 2/8/2010

1.93

18,081.21

0.00%

-0.28% 30/07/2010

1.94

17,868.29

0.52%

0.84% 29/07/2010

1.96

17,992.00

1.03%

0.62% 28/07/2010

1.97

17,957.37

0.51%

-1.24% 27/07/2010

1.98

18,077.61

0.51%

-1.17% 26/07/2010

1.99

18,020.05

0.50%

0.71% 23/07/2010

2.01

18,130.98

1.00%

-1.44% 22/07/2010

2.01

18,113.15

0.00%

0.75% 21/07/2010

17,977.23

-0.50%

-0.67% 20/07/2010

2.02

17,878.14

1.00%

-0.13% 19/07/2010

2.03

17,928.42

0.49%

-0.79% 16/07/2010

2.07

17,955.82

1.95%

2.71% 15/07/2010

2.05

17,909.46

-0.97%

1.66% 14/07/2010

2.07

17,938.16

0.97%

-2.04% 13/07/2010

2.08

17,985.90

0.48%

1.18% 12/7/2010

2.11

17,937.20

1.43%

0.01% 9/7/2010

2.12

17,833.54

0.47%

-0.31% 8/7/2010

1.97

17,651.73

-7.34%

-0.10% 7/7/2010

1.97

17,471.03

0.00%

2.97% 6/7/2010

1.97

17,614.48

0.00%

0.47% 5/7/2010

1.98

17,441.44

0.51%

1.13% 2/7/2010

1.98

17,460.95

0.00%

2.45% 1/7/2010

1.97

17,509.33

-0.51%

0.07% 30/06/2010

1.97

17,700.90

0.00%

0.88% 29/06/2010

1.99

17,534.09

1.01%

-0.49% 28/06/2010

2.02

17,774.26

1.50%

0.17% 25/06/2010

2.01

17,574.53

-0.50%

-0.43% 24/06/2010

2.02

17,730.24

0.50%

-0.50% 23/06/2010

1.93

17,755.94

-4.56%

0.60% 22/06/2010

1.93

17,749.69

0.00%

0.08% 21/06/2010

1.94

17,876.55

0.52%

0.43% 18/06/2010

1.93

17,570.82

-0.52%

0.48% 17/06/2010

1.93

17,616.69

0.00%

-0.08% 16/06/2010

1.95

17,462.87

1.03%

-0.72% 15/06/2010

1.93

17,412.83

-1.03%

-0.54% 14/06/2010

1.94

17,338.17

0.52%

-0.70% 11/6/2010

1.93

17,064.95

-0.52%

0.33% 10/6/2010

1.95

16,922.08

1.03%

-0.24% 9/6/2010

1.92

16,657.89

-1.55%

-0.75% 8/6/2010

1.91

16,617.10

-0.52%

-3.18% 7/6/2010

1.92

16,781.07

0.52%

-0.55% 4/6/2010

1.95

17,117.69

1.55%

0.71% 3/6/2010

1.96

17,022.33

0.51%

1.04% 2/6/2010

1.94

16,741.84

-1.03%

0.11% 1/6/2010

1.92

16,572.03

-1.04%

-0.21% 31/05/2010

1.95

16,944.63

1.55%

1.30% 28/05/2010

1.92

16,863.06

-1.55%

0.13% 27/05/2010

2.04

16,666.40

6.06%

0.41% 26/05/2010

1.88

16,387.84

-8.17%

-0.37% 25/05/2010

2.07

16,022.48

9.63%

0.60% 24/05/2010

2.09

16,469.55

0.96%

-1.43% 21/05/2010

2.2

16,445.61

5.13%

0.69% 20/05/2010

2.25

16,519.68

2.25%

0.49% 19/05/2010

2.09

16,408.49

-7.38%

-0.09% 18/05/2010

2.24

16,875.76

6.93%

0.17% 17/05/2010

2.09

16,835.56

-6.93%

-1.59% 14/05/2010

2.27

16,994.60

8.26%

-1.75% 13/05/2010

2.1

17,265.87

-7.78%

1.33% 12/5/2010

2.25

17,195.81

6.90%

2.02% 11/5/2010

2.32

17,141.53

3.06%

-0.40% 10/5/2010

2.51

17,330.55

7.87%

0.29% 7/5/2010

2.33

16,769.11

-7.44%

-0.93% 6/5/2010

2.5

16,987.53

7.04%

-1.40% 5/5/2010

2.52

17,087.96

0.80%

1.26% 4/5/2010

2.51

17,137.14

-0.40%

0.30% 3/5/2010

2.54

17,386.08

1.19%

-0.11% 30/04/2010

2.74

17,558.71

7.58%

-1.08% 29/04/2010

2.7

17,503.47

-1.47%

-0.91% 28/04/2010

2.67

17,380.08

-1.12%

0.92% 27/04/2010

2.67

17,690.62

0.00%

-2.46% 26/04/2010

2.67

17,745.28

0.00%

0.35% 23/04/2010

2.75

17,694.20

2.95%

-2.09% 22/04/2010

2.67

17,573.99

-2.95%

-0.59% 21/04/2010

2.74

17,472.56

2.59%

-0.95% 20/04/2010

2.71

17,460.58

-1.10%

-3.24% 19/04/2010

2.75

17,400.68

1.47%

3.14% 16/04/2010

2.97

17,591.18

7.70%

0.98% 15/04/2010

2.96

17,639.26

-0.34%

1.43% 13/04/2010

2.93

17,821.96

-1.02%

0.43% 12/4/2010

2.67

17,853.00

-9.29%

2.34% 9/4/2010

2.79

17,933.14

4.40%

0.42% 8/4/2010

2.67

17,714.40

-4.40%

-0.13% 7/4/2010

2.75

17,970.02

2.95%

1.30% 6/4/2010

2.79

17,941.37

1.44%

1.25% 5/4/2010

2.83

17,935.68

1.42%

0.60% 1/4/2010

2.92

17,692.62

3.13%

-0.02% 31/03/2010

2.72

17,527.77

-7.10%

-0.74% 30/03/2010

2.85

17,590.17

4.67%

0.21% 29/03/2010

2.97

17,711.35

4.12%

-1.19% 26/03/2010

3.25

17,644.76

9.01%

-2.28% 25/03/2010

2.96

17,558.85

-9.35%

1.20% 23/03/2010

2.94

17,451.02

-0.68%

-0.22% 22/03/2010

2.92

17,410.57

-0.68%

0.90% 19/03/2010

3.17

17,578.23

8.21%

-0.54% 18/03/2010

3.17

17,519.26

0.00%

1.58% 17/03/2010

3.26

17,490.08

2.80%

-0.05% 16/03/2010

2.97

17,383.18

-9.32%

-1.61% 15/03/2010

2.97

17,164.99

0.00%

-0.95% 12/3/2010

2.96

17,166.62

-0.34%

0.53% 11/3/2010

2.97

17,167.96

0.34%

-0.37% 10/3/2010

3.13

17,098.33

5.25%

0.99% 9/3/2010

3.35

17,052.54

6.79%

-0.86% 8/3/2010

3.05

17,102.60

-9.38%

-0.18% 5/3/2010

3.03

16,994.49

-0.66%

-0.20% 4/3/2010

3.06

16,971.70

0.99%

-1.34% 3/3/2010

3.01

17,000.01

-1.65%

-1.47% 2/3/2010

2.87

16,772.56

-4.76%

0.31% 26/02/2010

2.92

16,429.55

1.73%

-0.29% 25/02/2010

2.9

16,254.20

-0.69%

-0.21% 24/02/2010

2.82

16,255.97

-2.80%

-0.37% 23/02/2010

2.68

16,286.32

-5.09%

-0.67% 22/02/2010

2.71

16,237.05

1.11%

-2.06% 19/02/2010

2.77

16,191.63

2.19%

-1.87% 18/02/2010

2.78

16,327.84

0.36%

0.45% 17/02/2010

2.67

16,428.91

-4.04%

0.54% 16/02/2010

2.67

16,226.68

0.00%

0.74% 15/02/2010

2.71

16,038.35

1.49%

1.62% 11/2/2010

2.72

16,152.59

0.37%

-0.89% 10/2/2010

2.71

15,922.17

-0.37%

-0.07% 9/2/2010

2.77

16,042.18

2.19%

-0.52% 8/2/2010

2.77

15,935.61

0.00%

-0.38% 6/2/2010

2.69

15,915.65

-2.93%

-2.51% 5/2/2010

2.67

15,790.93

-0.75%

-1.51% 4/2/2010

2.75

16,224.95

2.95%

-1.36% 3/2/2010

2.85

16,496.05

3.57%

1.51% 2/2/2010

2.85

16,163.44

0.00%

-1.68% 1/2/2010

2.84

16,356.03

-0.35%

4.15% 29/01/2010

2.75

16,357.96

-3.22%

0.69% 28/01/2010

2.77

16,306.87

0.72%

-3.26% 27/01/2010

2.83

16,289.82

2.14%

0.36% 25/01/2010

2.97

16,780.46

4.83%

-0.43% 22/01/2010

2.93

16,859.68

-1.36%

1.00% 21/01/2010

2.96

17,051.14

1.02%

2.31% 20/01/2010

3.07

17,474.49

3.65%

2.48% 19/01/2010

3.09

17,486.06

0.65%

-0.46% 18/01/2010

3.13

17,641.08

1.29%

0.59% 15/01/2010

3.18

17,554.30

1.58%

-1.61% 14/01/2010

3.22

17,584.87

1.25%

-1.82% 13/01/2010

3.17

17,509.80

-1.56%

-1.40% 12/1/2010

3.2

17,422.51

0.94%

1.04% 11/1/2010

3.27

17,526.71

2.16%

0.28% 8/1/2010

3.19

17,540.29

-2.48%

0.03% 7/1/2010

3.22

17,615.72

0.94%

-0.97% 6/1/2010

3.27

17,701.13

1.54%

-2.58% 5/1/2010

3.3

17,686.24

0.91%

1.47% 4/1/2010

3.44

17,558.73

4.15%

0.85% 31/12/2009

3.35

17,464.81

-2.65%

-2.98% 30/12/2009

3.05

17,343.82

-9.38%

-3.41% 29/12/2009

2.77

17,401.56

-9.63%

0.02% 24/12/2009

2.61

17,360.61

-5.95%

-2.84% 23/12/2009

2.6

17,231.11

-0.38%

-3.33% 22/12/2009

2.59

16,692.00

-0.39%

0.77% 21/12/2009

2.6

16,601.20

0.39%

1.86% 18/12/2009

2.62

16,719.83

0.77%

0.08% 17/12/2009

2.66

16,894.25

1.52%

2.87% 16/12/2009

2.67

16,912.77

0.38%

-0.90% 15/12/2009

2.67

16,877.16

0.00%

6.01% 14/12/2009

2.67

17,097.55

0.00%

-1.72% 11/12/2009

2.68

17,119.03

0.37%

-0.09% 10/12/2009

2.68

17,189.31

0.00%

-1.04% 9/12/2009

2.68

17,125.22

0.00%

1.99% 8/12/2009

2.67

17,227.68

-0.37%

-0.14% 7/12/2009

2.67

16,983.14

0.00%

-2.88% 4/12/2009

2.68

17,101.54

0.37%

0.54% 3/12/2009

2.67

17,185.68

-0.37%

-0.69% 2/12/2009

2.68

17,169.91

0.37%

0.02% 1/12/2009

2.68

17,198.27

0.00%

1.36% 30/11/2009

2.67

16,926.22

-0.37%

-1.78% 27/11/2009

2.61

16,632.01

-2.27%

1.79% 26/11/2009

2.72

16,854.93

4.13%

2.95% 25/11/2009

2.77

17,198.95

1.82%

-0.55% 24/11/2009

2.8

17,131.08

1.08%

2.41% 23/11/2009

2.79

17,180.18

-0.36%

1.13% 20/11/2009

2.84

17,021.85

1.78%

0.36% 19/11/2009

2.92

16,785.65

2.78%

-2.22% 18/11/2009

2.87

16,998.78

-1.73%

-3.10% 17/11/2009

2.77

17,050.65

-3.55%

2.94% 16/11/2009

2.77

17,032.51

0.00%

-0.63% 13/11/2009

2.77

16,848.83

0.00%

-0.92% 12/11/2009

2.77

16,696.03

0.00%

0.03% 11/11/2009

2.77

16,849.60

0.00%

-0.23% 10/11/2009

2.77

16,440.56

0.00%

-1.46% 9/11/2009

2.78

16,498.72

0.36%

-2.28% 6/11/2009

2.75

16,158.28

-1.09%

-1.31% 5/11/2009

2.69

16,063.90

-2.21%

-3.76% 4/11/2009

2.71

15,912.13

0.74%

2.36% 3/11/2009

2.62

15,404.94

-3.38%

-0.19% 30/10/2009

2.74

15,896.28

4.48%

-1.09% 29/10/2009

2.72

16,052.72

-0.73%

2.33% 28/10/2009

2.8

16,283.49

2.90%

1.70% 27/10/2009

2.86

16,353.40

2.12%

-16.11% 26/10/2009

16,740.50

4.78%

-2.50% 23/10/2009

3.04

16,810.81

1.32%

1.23% 22/10/2009

3.05

16,789.74

0.33%

1.14% 21/10/2009

3.08

17,009.17

0.98%

0.0258%

0.11879589%
0.00818920%

0.2487

Zenith Birla
24/06/10
11/8/2010
1:05

Return Market

Date
11/10/2010

Close Price

BSE_SENSEX

Return Stck

14

20,339.89

-0.36% 8/10/2010

15.05

20,250.26

7.23%

0.60% 7/10/2010

15

20,315.32

-0.33%

-1.10% 6/10/2010

14.95

20,543.08

-0.33%

-0.12% 5/10/2010

15.05

20,407.71

0.67%

1.69% 4/10/2010

15.05

20,475.73

0.00%

1.81% 1/10/2010

15.15

20,445.04

0.66%

-1.74% 30/09/2010

15.05

20,069.12

-0.66%

0.14% 29/09/2010

15.05

19,956.34

0.00%

2.40% 28/09/2010

15.6

20,104.86

3.59%

2.47% 27/09/2010

15.75

20,117.38

0.96%

0.57% 24/09/2010

15.8

20,045.18

0.32%

0.97% 23/09/2010

15.95

19,861.01

0.94%

0.30% 22/09/2010

15.95

19,941.72

0.00%

-0.25% 21/09/2010

16.05

20,001.55

0.63%

-0.59% 20/09/2010

16.65

19,906.10

3.67%

-0.65% 17/09/2010

16.15

19,594.75

-3.05%

-1.15% 16/09/2010

16.05

19,417.49

-0.62%

0.02% 15/09/2010

16.05

19,502.11

0.00%

0.22% 14/09/2010

15.2

19,346.96

-5.44%

-0.45% 13/09/2010

15.1

19,208.33

-0.66%

0.16% 9/9/2010

15.1

18,799.66

0.00%

0.22% 8/9/2010

15.05

18,666.71

-0.33%

-0.86% 7/9/2010

15.1

18,645.06

0.33%

-0.12% 6/9/2010

15.2

18,560.05

0.66%

-1.10% 3/9/2010

15.3

18,221.43

0.66%

0.77% 2/9/2010

15.1

18,238.31

-1.32%

-0.54% 1/9/2010

16.1

18,205.87

6.41%

-0.93% 31/08/2010

15.4

17,971.12

-4.45%

-1.38% 30/08/2010

15.1

18,032.11

-1.97%

2.33% 27/08/2010

15.9

17,998.41

5.16%

1.20% 26/08/2010

15.6

18,226.35

-1.90%

0.23% 25/08/2010

16

18,179.64

2.53%

-0.07% 24/08/2010

17

18,311.59

6.06%

0.13% 23/08/2010

17.1

18,409.35

0.59%

-0.72% 20/08/2010

17.05

18,401.82

-0.29%

-1.67% 19/08/2010

17.5

18,454.94

2.61%

-0.60% 18/08/2010

17.3

18,257.12

-1.15%

-1.39% 17/08/2010

17.05

18,048.85

-1.46%

0.94% 16/08/2010

16.65

18,050.78

-2.37%

0.73% 13/08/2010

16.05

18,167.03

-3.67%

1.19% 12/8/2010

16.55

18,073.90

3.07%

1.34% 11/8/2010

16.95

18,070.19

2.39%

-1.88% 10/8/2010

16.04

18,219.99

-5.52%

1.75% 9/8/2010

17.04

18,287.50

6.05%

-0.33% 6/8/2010

17.21

18,143.99

0.99%

2.21% 5/8/2010

17.21

18,172.83

0.00%

-0.76% 4/8/2010

17.25

18,217.44

0.23%

2.12% 3/8/2010

17.12

18,114.83

-0.76%

1.38% 2/8/2010

17.54

18,081.21

2.42%

0.27% 30/07/2010

17.83

17,868.29

1.64%

-0.38% 29/07/2010

17.96

17,992.00

0.73%

0.73% 28/07/2010

18.17

17,957.37

1.16%

-0.53% 27/07/2010

17.12

18,077.61

-5.95%

-2.07% 26/07/2010

17.25

18,020.05

0.76%

-0.59% 23/07/2010

17.5

18,130.98

1.44%

0.05% 22/07/2010

17.67

18,113.15

0.97%

-1.60% 21/07/2010

17.67

17,977.23

0.00%

-0.46% 20/07/2010

18.04

17,878.14

2.07%

0.32% 19/07/2010

17.54

17,928.42

-2.81%

1.07% 16/07/2010

18.29

17,955.82

4.19%

0.40% 15/07/2010

17.96

17,909.46

-1.82%

-0.68% 14/07/2010

18.37

17,938.16

2.26%

0.47% 13/07/2010

19.25

17,985.90

4.68%

-1.94% 12/7/2010

19.37

17,937.20

0.62%

0.56% 9/7/2010

20.87

17,833.54

7.46%

0.93% 8/7/2010

20.96

17,651.73

0.43%

-0.22% 7/7/2010

20.92

17,471.03

-0.19%

1.83% 6/7/2010

22.58

17,614.48

7.64%

0.92% 5/7/2010

23.04

17,441.44

2.02%

-2.37% 2/7/2010

22.54

17,460.95

-2.19%

0.67% 1/7/2010

22.87

17,509.33

1.45%

-0.44% 30/06/2010

23.58

17,700.90

3.06%

0.32% 29/06/2010

23.42

17,534.09

-0.68%

1.11% 28/06/2010

25.46

17,774.26

8.35%

-0.66% 25/06/2010

24.12

17,574.53

-5.41%

0.33% 24/06/2010

20.12

17,730.24

-18.13%

-0.15% 23/06/2010

18.83

17,755.94

-6.63%

-1.86% 22/06/2010

18.29

17,749.69

-2.91%

-0.56% 21/06/2010

18.71

17,876.55

2.27%

0.74% 18/06/2010

18.62

17,570.82

-0.48%

0.06% 17/06/2010

18.37

17,616.69

-1.35%

-0.36% 16/06/2010

18.17

17,462.87

-1.09%

-0.92% 15/06/2010

18.21

17,412.83

0.22%

0.41% 14/06/2010

17.83

17,338.17

-2.11%

0.30% 11/6/2010

18.46

17,064.95

3.47%

-0.48% 10/6/2010

18.75

16,922.08

1.56%

-1.58% 9/6/2010

18.25

16,657.89

-2.70%

-0.91% 8/6/2010

18.71

16,617.10

2.49%

0.43% 7/6/2010

18.67

16,781.07

-0.21%

-0.80% 4/6/2010

18.87

17,117.69

1.07%

-0.72% 3/6/2010

19

17,022.33

0.69%

-2.15% 2/6/2010

19

16,741.84

0.00%

-0.71% 1/6/2010

19.17

16,572.03

0.89%

-0.12% 31/05/2010

19.92

16,944.63

3.84%

-0.46% 28/05/2010

19.37

16,863.06

-2.80%

-1.84% 27/05/2010

19.67

16,666.40

1.54%

0.09% 26/05/2010

19.58

16,387.84

-0.46%

-0.18% 25/05/2010

19.75

16,022.48

0.86%

-1.30% 24/05/2010

19.33

16,469.55

-2.15%

0.34% 21/05/2010

20.54

16,445.61

6.07%

-0.19% 20/05/2010

20.25

16,519.68

-1.42%

1.26% 19/05/2010

19.62

16,408.49

-3.16%

-0.26% 18/05/2010

18.87

16,875.76

-3.90%

0.72% 17/05/2010

19.67

16,835.56

4.15%

0.53% 14/05/2010

18.92

16,994.60

-3.89%

-0.04% 13/05/2010

19.92

17,265.87

5.15%

0.29% 12/5/2010

18.79

17,195.81

-5.84%

-1.08% 11/5/2010

19.29

17,141.53

2.63%

-1.15% 10/5/2010

19.17

17,330.55

-0.62%

0.01% 7/5/2010

19.25

16,769.11

0.42%

0.64% 6/5/2010

19.87

16,987.53

3.17%

-0.51% 5/5/2010

19.08

17,087.96

-4.06%

-0.02% 4/5/2010

19.46

17,137.14

1.97%

0.83% 3/5/2010

19.83

17,386.08

1.88%

0.37% 30/04/2010

18.92

17,558.71

-4.70%

-0.79% 29/04/2010

18.62

17,503.47

-1.60%

0.16% 28/04/2010

18.79

17,380.08

0.91%

0.25% 27/04/2010

19.17

17,690.62

2.00%

-0.56% 26/04/2010

19.12

17,745.28

-0.26%

-0.19% 23/04/2010

19.08

17,694.20

-0.21%

-1.18% 22/04/2010

19.04

17,573.99

-0.21%

0.69% 21/04/2010

19.37

17,472.56

1.72%

-0.19% 20/04/2010

18.08

17,460.58

-6.89%

0.67% 19/04/2010

18.12

17,400.68

0.22%

-0.32% 16/04/2010

18.42

17,591.18

1.64%

0.61% 15/04/2010

18.83

17,639.26

2.20%

-0.10% 13/04/2010

19.17

17,821.96

1.79%

19

17,853.00

-0.89%

-0.55% 9/4/2010

17.62

17,933.14

-7.54%

0.28% 8/4/2010

17.67

17,714.40

0.28%

-0.75% 12/4/2010

0.15% 7/4/2010

17.87

17,970.02

1.13%

-0.26% 6/4/2010

17.79

17,941.37

-0.45%

0.16% 5/4/2010

17.92

17,935.68

0.73%

0.27% 1/4/2010

16.25

17,692.62

-9.78%

-0.27% 31/03/2010

15.62

17,527.77

-3.95%

-0.58% 30/03/2010

15.83

17,590.17

1.34%

-1.02% 29/03/2010

15.5

17,711.35

-2.11%

-1.03% 26/03/2010

15.71

17,644.76

1.35%

0.82% 25/03/2010

15.71

17,558.85

0.00%

-0.99% 23/03/2010

16.08

17,451.02

2.33%

0.11% 22/03/2010

16.12

17,410.57

0.25%

0.28% 19/03/2010

16.67

17,578.23

3.35%

1.09% 18/03/2010

16.25

17,519.26

-2.55%

-0.95% 17/03/2010

16.21

17,490.08

-0.25%

1.36% 16/03/2010

16

17,383.18

-1.30%

-1.13% 15/03/2010

15.87

17,164.99

-0.82%

0.88% 12/3/2010

16.71

17,166.62

5.16%

0.14% 11/3/2010

16.92

17,167.96

1.25%

-0.04% 10/3/2010

17.21

17,098.33

1.70%

0.71% 9/3/2010

16.71

17,052.54

-2.95%

-1.73% 8/3/2010

17.87

17,102.60

6.71%

0.26% 5/3/2010

18.96

16,994.49

5.92%

-0.88% 4/3/2010

18.79

16,971.70

-0.90%

-0.29% 3/3/2010

25.17

17,000.01

29.23%

-0.43% 2/3/2010

23.62

16,772.56

-6.36%

-1.59% 26/02/2010

22.92

16,429.55

-3.01%

-0.84% 25/02/2010

22.12

16,254.20

-3.55%

-1.57% 24/02/2010

22.12

16,255.97

0.00%

-0.25% 23/02/2010

22.08

16,286.32

-0.18%

0.98% 22/02/2010

21.33

16,237.05

-3.46%

1.99% 19/02/2010

21.79

16,191.63

2.13%

-0.56% 18/02/2010

21

16,327.84

-3.69%

-1.66% 17/02/2010

20.67

16,428.91

-1.58%

-1.02% 16/02/2010

19.79

16,226.68

-4.35%

2.22% 15/02/2010

19.83

16,038.35

0.20%

-0.48% 11/2/2010

19.83

16,152.59

0.00%

-1.17% 10/2/2010

19.71

15,922.17

-0.61%

-1.69% 9/2/2010

20

16,042.18

1.46%

-2.25% 8/2/2010

19.75

15,935.61

-1.26%

2.75% 6/2/2010

19.79

15,915.65

0.20%

-0.15% 5/2/2010

19.5

15,790.93

-1.48%

0.45% 4/2/2010

20.04

16,224.95

2.73%

-0.68% 3/2/2010

20.62

16,496.05

2.85%

2.81% 2/2/2010

19.71

16,163.44

-4.51%

-0.24% 1/2/2010

20.08

16,356.03

1.86%

0.94% 29/01/2010

19.46

16,357.96

-3.14%

1.58% 28/01/2010

19.83

16,306.87

1.88%

-0.41% 27/01/2010

20.17

16,289.82

1.70%

-0.32% 25/01/2010

21.62

16,780.46

6.94%

1.10% 22/01/2010

21.42

16,859.68

-0.93%

-3.29% 21/01/2010

22.42

17,051.14

4.56%

1.29% 20/01/2010

22.96

17,474.49

2.38%

0.59% 19/01/2010

23.08

17,486.06

0.52%

0.29% 18/01/2010

23.08

17,641.08

0.00%

1.44% 15/01/2010

23.17

17,554.30

0.39%

0.99% 14/01/2010

23.46

17,584.87

1.24%

-0.32% 13/01/2010

23.46

17,509.80

0.00%

-0.71% 12/1/2010

23.04

17,422.51

-1.81%

1.77% 11/1/2010

23.67

17,526.71

2.70%

0.31% 8/1/2010

23.08

17,540.29

-2.52%

-0.29% 7/1/2010

22.46

17,615.72

-2.72%

-0.68% 6/1/2010

22.21

17,701.13

-1.12%

-0.58% 5/1/2010

22.46

17,686.24

1.12%

-0.07% 4/1/2010

22.71

17,558.73

1.11%

-0.34% 31/12/2009

23.04

17,464.81

1.44%

1.09% 30/12/2009

21.96

17,343.82

-4.80%

0.27% 29/12/2009

22.42

17,401.56

2.07%

1.03% 24/12/2009

22.04

17,360.61

-1.71%

0.17% 23/12/2009

22.29

17,231.11

1.13%

0.45% 22/12/2009

21.62

16,692.00

-3.05%

-1.23% 21/12/2009

21.92

16,601.20

1.38%

1.43% 18/12/2009

21.87

16,719.83

-0.23%

-0.16% 17/12/2009

21.08

16,894.25

-3.68%

-0.03% 16/12/2009

20.67

16,912.77

-1.96%

-1.36% 15/12/2009

20.71

16,877.16

0.19%

-0.94% 14/12/2009

21.46

17,097.55

3.56%

0.36% 11/12/2009

20.62

17,119.03

-3.99%

0.69% 10/12/2009

21.33

17,189.31

3.39%

-0.38% 9/12/2009

20.83

17,125.22

-2.37%

-0.49% 8/12/2009

19.46

17,227.68

-6.80%

-0.62% 7/12/2009

19

16,983.14

-2.39%

-0.23% 4/12/2009

19.04

17,101.54

0.21%

0.96% 3/12/2009

18.79

17,185.68

-1.32%

-0.34% 2/12/2009

18.67

17,169.91

-0.64%

-0.17% 1/12/2009

18.79

17,198.27

0.64%

-0.61% 30/11/2009

17.58

16,926.22

-6.66%

-1.26% 27/11/2009

17.33

16,632.01

-1.43%

0.01% 26/11/2009

17.71

16,854.93

2.17%

0.01% 25/11/2009

18.12

17,198.95

2.29%

-0.41% 24/11/2009

18.17

17,131.08

0.28%

-0.27% 23/11/2009

18.25

17,180.18

0.44%

0.29% 20/11/2009

18.25

17,021.85

0.00%

-0.63% 19/11/2009

18.58

16,785.65

1.79%

-0.13% 18/11/2009

18.21

16,998.78

-2.01%

0.17% 17/11/2009

18.29

17,050.65

0.44%

-1.35% 16/11/2009

18.21

17,032.51

-0.44%

-2.07% 13/11/2009

17.54

16,848.83

-3.75%

-1.07% 12/11/2009

17.42

16,696.03

-0.69%

0.01% 11/11/2009

17.54

16,849.60

0.69%

17.5

16,440.56

-0.23%

-0.30% 9/11/2009

0.19% 10/11/2009

17.79

16,498.72

1.64%

-0.28% 6/11/2009

17.46

16,158.28

-1.87%

0.84% 5/11/2009

16.71

16,063.90

-4.39%

0.62% 4/11/2009

16.54

15,912.13

-1.02%

-1.24% 3/11/2009

16.08

15,404.94

-2.82%

-1.17% 30/10/2009

17.79

15,896.28

10.11%

0.71% 29/10/2009

18.21

16,052.72

2.33%

-1.44% 28/10/2009

19.37

16,283.49

6.18%

0.75% 27/10/2009

20.21

16,353.40

4.25%

-0.67% 26/10/2009

20.92

16,740.50

3.45%

-0.13% 23/10/2009

20.33

16,810.81

-2.86%

-0.79% 22/10/2009

20.33

16,789.74

0.00%

2.71% 21/10/2009

19.71

17,009.17

-3.10%

1.66% 20/10/2009

19.54

17,223.01

-0.87%

-2.04% 17/10/2009

19.25

17,326.01

-1.50%

1.18% 16/10/2009

19

17,322.82

-1.31%

0.01% 15/10/2009

18.87

17,195.20

-0.69%

-0.31% 14/10/2009

19.08

17,231.11

1.11%

-0.10% 12/10/2009

18.67

17,026.67

-2.17%

2.97% 9/10/2009

18.79

16,642.66

0.64%

0.47% 8/10/2009

18.92

16,843.54

0.69%

1.13% 7/10/2009

19.12

16,806.66

1.05%

2.45% 6/10/2009

19.25

16,958.54

0.68%

0.07% 5/10/2009

19.62

16,866.41

1.90%

0.88% 1/10/2009

20.17

17,134.55

2.76%

-0.49% 30/09/2009

20.25

17,126.84

0.40%

0.17% 29/09/2009

20.5

16,852.91

1.23%

-0.43% 25/09/2009

20.37

16,693.00

-0.64%

-0.50% 24/09/2009

20.21

16,781.43

-0.79%

0.60% 23/09/2009

20

16,719.50

-1.04%

0.08% 22/09/2009

20.08

16,886.43

0.40%

0.43% 18/09/2009

20.08

16,741.30

0.00%

0.48% 17/09/2009

20.25

16,711.11

0.84%

-0.08% 16/09/2009

20.58

16,677.04

1.62%

-0.72% 15/09/2009

20.62

16,454.45

0.19%

-0.54% 14/09/2009

20.67

16,214.19

0.24%

-0.70% 11/9/2009

21.12

16,264.30

2.15%

0.33% 10/9/2009

19.96

16,216.86

-5.65%

-0.24% 9/9/2009

19.21

16,183.55

-3.83%

-0.75% 8/9/2009

19.83

16,123.67

3.18%

-3.18% 7/9/2009

20.37

16,016.32

2.69%

-0.55% 4/9/2009

19.04

15,689.12

-6.75%

0.71% 3/9/2009

18.46

15,398.33

-3.09%

1.04% 2/9/2009

18.92

15,467.46

2.46%

0.11% 1/9/2009

18.92

15,551.19

0.00%

-0.21% 31/08/2009

19.21

15,666.64

1.52%

1.30% 28/08/2009

18.87

15,922.34

-1.79%

0.13% 27/08/2009

19.12

15,781.07

1.32%

0.41% 26/08/2009

19.5

15,769.85

1.97%

-0.37% 25/08/2009

18.62

15,688.47

-4.62%

0.60% 24/08/2009

18.29

15,628.75

-1.79%

-1.43% 21/08/2009

17.58

15,240.83

-3.96%

0.69% 20/08/2009

17.71

15,012.32

0.74%

0.49% 19/08/2009

17.62

14,809.64

-0.51%

-0.09% 18/08/2009

17.67

15,035.26

0.28%

0.17% 17/08/2009

17.21

14,784.92

-2.64%

-1.59% 14/08/2009

17.87

15,411.63

3.76%

-1.75% 13/08/2009

18.5

15,518.49

3.46%

1.33% 12/8/2009

16.92

15,020.16

-8.93%

2.02% 11/8/2009

16.67

15,074.59

-1.49%

-0.40% 10/8/2009

17.54

15,009.77

5.09%

0.29% 7/8/2009

17.87

15,160.24

1.86%

-0.93% 6/8/2009

19.29

15,514.03

7.65%

-1.40% 5/8/2009

20.21

15,903.83

4.66%

1.26% 4/8/2009

20.04

15,830.98

-0.84%

0.30% 3/8/2009

19.58

15,924.23

-2.32%

-0.11% 31/07/2009

16.33

15,670.31

-18.15%

-1.08% 30/07/2009

15.58

15,387.96

-4.70%

-0.91% 29/07/2009

15.21

15,173.46

-2.40%

0.92% 28/07/2009

15.79

15,331.94

3.74%

-2.46% 27/07/2009

15.46

15,375.04

-2.11%

0.35% 24/07/2009

15.08

15,378.96

-2.49%

-2.09% 23/07/2009

15

15,231.04

-0.53%

-0.59% 22/07/2009

14.25

14,843.12

-5.13%

-0.95% 21/07/2009

14.67

15,062.49

2.90%

-3.24% 20/07/2009

15.17

15,191.01

3.35%

3.14% 17/07/2009

14.71

14,744.92

-3.08%

0.98% 16/07/2009

14.04

14,250.25

-4.66%

1.43% 15/07/2009

14.37

14,253.24

2.32%

0.43% 14/07/2009

13.21

13,853.70

-8.42%

2.34% 13/07/2009

12.21

13,400.32

-7.87%

0.42% 10/7/2009

13.42

13,504.22

9.45%

-0.13% 9/7/2009

13.25

13,757.46

-1.27%

1.30% 8/7/2009

13.17

13,769.15

-0.61%

0.0115%

0.14471565%
0.01479302%

0.7137

Marsons
15/01/11
4/3/2011
1:04

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

4/5/2011

16.05

18,469.36

-0.44% 3/5/2011

16.75

18,534.69

4.27%

0.32% 2/5/2011

15.7

18,998.02

-6.47%

1.11% 29/04/2011

16.13

19,135.96

2.70%

-0.66% 28/04/2011

16.29

19,292.02

0.99%

0.33% 27/04/2011

16.19

19,448.69

-0.62%

-0.15% 26/04/2011

16.04

19,545.35

-0.93%

-1.86% 25/04/2011

16.68

19,584.31

3.91%

-0.56% 21/04/2011

17.11

19,602.23

2.55%

0.74% 20/04/2011

17.22

19,470.98

0.64%

0.06% 19/04/2011

17.04

19,121.83

-1.05%

-0.36% 18/04/2011

17.71

19,091.17

3.86%

-0.92% 15/04/2011

17.39

19,386.82

-1.82%

0.41% 13/04/2011

17.49

19,696.86

0.57%

0.30% 11/4/2011

17.09

19,262.54

-2.31%

-0.48% 8/4/2011

16.78

19,451.45

-1.83%

-1.58% 7/4/2011

17.53

19,591.18

4.37%

-0.91% 6/4/2011

17.07

19,612.20

-2.66%

0.43% 5/4/2011

15.97

19,686.82

-6.66%

-0.80% 4/4/2011

15.66

19,701.73

-1.96%

-0.72% 1/4/2011

15.32

19,420.39

-2.20%

-2.15% 31/03/2011

13.85

19,445.22

-10.09%

-0.71% 30/03/2011

14.1

19,290.18

1.79%

-0.12% 29/03/2011

14.2

19,120.80

0.71%

-0.46% 28/03/2011

14

18,943.14

-1.42%

-1.84% 25/03/2011

14.45

18,815.64

3.16%

0.09% 24/03/2011

14.9

18,350.74

3.07%

-0.18% 23/03/2011

14.95

18,206.16

0.34%

-1.30% 22/03/2011

14.8

17,988.30

-1.01%

0.34% 21/03/2011

14.65

17,839.05

-1.02%

-0.19% 18/03/2011

14.95

17,878.81

2.03%

1.26% 17/03/2011

15.15

18,149.87

1.33%

-0.26% 16/03/2011

15.5

18,358.69

2.28%

0.72% 15/03/2011

15.35

18,167.64

-0.97%

0.53% 14/03/2011

15.6

18,439.48

1.62%

-0.04% 11/3/2011

15.3

18,174.09

-1.94%

0.29% 10/3/2011

15.4

18,327.98

0.65%

-1.08% 9/3/2011

15.5

18,469.95

0.65%

-1.15% 8/3/2011

15.75

18,439.65

1.60%

0.01% 7/3/2011

15.9

18,222.67

0.95%

0.64% 4/3/2011

16.35

18,486.45

2.79%

-0.51% 3/3/2011

15.2

18,489.76

-7.29%

-0.02% 1/3/2011

15.16

18,446.50

-0.26%

0.83% 28/02/2011

14.88

17,823.40

-1.86%

0.37% 25/02/2011

14.68

17,700.91

-1.35%

-0.79% 24/02/2011

14.6

17,632.41

-0.55%

0.16% 23/02/2011

14.92

18,178.33

2.17%

0.25% 22/02/2011

15.04

18,296.16

0.80%

-0.56% 21/02/2011

15.44

18,438.31

2.62%

-0.19% 18/02/2011

15.24

18,211.52

-1.30%

-1.18% 17/02/2011

15.52

18,506.82

1.82%

0.69% 16/02/2011

15.16

18,300.90

-2.35%

-0.19% 15/02/2011

15.36

18,273.80

1.31%

0.67% 14/02/2011

15.12

18,202.20

-1.57%

-0.32% 11/2/2011

13.16

17,728.61

-13.88%

0.61% 10/2/2011

13.04

17,463.04

-0.92%

-0.10% 9/2/2011

12.68

17,592.77

-2.80%

-0.75% 8/2/2011

14.4

17,775.70

12.72%

-0.55% 7/2/2011

15.04

18,037.19

4.35%

0.28% 4/2/2011

15.12

18,008.15

0.53%

0.15% 3/2/2011

15.2

18,449.31

0.53%

-0.26% 2/2/2011

15.28

18,090.62

0.52%

0.16% 1/2/2011

15.24

18,022.22

-0.26%

0.27% 31/01/2011

15.16

18,327.76

-0.53%

-0.27% 28/01/2011

15.28

18,395.97

0.79%

-0.58% 27/01/2011

16.32

18,684.43

6.58%

-1.02% 25/01/2011

16.44

18,969.45

0.73%

-1.03% 24/01/2011

16.8

19,151.28

2.17%

0.82% 21/01/2011

16.56

19,007.53

-1.44%

-0.99% 20/01/2011

16.44

19,046.54

-0.73%

0.11% 19/01/2011

16.72

18,978.32

1.69%

0.28% 18/01/2011

16.92

19,092.05

1.19%

1.09% 17/01/2011

17.24

18,882.25

1.87%

-0.95% 14/01/2011

16.88

18,860.44

-2.11%

1.36% 13/01/2011

16.52

19,182.82

-2.16%

-1.13% 12/1/2011

16.12

19,534.10

-2.45%

0.88% 11/1/2011

15.72

19,196.34

-2.51%

15.8

19,224.12

0.51%

-0.04% 7/1/2011

0.14% 10/1/2011

16.16

19,691.81

2.25%

0.71% 6/1/2011

16.68

20,184.74

3.17%

-1.73% 5/1/2011

16.68

20,301.10

0.00%

0.26% 4/1/2011

15.88

20,498.72

-4.91%

-0.88% 3/1/2011

16.2

20,561.05

2.00%

15.52

20,509.09

-4.29%

-0.29% 31/12/2010

-0.43% 30/12/2010

15.64

20,389.07

0.77%

-1.59% 29/12/2010

16.76

20,256.03

6.92%

-0.84% 28/12/2010

16.96

20,025.42

1.19%

-1.57% 27/12/2010

16.68

20,028.93

-1.66%

-0.25% 24/12/2010

16.6

20,073.66

-0.48%

0.98% 23/12/2010

16.2

19,982.88

-2.44%

1.99% 22/12/2010

16.4

20,015.80

1.23%

-0.56% 21/12/2010

16.24

20,060.32

-0.98%

-1.66% 20/12/2010

15.92

19,888.88

-1.99%

-1.02% 16/12/2010

15.44

19,864.85

-3.06%

2.22% 15/12/2010

15.36

19,647.77

-0.52%

-0.48% 14/12/2010

15.84

19,799.19

3.08%

-1.17% 13/12/2010

15.36

19,691.78

-3.08%

-1.69% 10/12/2010

15.12

19,508.89

-1.57%

-2.25% 9/12/2010

14.6

19,242.36

-3.50%

2.75% 8/12/2010

15.64

19,696.48

6.88%

-0.15% 7/12/2010

15.64

19,934.64

0.00%

0.45% 6/12/2010

15.4

19,981.31

-1.55%

-0.68% 3/12/2010

15.96

19,966.93

3.57%

2.81% 2/12/2010

16.08

19,992.70

0.75%

-0.24% 1/12/2010

16.12

19,850.00

0.25%

0.94% 30/11/2010

15.88

19,521.25

-1.50%

1.58% 29/11/2010

16.24

19,405.10

2.24%

-0.41% 26/11/2010

15.84

19,136.61

-2.49%

-0.32% 25/11/2010

17.24

19,318.16

8.47%

1.10% 24/11/2010

17.32

19,459.85

0.46%

-3.29% 23/11/2010

17.08

19,691.84

-1.40%

1.29% 22/11/2010

17.48

19,957.59

2.31%

0.59% 19/11/2010

16.44

19,585.44

-6.13%

0.29% 18/11/2010

17.28

19,930.64

4.98%

1.44% 16/11/2010

17.48

19,865.14

1.15%

0.99% 15/11/2010

18.08

20,309.69

3.37%

-0.32% 12/11/2010

17.32

20,156.89

-4.29%

-0.71% 11/11/2010

18

20,589.09

3.85%

1.77% 10/11/2010

18.44

20,875.71

2.42%

0.31% 9/11/2010

18.64

20,932.48

1.08%

-0.29% 8/11/2010

18.56

20,852.38

-0.43%

-0.68% 5/11/2010

18.56

21,004.96

0.00%

-0.58% 4/11/2010

18.32

20,893.57

-1.30%

-0.07% 3/11/2010

18.16

20,465.74

-0.88%

-0.34% 2/11/2010

17.84

20,345.69

-1.78%

1.09% 1/11/2010

18.36

20,355.63

2.87%

0.27% 29/10/2010

17.76

20,032.34

-3.32%

1.03% 28/10/2010

18.16

19,941.04

2.23%

0.17% 27/10/2010

17.88

20,005.37

-1.55%

0.45% 26/10/2010

18.12

20,221.39

1.33%

-1.23% 25/10/2010

17.92

20,303.12

-1.11%

1.43% 22/10/2010

17.92

20,165.86

0.00%

-0.16% 21/10/2010

18.4

20,260.58

2.64%

-0.03% 20/10/2010

15.36

19,872.15

-18.06%

-1.36% 19/10/2010

15.64

19,983.13

1.81%

-0.94% 18/10/2010

15.96

20,168.89

2.03%

0.36% 15/10/2010

15.8

20,125.05

-1.01%

0.69% 14/10/2010

16.28

20,497.64

2.99%

-0.38% 13/10/2010

17.68

20,687.88

8.25%

-0.49% 12/10/2010

16.08

20,203.34

-9.49%

-0.62% 11/10/2010

16.24

20,339.89

0.99%

-0.23% 8/10/2010

16.12

20,250.26

-0.74%

0.96% 7/10/2010

16.36

20,315.32

1.48%

-0.34% 6/10/2010

16.36

20,543.08

0.00%

-0.17% 5/10/2010

17.28

20,407.71

5.47%

-0.61% 4/10/2010

17.6

20,475.73

1.83%

-1.26% 1/10/2010

17.96

20,445.04

2.02%

0.01% 30/09/2010

16.84

20,069.12

-6.44%

0.01% 29/09/2010

14.72

19,956.34

-13.45%

-0.41% 28/09/2010

13.8

20,104.86

-6.45%

-0.27% 27/09/2010

13.88

20,117.38

0.58%

0.29% 24/09/2010

14.08

20,045.18

1.43%

-0.63% 23/09/2010

13.72

19,861.01

-2.59%

-0.13% 22/09/2010

13.68

19,941.72

-0.29%

0.17% 21/09/2010

14.08

20,001.55

2.88%

-1.35% 20/09/2010

14.4

19,906.10

2.25%

-2.07% 17/09/2010

13.76

19,594.75

-4.55%

-1.07% 16/09/2010

13.8

19,417.49

0.29%

0.01% 15/09/2010

13.32

19,502.11

-3.54%

0.19% 14/09/2010

13.84

19,346.96

3.83%

-0.30% 13/09/2010

14.04

19,208.33

1.43%

-0.28% 9/9/2010

14.64

18,799.66

4.18%

0.84% 8/9/2010

14

18,666.71

-4.47%

0.62% 7/9/2010

13.48

18,645.06

-3.79%

-1.24% 6/9/2010

13.72

18,560.05

1.76%

-1.17% 3/9/2010

13.2

18,221.43

-3.86%

0.71% 2/9/2010

12.76

18,238.31

-3.39%

-1.44% 1/9/2010

12.8

18,205.87

0.31%

0.75% 31/08/2010

12.76

17,971.12

-0.31%

-0.67% 30/08/2010

12.8

18,032.11

0.31%

-0.13% 27/08/2010

13.2

17,998.41

3.08%

-0.79% 26/08/2010

13.4

18,226.35

1.50%

2.71% 25/08/2010

13.32

18,179.64

-0.60%

1.66% 24/08/2010

13.76

18,311.59

3.25%

-2.04% 23/08/2010

13.56

18,409.35

-1.46%

1.18% 20/08/2010

13.24

18,401.82

-2.39%

0.01% 19/08/2010

13.4

18,454.94

1.20%

-0.31% 18/08/2010

13.44

18,257.12

0.30%

-0.10% 17/08/2010

13.64

18,048.85

1.48%

2.97% 16/08/2010

13.6

18,050.78

-0.29%

0.47% 13/08/2010

13.6

18,167.03

0.00%

1.13% 12/8/2010

13.84

18,073.90

1.75%

2.45% 11/8/2010

13.52

18,070.19

-2.34%

0.07% 10/8/2010

13.76

18,219.99

1.76%

0.88% 9/8/2010

14

18,287.50

1.73%

-0.49% 6/8/2010

14.28

18,143.99

1.98%

0.17% 5/8/2010

14.08

18,172.83

-1.41%

-0.43% 4/8/2010

13.88

18,217.44

-1.43%

-0.50% 3/8/2010

13.6

18,114.83

-2.04%

0.60% 2/8/2010

13.8

18,081.21

1.46%

0.08% 30/07/2010

14.04

17,868.29

1.72%

0.43% 29/07/2010

14.32

17,992.00

1.97%

0.48% 28/07/2010

14.36

17,957.37

0.28%

-0.08% 27/07/2010

14.6

18,077.61

1.66%

-0.72% 26/07/2010

14.8

18,020.05

1.36%

-0.54% 23/07/2010

15

18,130.98

1.34%

-0.70% 22/07/2010

15.2

18,113.15

1.32%

0.33% 21/07/2010

15.44

17,977.23

1.57%

-0.24% 20/07/2010

15.28

17,878.14

-1.04%

-0.75% 19/07/2010

15.48

17,928.42

1.30%

-3.18% 16/07/2010

15.88

17,955.82

2.55%

-0.55% 15/07/2010

15.12

17,909.46

-4.90%

0.71% 14/07/2010

15.28

17,938.16

1.05%

1.04% 13/07/2010

15.16

17,985.90

-0.79%

15

17,937.20

-1.06%

-0.21% 9/7/2010

15.24

17,833.54

1.59%

1.30% 8/7/2010

15.2

17,651.73

-0.26%

0.13% 7/7/2010

15.2

17,471.03

0.00%

0.41% 6/7/2010

15.48

17,614.48

1.83%

-0.37% 5/7/2010

15.52

17,441.44

0.26%

0.60% 2/7/2010

16.12

17,460.95

3.79%

-1.43% 1/7/2010

16.48

17,509.33

2.21%

0.69% 30/06/2010

16.8

17,700.90

1.92%

0.49% 29/06/2010

17.12

17,534.09

1.89%

-0.09% 28/06/2010

16.92

17,774.26

-1.18%

0.11% 12/7/2010

0.17% 25/06/2010

16.8

17,574.53

-0.71%

-1.59% 24/06/2010

16.28

17,730.24

-3.14%

-1.75% 23/06/2010

15.92

17,755.94

-2.24%

1.33% 22/06/2010

15.28

17,749.69

-4.10%

2.02% 21/06/2010

15.4

17,876.55

0.78%

-0.40% 18/06/2010

14.88

17,570.82

-3.43%

0.29% 17/06/2010

15.4

17,616.69

3.43%

-0.93% 16/06/2010

15.6

17,462.87

1.29%

-1.40% 15/06/2010

16

17,412.83

2.53%

1.26% 14/06/2010

15.32

17,338.17

-4.34%

0.30% 11/6/2010

15.2

17,064.95

-0.79%

-0.11% 10/6/2010

14.68

16,922.08

-3.48%

-1.08% 9/6/2010

14.48

16,657.89

-1.37%

-0.91% 8/6/2010

14.48

16,617.10

0.00%

0.92% 7/6/2010

14.72

16,781.07

1.64%

-2.46% 4/6/2010

15.2

17,117.69

3.21%

0.35% 3/6/2010

14.8

17,022.33

-2.67%

-2.09% 2/6/2010

14.12

16,741.84

-4.70%

-0.59% 1/6/2010

14.12

16,572.03

0.00%

-0.95% 31/05/2010

14.28

16,944.63

1.13%

-3.24% 28/05/2010

14.24

16,863.06

-0.28%

3.14% 27/05/2010

14.2

16,666.40

-0.28%

0.98% 26/05/2010

14.08

16,387.84

-0.85%

1.43% 25/05/2010

14.64

16,022.48

3.90%

0.43% 24/05/2010

14.96

16,469.55

2.16%

2.34% 21/05/2010

14.28

16,445.61

-4.65%

0.42% 20/05/2010

14.84

16,519.68

3.85%

-0.13% 19/05/2010

14.4

16,408.49

-3.01%

1.30% 18/05/2010

13.92

16,875.76

-3.39%

1.25% 17/05/2010

13.48

16,835.56

-3.21%

0.60% 14/05/2010

13.96

16,994.60

3.50%

-0.02% 13/05/2010

14.48

17,265.87

3.66%

-0.74% 12/5/2010

13.8

17,195.81

-4.81%

0.21% 11/5/2010

14.2

17,141.53

2.86%

-1.19% 10/5/2010

14.2

17,330.55

0.00%

-2.28% 7/5/2010

14

16,769.11

-1.42%

1.20% 6/5/2010

14.72

16,987.53

5.01%

-0.22% 5/5/2010

14.96

17,087.96

1.62%

0.90% 4/5/2010

15.16

17,137.14

1.33%

-0.54% 3/5/2010

15.92

17,386.08

4.89%

1.58% 30/04/2010

15.88

17,558.71

-0.25%

-0.05% 29/04/2010

15.96

17,503.47

0.50%

-1.61% 28/04/2010

15.4

17,380.08

-3.57%

-0.95% 27/04/2010

16.08

17,690.62

4.32%

0.53% 26/04/2010

16.44

17,745.28

2.21%

-0.37% 23/04/2010

17.28

17,694.20

4.98%

0.99% 22/04/2010

17.64

17,573.99

2.06%

-0.86% 21/04/2010

16.8

17,472.56

-4.88%

-0.18% 20/04/2010

16

17,460.58

-4.88%

-0.20% 19/04/2010

15.6

17,400.68

-2.53%

-1.34% 16/04/2010

16.24

17,591.18

4.02%

-1.47% 15/04/2010

16.48

17,639.26

1.47%

0.31% 13/04/2010

15.72

17,821.96

-4.72%

-0.29% 12/4/2010

15

17,853.00

-4.69%

-0.21% 9/4/2010

15

17,933.14

0.00%

-0.37% 8/4/2010

14.72

17,714.40

-1.88%

-0.67% 7/4/2010

15.12

17,970.02

2.68%

-2.06% 6/4/2010

14.92

17,941.37

-1.33%

-1.87% 5/4/2010

15.36

17,935.68

2.91%

0.45% 1/4/2010

14.68

17,692.62

-4.53%

0.54% 31/03/2010

14

17,527.77

-4.74%

0.74% 30/03/2010

14.04

17,590.17

0.29%

1.62% 29/03/2010

14.12

17,711.35

0.57%

-0.89% 26/03/2010

14.6

17,644.76

3.34%

-0.07% 25/03/2010

15

17,558.85

2.70%

-0.52% 23/03/2010

15.68

17,451.02

4.43%

-0.38% 22/03/2010

15.6

17,410.57

-0.51%

-2.51% 19/03/2010

15.72

17,578.23

0.77%

-1.51% 18/03/2010

15.56

17,519.26

-1.02%

-1.36% 17/03/2010

16.08

17,490.08

3.29%

1.51% 16/03/2010

16.52

17,383.18

2.70%

-1.68% 15/03/2010

16.4

17,164.99

-0.73%

4.15% 12/3/2010

15.76

17,166.62

-3.98%

0.69% 11/3/2010

16.56

17,167.96

4.95%

-3.26% 10/3/2010

15.8

17,098.33

-4.70%

0.36% 9/3/2010

16.32

17,052.54

3.24%

-0.43% 8/3/2010

17

17,102.60

4.08%

1.00% 5/3/2010

17.6

16,994.49

3.47%

2.31% 4/3/2010

17.2

16,971.70

-2.30%

2.48% 3/3/2010

17.2

17,000.01

0.00%

-0.46% 2/3/2010

16.4

16,772.56

-4.76%

0.59% 26/02/2010

16.88

16,429.55

2.88%

-1.61% 25/02/2010

16.08

16,254.20

-4.86%

-1.82% 24/02/2010

16.48

16,255.97

2.46%

-1.40% 23/02/2010

16.92

16,286.32

2.63%

1.04% 22/02/2010

16.68

16,237.05

-1.43%

0.28% 19/02/2010

17.48

16,191.63

4.68%

0.03% 18/02/2010

18

16,327.84

2.93%

-0.97% 17/02/2010

18.12

16,428.91

0.66%

-2.58% 16/02/2010

17.92

16,226.68

-1.11%

1.47% 15/02/2010

17.08

16,038.35

-4.80%

0.85% 11/2/2010

17.8

16,152.59

4.13%

-2.98% 10/2/2010

16.96

15,922.17

-4.83%

-3.41% 9/2/2010

17.08

16,042.18

0.71%

0.02% 8/2/2010

16.8

15,935.61

-1.65%

-2.84% 6/2/2010

17.48

15,915.65

3.97%

-3.33% 5/2/2010

18.2

15,790.93

4.04%

0.77% 4/2/2010

19

16,224.95

4.30%

1.86% 3/2/2010

18.64

16,496.05

-1.91%

0.08% 2/2/2010

18.52

16,163.44

-0.65%

0.0134%

0.11123748%
0.01254340%

1.1058

BNK Capital
17/04/11
6/6/2011
1:04

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

5/8/2011

23.15

17,305.87

0.35% 4/8/2011

26.1

17,693.18

11.99%

2.47% 3/8/2011

27.5

17,940.55

5.23%

0.72% 2/8/2011

26.1

18,109.89

-5.23%

0.81% 1/8/2011

28.95

18,314.33

10.36%

0.81% 29/07/2011

27.25

18,197.20

-6.05%

0.50% 28/07/2011

27.45

18,209.52

0.73%

0.20% 27/07/2011

29.1

18,432.25

5.84%

0.09% 26/07/2011

26.45

18,518.22

-9.55%

-0.67% 25/07/2011

27.5

18,871.29

3.89%

-1.81% 22/07/2011

27.85

18,722.30

1.26%

-0.16% 21/07/2011

27.95

18,436.19

0.36%

1.54% 20/07/2011

27.1

18,502.38

-3.09%

1.59% 19/07/2011

27

18,653.87

-0.37%

-2.23% 18/07/2011

28

18,507.04

3.64%

0.98% 15/07/2011

27.1

18,561.92

-3.27%

0.72% 14/07/2011

27.4

18,618.20

1.10%

0.11% 13/07/2011

27.2

18,596.02

-0.73%

0.38% 12/7/2011

27.45

18,411.62

0.91%

0.08% 11/7/2011

29.75

18,721.39

8.05%

-1.44% 8/7/2011

28.55

18,858.04

-4.12%

0.13% 7/7/2011

29

19,078.30

1.56%

-0.80% 6/7/2011

28

18,726.97

-3.51%

-0.88% 5/7/2011

27.7

18,744.56

-1.08%

-0.93% 4/7/2011

26.75

18,814.48

-3.49%

-0.68% 1/7/2011

23.75

18,762.80

-11.90%

-2.50% 30/06/2011

26.5

18,845.87

10.96%

-0.79% 29/06/2011

25.9

18,693.86

-2.29%

-1.20% 28/06/2011

23.8

18,492.45

-8.46%

-0.83% 24/06/2011

25.65

18,240.68

7.49%

0.22% 23/06/2011

25.5

17,727.49

-0.59%

1.50% 22/06/2011

25

17,550.63

-1.98%

1.14% 21/06/2011

25.05

17,560.30

0.20%

-1.05% 20/06/2011

27.9

17,506.63

10.78%

1.49% 17/06/2011

28

17,870.53

0.36%

-1.45% 16/06/2011

29.25

17,985.88

4.37%

0.84% 15/06/2011

30.05

18,132.24

2.70%

0.77% 14/06/2011

30.5

18,308.66

1.49%

-0.16% 13/06/2011

30.5

18,266.03

0.00%

-1.18% 10/6/2011

29.75

18,268.54

-2.49%

1.44% 9/6/2011

30.85

18,384.90

3.63%

0.02% 8/6/2011

32.15

18,394.29

4.13%

-0.23% 7/6/2011

32.3

18,495.62

0.47%

-3.44% 6/6/2011

32.95

18,420.11

1.99%

-0.69% 3/6/2011

32

18,376.48

-2.93%

-0.39% 2/6/2011

33.16

18,494.18

3.56%

3.05% 1/6/2011

31.92

18,608.81

-3.81%

0.65% 31/05/2011

31.6

18,503.28

-1.01%

0.77% 30/05/2011

32.8

18,232.06

3.73%

-1.24% 27/05/2011

31.68

18,266.10

-3.47%

1.61% 26/05/2011

32

18,044.64

1.01%

-1.12% 25/05/2011

31.6

17,847.24

-1.26%

-0.15% 24/05/2011

31.64

18,011.97

0.13%

-0.39% 23/05/2011

31.76

17,993.33

0.38%

-2.64% 19/05/2011

30.8

18,141.40

-3.07%

-1.51% 18/05/2011

30.48

18,086.20

-1.04%

0.74% 17/05/2011

30.48

18,137.35

0.00%

1.03% 16/05/2011

32

18,345.03

4.87%

32

18,531.28

0.00%

-0.16% 12/5/2011

1.46% 13/05/2011

32.56

18,335.79

1.73%

2.42% 11/5/2011

32.12

18,584.96

-1.36%

-1.96% 10/5/2011

31.92

18,512.77

-0.62%

-0.38% 9/5/2011

30.16

18,528.96

-5.67%

1.68% 6/5/2011

32

18,518.81

5.92%

0.37% 5/5/2011

32.2

18,210.58

0.62%

1.56% 4/5/2011

31.96

18,469.36

-0.75%

1.51% 3/5/2011

31.32

18,534.69

-2.02%

0.95% 2/5/2011

31.88

18,998.02

1.77%

-0.75% 29/04/2011

34.4

19,135.96

7.61%

0.21% 28/04/2011

36.76

19,292.02

6.64%

-0.36% 27/04/2011

36.84

19,448.69

0.22%

0.60% 26/04/2011

37.28

19,545.35

1.19%

-1.10% 25/04/2011

36.96

19,584.31

-0.86%

-0.12% 21/04/2011

34.92

19,602.23

-5.68%

1.69% 20/04/2011

37.04

19,470.98

5.89%

1.81% 19/04/2011

38.32

19,121.83

3.40%

-1.74% 18/04/2011

39.36

19,091.17

2.68%

0.14% 15/04/2011

42.96

19,386.82

8.75%

2.40% 13/04/2011

38.24

19,696.86

-11.64%

2.47% 11/4/2011

37.04

19,262.54

-3.19%

0.57% 8/4/2011

31.8

19,451.45

-15.25%

0.97% 7/4/2011

33.04

19,591.18

3.83%

0.30% 6/4/2011

33.6

19,612.20

1.68%

-0.25% 5/4/2011

33.2

19,686.82

-1.20%

-0.59% 4/4/2011

33.44

19,701.73

0.72%

-0.65% 1/4/2011

33.52

19,420.39

0.24%

-1.15% 31/03/2011

33.32

19,445.22

-0.60%

0.02% 30/03/2011

28.8

19,290.18

-14.58%

0.22% 28/03/2011

28.8

18,943.14

0.00%

-0.45% 25/03/2011

29.68

18,815.64

3.01%

0.16% 24/03/2011

28.28

18,350.74

-4.83%

0.22% 23/03/2011

30

18,206.16

5.90%

-0.86% 22/03/2011

30.16

17,988.30

0.53%

-0.12% 18/03/2011

29.72

17,878.81

-1.47%

-1.10% 17/03/2011

30.6

18,149.87

2.92%

0.77% 16/03/2011

30.36

18,358.69

-0.79%

-0.54% 15/03/2011

29.92

18,167.64

-1.46%

-0.93% 14/03/2011

29.28

18,439.48

-2.16%

-1.38% 11/3/2011

30.4

18,174.09

3.75%

2.33% 10/3/2011

30.24

18,327.98

-0.53%

1.20% 9/3/2011

29.96

18,469.95

-0.93%

0.23% 8/3/2011

29.76

18,439.65

-0.67%

-0.07% 7/3/2011

30.4

18,222.67

2.13%

0.13% 4/3/2011

31.6

18,486.45

3.87%

-0.72% 3/3/2011

31.6

18,489.76

0.00%

-1.67% 1/3/2011

30.8

18,446.50

-2.56%

-0.60% 28/02/2011

30.44

17,823.40

-1.18%

-1.39% 25/02/2011

30.64

17,700.91

0.65%

0.94% 24/02/2011

28

17,632.41

-9.01%

0.73% 18/02/2011

30

18,211.52

6.90%

1.19% 17/02/2011

31

18,506.82

3.28%

1.34% 16/02/2011

29.68

18,300.90

-4.35%

-1.88% 15/02/2011

30

18,273.80

1.07%

30.8

18,202.20

2.63%

-0.33% 11/2/2011

1.75% 14/02/2011

29.68

17,728.61

-3.70%

2.21% 10/2/2011

27.68

17,463.04

-6.98%

-0.76% 9/2/2011

27.72

17,592.77

0.14%

2.12% 8/2/2011

30.84

17,775.70

10.67%

1.38% 7/2/2011

31.16

18,037.19

1.03%

0.27% 4/2/2011

34.24

18,008.15

9.43%

-0.38% 3/2/2011

30.44

18,449.31

-11.76%

0.73% 2/2/2011

30.76

18,090.62

1.05%

-0.53% 1/2/2011

31.88

18,022.22

3.58%

-2.07% 31/01/2011

29.88

18,327.76

-6.48%

-0.59% 28/01/2011

32.52

18,395.97

8.47%

0.05% 27/01/2011

32.32

18,684.43

-0.62%

-1.60% 25/01/2011

34.32

18,969.45

6.00%

-0.46% 24/01/2011

33.56

19,151.28

-2.24%

0.32% 21/01/2011

32.8

19,007.53

-2.29%

1.07% 20/01/2011

32.72

19,046.54

-0.24%

0.40% 19/01/2011

32.8

18,978.32

0.24%

-0.68% 18/01/2011

33.16

19,092.05

1.09%

0.47% 17/01/2011

33.52

18,882.25

1.08%

-1.94% 14/01/2011

32.72

18,860.44

-2.42%

0.56% 13/01/2011

31.32

19,182.82

-4.37%

0.93% 12/1/2011

32.84

19,534.10

4.74%

-0.22% 11/1/2011

33.44

19,196.34

1.81%

1.83% 10/1/2011

32.84

19,224.12

-1.81%

0.92% 7/1/2011

34.04

19,691.81

3.59%

-2.37% 6/1/2011

34.44

20,184.74

1.17%

0.67% 5/1/2011

35.2

20,301.10

2.18%

-0.44% 4/1/2011

34.12

20,498.72

-3.12%

0.32% 3/1/2011

33.32

20,561.05

-2.37%

1.11% 31/12/2010

33.36

20,509.09

0.12%

-0.66% 30/12/2010

34.36

20,389.07

2.95%

0.33% 29/12/2010

35.12

20,256.03

2.19%

-0.15% 28/12/2010

32.88

20,025.42

-6.59%

-1.86% 27/12/2010

35

20,028.93

6.25%

-0.56% 24/12/2010

32.4

20,073.66

-7.72%

0.74% 23/12/2010

31.24

19,982.88

-3.65%

0.06% 22/12/2010

33.04

20,015.80

5.60%

-0.36% 21/12/2010

32

20,060.32

-3.20%

-0.92% 20/12/2010

31.24

19,888.88

-2.40%

0.41% 16/12/2010

32.56

19,864.85

4.14%

0.30% 15/12/2010

31.92

19,647.77

-1.99%

-0.48% 14/12/2010

34.2

19,799.19

6.90%

-1.58% 13/12/2010

33.44

19,691.78

-2.25%

-0.91% 10/12/2010

31.92

19,508.89

-4.65%

0.43% 9/12/2010

29.88

19,242.36

-6.60%

-0.80% 8/12/2010

31.68

19,696.48

5.85%

-0.72% 7/12/2010

32.2

19,934.64

1.63%

-2.15% 6/12/2010

34.24

19,981.31

6.14%

-0.71% 3/12/2010

34.92

19,966.93

1.97%

-0.12% 2/12/2010

35.56

19,992.70

1.82%

-0.46% 1/12/2010

35.72

19,850.00

0.45%

-1.84% 30/11/2010

35.92

19,521.25

0.56%

0.09% 29/11/2010

38.44

19,405.10

6.78%

-0.18% 26/11/2010

32.32

19,136.61

-17.34%

-1.30% 25/11/2010

35

19,318.16

7.97%

0.34% 24/11/2010

35.84

19,459.85

2.37%

-0.19% 23/11/2010

36.12

19,691.84

0.78%

1.26% 22/11/2010

37.24

19,957.59

3.05%

-0.26% 19/11/2010

37.6

19,585.44

0.96%

0.72% 18/11/2010

38

19,930.64

1.06%

0.53% 16/11/2010

37.88

19,865.14

-0.32%

-0.04% 15/11/2010

38.4

20,309.69

1.36%

0.29% 12/11/2010

38.16

20,156.89

-0.63%

-1.08% 11/11/2010

38.96

20,589.09

2.07%

-1.15% 10/11/2010

39

20,875.71

0.10%

0.01% 9/11/2010

39.8

20,932.48

2.03%

0.64% 8/11/2010

38.56

20,852.38

-3.17%

-0.51% 5/11/2010

38.4

21,004.96

-0.42%

-0.02% 4/11/2010

36.92

20,893.57

-3.93%

0.83% 3/11/2010

36.52

20,465.74

-1.09%

0.37% 2/11/2010

37.56

20,345.69

2.81%

-0.79% 1/11/2010

39.2

20,355.63

4.27%

0.16% 29/10/2010

36.2

20,032.34

-7.96%

0.25% 28/10/2010

37.2

19,941.04

2.72%

-0.56% 27/10/2010

37.08

20,005.37

-0.32%

-0.19% 26/10/2010

37.28

20,221.39

0.54%

-1.18% 25/10/2010

37.6

20,303.12

0.85%

0.69% 22/10/2010

38.8

20,165.86

3.14%

-0.19% 21/10/2010

38.36

20,260.58

-1.14%

0.67% 20/10/2010

37.48

19,872.15

-2.32%

-0.32% 19/10/2010

37.88

19,983.13

1.06%

0.61% 18/10/2010

37.64

20,168.89

-0.64%

-0.10% 15/10/2010

37.8

20,125.05

0.42%

-0.75% 14/10/2010

38.4

20,497.64

1.57%

-0.55% 13/10/2010

38.4

20,687.88

0.00%

0.28% 12/10/2010

38.4

20,203.34

0.00%

0.15% 11/10/2010

38.24

20,339.89

-0.42%

-0.26% 8/10/2010

39

20,250.26

1.97%

0.16% 7/10/2010

39.08

20,315.32

0.20%

0.27% 6/10/2010

37.68

20,543.08

-3.65%

-0.27% 5/10/2010

37.64

20,407.71

-0.11%

-0.58% 4/10/2010

37.12

20,475.73

-1.39%

-1.02% 1/10/2010

37.84

20,445.04

1.92%

-1.03% 30/09/2010

37.4

20,069.12

-1.17%

0.82% 29/09/2010

38.16

19,956.34

2.01%

-0.99% 28/09/2010

39.24

20,104.86

2.79%

0.11% 27/09/2010

38.4

20,117.38

-2.16%

0.28% 24/09/2010

38.6

20,045.18

0.52%

1.09% 23/09/2010

38.28

19,861.01

-0.83%

-0.95% 22/09/2010

38.08

19,941.72

-0.52%

1.36% 21/09/2010

39.32

20,001.55

3.20%

-1.13% 20/09/2010

40.32

19,906.10

2.51%

0.88% 17/09/2010

40.4

19,594.75

0.20%

0.14% 16/09/2010

38.48

19,417.49

-4.87%

-0.04% 15/09/2010

38.12

19,502.11

-0.94%

0.71% 14/09/2010

42.24

19,346.96

10.26%

-1.73% 13/09/2010

43.04

19,208.33

1.88%

0.26% 9/9/2010

44.56

18,799.66

3.47%

-0.88% 8/9/2010

37.16

18,666.71

-18.16%

-0.29% 7/9/2010

36.84

18,645.06

-0.86%

-0.43% 6/9/2010

36.8

18,560.05

-0.11%

-1.59% 3/9/2010

36.8

18,221.43

0.00%

-0.84% 2/9/2010

36.76

18,238.31

-0.11%

-1.57% 1/9/2010

37.56

18,205.87

2.15%

-0.25% 31/08/2010

37.52

17,971.12

-0.11%

0.98% 30/08/2010

37.16

18,032.11

-0.96%

1.99% 27/08/2010

36.76

17,998.41

-1.08%

-0.56% 26/08/2010

36.16

18,226.35

-1.65%

-1.66% 25/08/2010

36.28

18,179.64

0.33%

-1.02% 24/08/2010

37.12

18,311.59

2.29%

2.22% 23/08/2010

37.12

18,409.35

0.00%

-0.48% 20/08/2010

36.44

18,401.82

-1.85%

-1.17% 19/08/2010

36.92

18,454.94

1.31%

-1.69% 18/08/2010

36

18,257.12

-2.52%

-2.25% 17/08/2010

34.44

18,048.85

-4.43%

2.75% 16/08/2010

34.48

18,050.78

0.12%

-0.15% 13/08/2010

34.76

18,167.03

0.81%

0.45% 12/8/2010

35.96

18,073.90

3.39%

-0.68% 11/8/2010

34.96

18,070.19

-2.82%

2.81% 10/8/2010

34

18,219.99

-2.78%

-0.24% 9/8/2010

34.4

18,287.50

1.17%

0.94% 6/8/2010

34.36

18,143.99

-0.12%

1.58% 5/8/2010

34.44

18,172.83

0.23%

-0.41% 4/8/2010

34.16

18,217.44

-0.82%

-0.32% 3/8/2010

33.72

18,114.83

-1.30%

35

18,081.21

3.73%

-3.29% 30/07/2010

1.10% 2/8/2010

33.44

17,868.29

-4.56%

1.29% 29/07/2010

33.64

17,992.00

0.60%

0.59% 28/07/2010

34.24

17,957.37

1.77%

0.29% 27/07/2010

34.32

18,077.61

0.23%

1.44% 26/07/2010

34.32

18,020.05

0.00%

0.99% 23/07/2010

34.52

18,130.98

0.58%

-0.32% 22/07/2010

34

18,113.15

-1.52%

-0.71% 21/07/2010

34.6

17,977.23

1.75%

1.77% 20/07/2010

35.36

17,878.14

2.17%

0.31% 19/07/2010

34.88

17,928.42

-1.37%

-0.29% 16/07/2010

33.6

17,955.82

-3.74%

-0.68% 15/07/2010

34.56

17,909.46

2.82%

-0.58% 14/07/2010

34.8

17,938.16

0.69%

-0.07% 13/07/2010

33.64

17,985.90

-3.39%

-0.34% 12/7/2010

35.92

17,937.20

6.56%

1.09% 9/7/2010

35

17,833.54

-2.59%

0.27% 8/7/2010

34.6

17,651.73

-1.15%

1.03% 7/7/2010

33.24

17,471.03

-4.01%

0.17% 6/7/2010

33.4

17,614.48

0.48%

0.45% 5/7/2010

33.16

17,441.44

-0.72%

-1.23% 2/7/2010

33.16

17,460.95

0.00%

1.43% 1/7/2010

33.2

17,509.33

0.12%

-0.16% 30/06/2010

32.88

17,700.90

-0.97%

-0.03% 29/06/2010

33.72

17,534.09

2.52%

-1.36% 28/06/2010

34.28

17,774.26

1.65%

-0.94% 25/06/2010

31.84

17,574.53

-7.38%

0.36% 24/06/2010

32.88

17,730.24

3.21%

0.69% 23/06/2010

33.32

17,755.94

1.33%

-0.38% 22/06/2010

32.24

17,749.69

-3.29%

-0.49% 21/06/2010

33.2

17,876.55

2.93%

-0.62% 18/06/2010

32.68

17,570.82

-1.58%

-0.23% 17/06/2010

31.76

17,616.69

-2.86%

0.96% 16/06/2010

32.52

17,462.87

2.36%

-0.34% 15/06/2010

32.68

17,412.83

0.49%

-0.17% 14/06/2010

31.64

17,338.17

-3.23%

-0.61% 11/6/2010

31.56

17,064.95

-0.25%

-1.26% 10/6/2010

32.08

16,922.08

1.63%

0.01% 9/6/2010

31.52

16,657.89

-1.76%

0.01% 8/6/2010

32.64

16,617.10

3.49%

-0.41% 7/6/2010

32.84

16,781.07

0.61%

-0.27% 4/6/2010

33.2

17,117.69

1.09%

0.29% 3/6/2010

33.08

17,022.33

-0.36%

-0.63% 2/6/2010

32.8

16,741.84

-0.85%

-0.13% 1/6/2010

33.2

16,572.03

1.21%

0.17% 31/05/2010

32.2

16,944.63

-3.06%

-1.35% 28/05/2010

34.28

16,863.06

6.26%

-2.07% 27/05/2010

34.92

16,666.40

1.85%

-1.07% 26/05/2010

33.56

16,387.84

-3.97%

0.01% 25/05/2010

33.48

16,022.48

-0.24%

0.19% 24/05/2010

34.48

16,469.55

2.94%

-0.30% 21/05/2010

33.6

16,445.61

-2.59%

-0.28% 20/05/2010

35.16

16,519.68

4.54%

0.84% 19/05/2010

35.2

16,408.49

0.11%

0.62% 18/05/2010

35.52

16,875.76

0.90%

-1.24% 17/05/2010

34.36

16,835.56

-3.32%

-1.17% 14/05/2010

36.16

16,994.60

5.11%

0.71% 13/05/2010

37.48

17,265.87

3.59%

-1.44% 12/5/2010

36.8

17,195.81

-1.83%

0.75% 11/5/2010

35.88

17,141.53

-2.53%

-0.67% 10/5/2010

36.56

17,330.55

1.88%

-0.13% 7/5/2010

35.32

16,769.11

-3.45%

-0.79% 6/5/2010

36

16,987.53

1.91%

2.71% 5/5/2010

36.68

17,087.96

1.87%

1.66% 4/5/2010

36.04

17,137.14

-1.76%

-2.04% 3/5/2010

36.16

17,386.08

0.33%

0.0118%

0.17101973%
0.00959398%

1.0621

Jindal Steel
29/07/09
14/09/09
5:01

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

13/11/2009

696.05

16,848.83

2.21% 12/11/2009

680.25

16,696.03

-2.30%

1.39% 11/11/2009

699.15

16,849.60

2.74%

0.94% 10/11/2009

674.8

16,440.56

-3.54%

1.12% 9/11/2009

674.15

16,498.72

-0.10%

-0.64% 6/11/2009

656.95

16,158.28

-2.58%

0.07% 5/11/2009

660.5

16,063.90

0.54%

1.22% 4/11/2009

645

15,912.13

-2.37%

0.47% 3/11/2009

613.75

15,404.94

-4.97%

1.89% 30/10/2009

640.25

15,896.28

4.23%

-0.79% 29/10/2009

668.8

16,052.72

4.36%

-1.54% 28/10/2009

698.7

16,283.49

4.37%

0.36% 27/10/2009

678.1

16,353.40

-2.99%

0.82% 26/10/2009

695.1

16,740.50

2.48%

-0.79% 23/10/2009

709.6

16,810.81

2.06%

0.30% 22/10/2009

702.5

16,789.74

-1.01%

0.30% 21/10/2009

715.55

17,009.17

1.84%

-0.12% 20/10/2009

701.25

17,223.01

-2.02%

-1.00% 17/10/2009

700.2

17,326.01

-0.15%

1.67% 16/10/2009

698.75

17,322.82

-0.21%

0.73% 15/10/2009

706.4

17,195.20

1.09%

1.16% 14/10/2009

668

17,231.11

-5.59%

-1.86% 12/10/2009

618.85

17,026.67

-7.64%

0.09% 9/10/2009

599.35

16,642.66

-3.20%

0.37% 8/10/2009

597.1

16,843.54

-0.38%

-0.28% 7/10/2009

598.05

16,806.66

0.16%

0.44% 6/10/2009

598.2

16,958.54

0.03%

-0.81% 5/10/2009

596

16,866.41

-0.37%

-1.08% 1/10/2009

592.3

17,134.55

-0.62%

-1.37% 30/09/2009

587.55

17,126.84

-0.81%

-2.85% 29/09/2009

583.85

16,852.91

-0.63%

-1.00% 25/09/2009

597.1

16,693.00

2.24%

0.06% 24/09/2009

609.45

16,781.43

2.05%

-0.31% 23/09/2009

616.35

16,719.50

1.13%

2.06% 22/09/2009

627.75

16,886.43

1.83%

0.64% 18/09/2009

633.1

16,741.30

0.85%

0.81% 17/09/2009

625.75

16,711.11

-1.17%

0.97% 16/09/2009

632.05

16,677.04

1.00%

-0.23% 15/09/2009

619.65

16,454.45

-1.98%

0.01% 14/09/2009

575.5

16,214.19

-7.39%

0.63% 11/9/2009

562.05

16,264.30

-2.36%

0.05% 10/9/2009

578.19

16,216.86

2.83%

0.55% 9/9/2009

575.59

16,183.55

-0.45%

-0.41% 8/9/2009

596.12

16,123.67

3.50%

-0.24% 7/9/2009

585.51

16,016.32

-1.80%

0.64% 4/9/2009

546.71

15,689.12

-6.86%

0.62% 3/9/2009

528.16

15,398.33

-3.45%

-0.57% 2/9/2009

528.43

15,467.46

0.05%

-1.48% 1/9/2009

511.71

15,551.19

-3.22%

0.19% 31/08/2009

521.59

15,666.64

1.91%

-1.22% 28/08/2009

535.28

15,922.34

2.59%

-1.10% 27/08/2009

534.06

15,781.07

-0.23%

0.92% 26/08/2009

529.37

15,769.85

-0.88%

-0.10% 25/08/2009

543.46

15,688.47

2.63%

0.82% 24/08/2009

536.14

15,628.75

-1.36%

-0.30% 21/08/2009

515.04

15,240.83

-4.02%

0.28% 20/08/2009

500.75

15,012.32

-2.81%

1.14% 19/08/2009

493.09

14,809.64

-1.54%

1.01% 18/08/2009

498.33

15,035.26

1.06%

-1.06% 17/08/2009

485.32

14,784.92

-2.65%

1.35% 14/08/2009

519.94

15,411.63

6.89%

-0.39% 13/08/2009

523.71

15,518.49

0.72%

0.09% 12/8/2009

494.94

15,020.16

-5.65%

-0.05% 11/8/2009

475.81

15,074.59

-3.94%

-1.68% 10/8/2009

449.68

15,009.77

-5.65%

1.41% 7/8/2009

453.73

15,160.24

0.90%

0.35% 6/8/2009

470.99

15,514.03

3.73%

2.47% 5/8/2009

480.73

15,903.83

2.05%

0.72% 4/8/2009

492.61

15,830.98

2.44%

0.81% 3/8/2009

495.2

15,924.23

0.52%

0.81% 31/07/2009

490.38

15,670.31

-0.98%

0.50% 30/07/2009

504.12

15,387.96

2.76%

0.20% 29/07/2009

519.59

15,173.46

3.02%

0.09% 28/07/2009

502.45

15,331.94

-3.35%

-0.67% 27/07/2009

515.39

15,375.04

2.54%

-1.81% 24/07/2009

500.74

15,378.96

-2.88%

-0.16% 23/07/2009

487.54

15,231.04

-2.67%

1.54% 22/07/2009

464.47

14,843.12

-4.85%

1.59% 21/07/2009

467.09

15,062.49

0.56%

-2.23% 20/07/2009

444.46

15,191.01

-4.97%

0.98% 17/07/2009

437.1

14,744.92

-1.67%

0.72% 16/07/2009

431.01

14,250.25

-1.40%

0.11% 15/07/2009

423.25

14,253.24

-1.82%

0.38% 14/07/2009

415.41

13,853.70

-1.87%

394.62

13,400.32

-5.13%

-1.44% 10/7/2009

0.08% 13/07/2009

423.32

13,504.22

7.02%

0.13% 9/7/2009

422.58

13,757.46

-0.17%

-0.80% 8/7/2009

404.92

13,769.15

-4.27%

-1.82% 7/7/2009

415.35

14,170.45

2.54%

-0.68% 6/7/2009

415.53

14,043.40

0.04%

-2.50% 3/7/2009

438.32

14,913.05

5.34%

-0.79% 2/7/2009

434.27

14,658.49

-0.93%

-1.20% 1/7/2009

419.03

14,645.47

-3.57%

-0.61% 30/06/2009

415.22

14,493.84

-0.91%

1.50% 29/06/2009

431.41

14,785.74

3.83%

1.14% 26/06/2009

407.35

14,764.64

-5.74%

-1.05% 25/06/2009

385.04

14,345.62

-5.63%

1.49% 24/06/2009

389.72

14,422.73

1.21%

-1.45% 23/06/2009

389.58

14,324.01

-0.04%

0.84% 22/06/2009

399.31

14,326.22

2.47%

0.77% 19/06/2009

412.27

14,521.89

3.19%

-0.16% 18/06/2009

396.45

14,265.53

-3.91%

-1.18% 17/06/2009

417.18

14,522.84

5.10%

1.44% 16/06/2009

438.33

14,957.91

4.95%

0.02% 15/06/2009

418.63

14,875.52

-4.60%

-0.23% 12/6/2009

419.38

15,237.94

0.18%

-3.44% 11/6/2009

398.87

15,411.47

-5.01%

-0.69% 10/6/2009

403.16

15,466.81

1.07%

-0.39% 9/6/2009

380.61

15,127.00

-5.76%

3.23% 8/6/2009

369.82

14,665.92

-2.88%

1.61% 5/6/2009

379.24

15,103.55

2.52%

-1.12% 4/6/2009

376.34

15,008.68

-0.77%

-0.15% 3/6/2009

380.92

14,870.90

1.21%

-0.39% 2/6/2009

372.22

14,874.91

-2.31%

-2.64% 1/6/2009

379.45

14,840.63

1.92%

-1.51% 29/05/2009

348.74

14,625.25

-8.44%

0.74% 28/05/2009

345.8

14,296.01

-0.85%

1.03% 27/05/2009

346.86

14,109.64

0.31%

1.46% 26/05/2009

339.47

13,589.23

-2.15%

-0.16% 25/05/2009

346.36

13,913.22

2.01%

2.42% 22/05/2009

363.62

13,887.15

4.86%

-1.96% 21/05/2009

353.62

13,736.54

-2.79%

-0.38% 20/05/2009

348.53

14,060.66

-1.45%

1.68% 19/05/2009

335.58

14,302.03

-3.79%

0.37% 18/05/2009

308.32

14,284.21

-8.47%

1.56% 15/05/2009

267.21

12,173.42

-14.31%

1.51% 14/05/2009

266.79

11,872.91

-0.16%

0.95% 13/05/2009

267.26

12,019.65

0.18%

-0.75% 12/5/2009

271.6

12,158.03

1.61%

0.21% 11/5/2009

260.83

11,682.99

-4.05%

266.06

11,876.43

1.99%

-0.36% 8/5/2009

0.60% 7/5/2009

279.2

12,116.94

4.82%

-1.10% 6/5/2009

275.04

11,952.75

-1.50%

-0.12% 5/5/2009

281.4

12,131.08

2.29%

1.69% 4/5/2009

276.35

12,134.75

-1.81%

1.81% 29/04/2009

271.56

11,403.25

-1.75%

-1.74% 28/04/2009

262.26

11,001.75

-3.48%

0.14% 27/04/2009

270.67

11,371.85

3.16%

2.40% 24/04/2009

270.81

11,329.05

0.05%

2.47% 23/04/2009

261.3

11,134.99

-3.57%

0.57% 22/04/2009

250

10,817.54

-4.42%

0.97% 21/04/2009

251.66

10,898.11

0.66%

0.30% 20/04/2009

255.65

10,979.50

1.57%

-0.25% 17/04/2009

235.62

11,023.09

-8.16%

-0.59% 16/04/2009

224.42

10,947.40

-4.87%

-0.65% 15/04/2009

245.8

11,284.73

9.10%

-1.15% 13/04/2009

236.92

10,967.22

-3.68%

0.02% 9/4/2009

228.16

10,803.86

-3.77%

0.22% 8/4/2009

217.66

10,742.34

-4.71%

-0.45% 6/4/2009

213.1

10,534.87

-2.12%

0.16% 2/4/2009

203.98

10,348.83

-4.37%

0.22% 1/4/2009

193.67

9,901.99

-5.19%

-0.86% 31/03/2009

200.26

9,708.50

3.35%

-0.12% 30/03/2009

196.69

9,568.14

-1.80%

-1.10% 27/03/2009

205.78

10,048.49

4.52%

0.77% 26/03/2009

206.1

10,003.10

0.16%

-0.54% 25/03/2009

201.7

9,667.90

-2.16%

-0.93% 24/03/2009

195.2

9,471.04

-3.28%

-1.38% 23/03/2009

197.25

9,424.02

1.04%

2.33% 20/03/2009

190

8,966.68

-3.74%

1.20% 19/03/2009

191.6

9,001.75

0.84%

0.23% 18/03/2009

190.33

8,976.68

-0.67%

-0.07% 17/03/2009

183.5

8,863.82

-3.65%

0.13% 16/03/2009

180.81

8,943.54

-1.48%

-0.72% 13/03/2009

178.1

8,756.61

-1.51%

-1.67% 12/3/2009

169.5

8,343.75

-4.95%

-0.60% 9/3/2009

167.49

8,160.40

-1.19%

-1.39% 6/3/2009

166.75

8,325.82

-0.44%

0.94% 5/3/2009

166.89

8,197.92

0.08%

0.73% 4/3/2009

171.72

8,446.49

2.85%

1.19% 3/3/2009

164.99

8,427.29

-4.00%

1.34% 2/3/2009

164.65

8,607.08

-0.21%

-1.88% 27/02/2009

173.86

8,891.61

5.44%

1.75% 26/02/2009

176.5

8,954.86

1.51%

-0.33% 25/02/2009

169.75

8,902.56

-3.90%

2.21% 24/02/2009

163.69

8,822.06

-3.64%

-0.76% 20/02/2009

166.27

8,843.21

1.56%

2.12% 19/02/2009

166.58

9,042.63

0.19%

1.38% 18/02/2009

167.49

9,015.18

0.54%

0.27% 17/02/2009

162.49

9,035.00

-3.03%

-0.38% 16/02/2009

169.13

9,305.45

4.01%

0.73% 13/02/2009

181.45

9,634.74

7.03%

-0.53% 12/2/2009

174.65

9,465.83

-3.82%

-2.07% 11/2/2009

175.41

9,618.54

0.43%

-0.59% 10/2/2009

179.35

9,647.47

2.22%

0.05% 9/2/2009

182.27

9,583.89

1.61%

-1.60% 6/2/2009

180.42

9,300.86

-1.02%

-0.46% 5/2/2009

170.96

9,090.88

-5.39%

0.32% 4/2/2009

166.9

9,201.85

-2.40%

1.07% 3/2/2009

162.65

9,149.30

-2.58%

0.40% 2/2/2009

163.71

9,066.70

0.65%

-0.68% 30/01/2009

172.85

9,424.24

5.43%

0.47% 29/01/2009

152

9,236.28

-12.85%

-1.94% 28/01/2009

154.14

9,257.47

1.40%

0.56% 27/01/2009

145.92

9,004.08

-5.48%

0.93% 23/01/2009

129.68

8,674.35

-11.80%

-0.22% 22/01/2009

134.38

8,813.84

3.56%

1.83% 21/01/2009

138.39

8,779.17

2.94%

0.92% 20/01/2009

143.71

9,100.55

3.77%

-2.37% 19/01/2009

143.44

9,329.57

-0.19%

0.67% 16/01/2009

142.26

9,323.59

-0.83%

-0.44% 15/01/2009

136.57

9,046.74

-4.08%

0.32% 14/01/2009

136.9

9,370.49

0.24%

1.11% 13/01/2009

132.43

9,071.36

-3.32%

-0.66% 12/1/2009

137.15

9,110.05

3.50%

0.33% 9/1/2009

153.18

9,406.47

11.05%

-0.15% 7/1/2009

160.94

9,586.88

4.94%

-1.86% 6/1/2009

174.06

10,335.93

7.84%

-0.56% 5/1/2009

165.69

10,275.60

-4.93%

0.74% 2/1/2009

157.05

9,958.22

-5.36%

0.06% 1/1/2009

157.15

9,903.46

0.06%

-0.36% 31/12/2008

151.99

9,647.31

-3.34%

-0.92% 30/12/2008

152.21

9,716.16

0.14%

0.41% 29/12/2008

150.81

9,533.52

-0.92%

0.30% 26/12/2008

143.32

9,328.92

-5.09%

-0.48% 24/12/2008

140.99

9,568.72

-1.64%

-1.58% 23/12/2008

139.85

9,686.75

-0.81%

-0.91% 22/12/2008

143.54

9,928.35

2.60%

0.43% 19/12/2008

149.97

10,099.91

4.38%

-0.80% 18/12/2008

159.19

10,076.43

5.97%

-0.72% 17/12/2008

157.27

9,715.29

-1.21%

-2.15% 16/12/2008

157.15

9,976.98

-0.08%

-0.71% 15/12/2008

153.37

9,832.39

-2.43%

-0.12% 12/12/2008

156.96

9,690.07

2.31%

-0.46% 11/12/2008

154.13

9,645.46

-1.82%

-1.84% 10/12/2008

150.94

9,654.90

-2.09%

0.09% 8/12/2008

138.3

9,162.62

-8.75%

-0.18% 5/12/2008

135.79

8,965.20

-1.83%

-1.30% 4/12/2008

135.55

9,229.75

-0.18%

0.34% 3/12/2008

129.49

8,747.43

-4.57%

-0.19% 2/12/2008

123.95

8,739.24

-4.37%

1.26% 1/12/2008

121.4

8,839.87

-2.08%

-0.26% 28/11/2008

118.94

9,092.72

-2.05%

0.72% 26/11/2008

120.56

9,026.72

1.35%

0.53% 25/11/2008

117.59

8,695.53

-2.49%

-0.04% 24/11/2008

117.05

8,903.12

-0.46%

0.29% 21/11/2008

111.31

8,915.21

-5.03%

-1.08% 20/11/2008

110.23

8,451.01

-0.98%

-1.15% 19/11/2008

119.14

8,773.78

7.77%

0.01% 18/11/2008

118.31

8,937.20

-0.70%

0.64% 17/11/2008

126.69

9,291.01

6.84%

-0.51% 14/11/2008

129.45

9,385.42

2.16%

-0.02% 12/11/2008

129.62

9,536.33

0.13%

0.83% 11/11/2008

131.85

9,839.69

1.71%

0.37% 10/11/2008

141.29

10,536.16

6.91%

-0.79% 7/11/2008

122.94

9,964.29

-13.91%

0.16% 6/11/2008

119.59

9,734.22

-2.76%

0.25% 5/11/2008

127.24

10,120.01

6.20%

-0.56% 4/11/2008

138.99

10,631.12

8.83%

-0.19% 3/11/2008

134.71

10,337.68

-3.13%

-1.18% 31/10/2008

132.45

9,788.06

-1.69%

0.69% 29/10/2008

114.84

9,044.51

-14.27%

-0.19% 28/10/2008

99.84

9,008.08

-14.00%

0.67% 27/10/2008

92.98

8,509.56

-7.12%

-0.32% 24/10/2008

102.49

8,701.07

9.74%

0.61% 23/10/2008

106.27

9,771.70

3.62%

-0.10% 22/10/2008

119.38

10,169.90

11.63%

-0.75% 21/10/2008

131.84

10,683.39

9.93%

-0.55% 20/10/2008

130.4

10,223.09

-1.10%

0.28% 17/10/2008

129.99

9,975.35

-0.31%

0.15% 16/10/2008

130.48

10,581.49

0.38%

-0.26% 15/10/2008

129.55

10,809.12

-0.72%

0.16% 14/10/2008

144.84

11,483.40

11.16%

0.27% 13/10/2008

150.51

11,309.09

3.84%

-0.27% 10/10/2008

147.65

10,527.85

-1.92%

-0.58% 8/10/2008

157.79

11,328.36

6.64%

-1.02% 7/10/2008

163.07

11,695.24

3.29%

-1.03% 6/10/2008

164.49

11,801.70

0.87%

0.82% 3/10/2008

191.87

12,526.32

15.40%

-0.99% 1/10/2008

216.5

13,055.67

12.08%

0.11% 30/09/2008

210.81

12,860.43

-2.66%

0.28% 29/09/2008

208.34

12,595.75

-1.18%

1.09% 26/09/2008

218.45

13,102.18

4.74%

-0.95% 25/09/2008

235.52

13,547.18

7.52%

1.36% 24/09/2008

242.33

13,692.52

2.85%

-1.13% 23/09/2008

241.24

13,570.31

-0.45%

0.88% 22/09/2008

250.6

13,994.96

3.81%

0.14% 19/09/2008

246.06

14,042.32

-1.83%

-0.04% 18/09/2008

230.2

13,315.60

-6.66%

0.71% 17/09/2008

218.26

13,262.90

-5.33%

-1.73% 16/09/2008

234.61

13,518.80

7.22%

0.26% 15/09/2008

250.39

13,531.27

6.51%

-0.88% 12/9/2008

264.36

14,000.81

5.43%

-0.29% 11/9/2008

275.46

14,324.29

4.11%

-0.43% 10/9/2008

275.91

14,662.61

0.16%

-1.59% 9/9/2008

300.04

14,900.76

8.38%

-0.84% 8/9/2008

305.71

14,944.97

1.87%

-1.57% 5/9/2008

299.69

14,483.83

-1.99%

-0.25% 4/9/2008

315.91

14,899.10

5.27%

0.98% 2/9/2008

325.03

15,049.86

2.85%

1.99% 1/9/2008

317.44

14,498.51

-2.36%

-0.56% 29/08/2008

317.91

14,564.53

0.15%

-1.66% 28/08/2008

308.21

14,048.34

-3.10%

-1.02% 27/08/2008

313.29

14,296.79

1.63%

2.22% 26/08/2008

319.35

14,482.22

1.92%

-0.48% 25/08/2008

318.56

14,450.35

-0.25%

-1.17% 22/08/2008

319.48

14,401.49

0.29%

-1.69% 21/08/2008

316.71

14,243.73

-0.87%

-2.25% 20/08/2008

323.38

14,678.23

2.08%

2.75% 19/08/2008

315.51

14,543.73

-2.46%

-0.15% 18/08/2008

315.15

14,645.66

-0.11%

0.45% 14/08/2008

319.86

14,724.18

1.48%

-0.68% 13/08/2008

324.51

15,093.12

1.44%

2.81% 12/8/2008

332.27

15,212.13

2.36%

-0.24% 11/8/2008

350.18

15,503.92

5.25%

0.94% 8/8/2008

345.33

15,167.82

-1.39%

1.58% 7/8/2008

347.7

15,117.25

0.68%

-0.41% 6/8/2008

346.97

15,073.54

-0.21%

-0.32% 5/8/2008

364.41

14,961.07

4.90%

1.10% 4/8/2008

357.8

14,577.87

-1.83%

-3.29% 1/8/2008

351.92

14,656.69

-1.66%

1.29% 31/07/2008

345.02

14,355.75

-1.98%

0.59% 30/07/2008

346.37

14,287.21

0.39%

0.29% 29/07/2008

318.01

13,791.54

-8.54%

1.44%

0.0124%

0.18420491%
0.07963111%

0.7755

GEE
30/06/09
25/08/09
1:04

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

25/08/2010

52

18,179.64

-0.91% 24/08/2010

51.5

18,311.59

-0.97%

0.92% 23/08/2010

52.65

18,409.35

2.21%

-2.46% 20/08/2010

52.85

18,401.82

0.38%

0.35% 19/08/2010

53

18,454.94

0.28%

-2.09% 18/08/2010

54.65

18,257.12

3.07%

-0.59% 17/08/2010

56.4

18,048.85

3.15%

-0.95% 16/08/2010

54.95

18,050.78

-2.60%

-3.24% 13/08/2010

54.35

18,167.03

-1.10%

3.14% 12/8/2010

55.5

18,073.90

2.09%

0.98% 11/8/2010

54.55

18,070.19

-1.73%

1.43% 10/8/2010

56.1

18,219.99

2.80%

0.43% 9/8/2010

56.95

18,287.50

1.50%

2.34% 6/8/2010

56.65

18,143.99

-0.53%

0.42% 5/8/2010

57.95

18,172.83

2.27%

-0.13% 4/8/2010

58.25

18,217.44

0.52%

1.30% 3/8/2010

58.9

18,114.83

1.11%

1.25% 2/8/2010

59.05

18,081.21

0.25%

57

17,868.29

-3.53%

-0.02% 29/07/2010

59

17,992.00

3.45%

-0.74% 28/07/2010

59.2

17,957.37

0.34%

0.21% 27/07/2010

59.7

18,077.61

0.84%

-1.19% 26/07/2010

56.9

18,020.05

-4.80%

-2.28% 23/07/2010

54.65

18,130.98

-4.03%

1.20% 22/07/2010

55.65

18,113.15

1.81%

-0.22% 21/07/2010

56

17,977.23

0.63%

0.90% 20/07/2010

56.05

17,878.14

0.09%

-0.54% 19/07/2010

57.2

17,928.42

2.03%

1.58% 16/07/2010

57.65

17,955.82

0.78%

-0.05% 15/07/2010

55.05

17,909.46

-4.61%

-1.61% 14/07/2010

55.55

17,938.16

0.90%

-0.95% 13/07/2010

55.6

17,985.90

0.09%

0.53% 12/7/2010

54.4

17,937.20

-2.18%

-0.37% 9/7/2010

56.55

17,833.54

3.88%

0.99% 8/7/2010

56.2

17,651.73

-0.62%

-0.86% 7/7/2010

56.85

17,471.03

1.15%

-0.18% 6/7/2010

56.5

17,614.48

-0.62%

0.60% 30/07/2010

-0.20% 5/7/2010

56.05

17,441.44

-0.80%

-1.34% 2/7/2010

56.7

17,460.95

1.15%

-1.47% 1/7/2010

57.1

17,509.33

0.70%

0.31% 30/06/2010

57.35

17,700.90

0.44%

-0.29% 29/06/2010

55.5

17,534.09

-3.28%

-0.21% 28/06/2010

55.1

17,774.26

-0.72%

-0.37% 25/06/2010

54.55

17,574.53

-1.00%

-0.67% 24/06/2010

54.55

17,730.24

0.00%

-2.06% 23/06/2010

55.6

17,755.94

1.91%

-1.87% 22/06/2010

55.7

17,749.69

0.18%

0.45% 21/06/2010

56.85

17,876.55

2.04%

0.54% 18/06/2010

55.25

17,570.82

-2.85%

0.74% 17/06/2010

56.65

17,616.69

2.50%

1.62% 16/06/2010

56.55

17,462.87

-0.18%

-0.89% 15/06/2010

56

17,412.83

-0.98%

-0.07% 14/06/2010

55.6

17,338.17

-0.72%

-0.52% 11/6/2010

55.9

17,064.95

0.54%

-0.38% 10/6/2010

55.9

16,922.08

0.00%

-2.51% 9/6/2010

55.55

16,657.89

-0.63%

-1.51% 8/6/2010

54

16,617.10

-2.83%

-1.36% 7/6/2010

56.7

16,781.07

4.88%

1.51% 4/6/2010

58.1

17,117.69

2.44%

-1.68% 3/6/2010

59.05

17,022.33

1.62%

4.15% 2/6/2010

57.45

16,741.84

-2.75%

55.3

16,572.03

-3.81%

-3.26% 31/05/2010

0.69% 1/6/2010

58.15

16,944.63

5.03%

0.36% 28/05/2010

58

16,863.06

-0.26%

-0.43% 27/05/2010

61.4

16,666.40

5.70%

1.00% 26/05/2010

60

16,387.84

-2.31%

2.31% 25/05/2010

59.85

16,022.48

-0.25%

2.48% 24/05/2010

62.6

16,469.55

4.49%

-0.46% 21/05/2010

62.15

16,445.61

-0.72%

0.59% 20/05/2010

61.9

16,519.68

-0.40%

-1.61% 19/05/2010

60.35

16,408.49

-2.54%

-1.82% 18/05/2010

64.3

16,875.76

6.34%

-1.40% 17/05/2010

64.95

16,835.56

1.01%

1.04% 14/05/2010

65.2

16,994.60

0.38%

0.28% 13/05/2010

63.85

17,265.87

-2.09%

0.03% 12/5/2010

64.05

17,195.81

0.31%

-0.97% 11/5/2010

64.25

17,141.53

0.31%

-2.58% 10/5/2010

65.9

17,330.55

2.54%

1.47% 7/5/2010

62.85

16,769.11

-4.74%

0.85% 6/5/2010

66.15

16,987.53

5.12%

-2.98% 5/5/2010

67.45

17,087.96

1.95%

-3.41% 4/5/2010

64.85

17,137.14

-3.93%

0.02% 3/5/2010

69.95

17,386.08

7.57%

68.6

17,558.71

-1.95%

-2.84% 30/04/2010

-3.33% 29/04/2010

63.65

17,503.47

-7.49%

0.77% 28/04/2010

61

17,380.08

-4.25%

1.86% 27/04/2010

62.95

17,690.62

3.15%

0.08% 26/04/2010

63.9

17,745.28

1.50%

2.87% 23/04/2010

62.75

17,694.20

-1.82%

-0.90% 22/04/2010

63

17,573.99

0.40%

6.01% 21/04/2010

62.35

17,472.56

-1.04%

-1.72% 20/04/2010

62.45

17,460.58

0.16%

-0.09% 19/04/2010

61.85

17,400.68

-0.97%

-1.04% 16/04/2010

63.85

17,591.18

3.18%

1.99% 15/04/2010

60.15

17,639.26

-5.97%

-0.14% 13/04/2010

62.2

17,821.96

3.35%

-2.88% 12/4/2010

62.3

17,853.00

0.16%

0.54% 9/4/2010

62.7

17,933.14

0.64%

-0.69% 8/4/2010

62.55

17,714.40

-0.24%

0.02% 7/4/2010

63.65

17,970.02

1.74%

1.36% 6/4/2010

63.75

17,941.37

0.16%

-1.78% 5/4/2010

62.55

17,935.68

-1.90%

1.79% 1/4/2010

64.15

17,692.62

2.53%

2.95% 31/03/2010

59.95

17,527.77

-6.77%

-0.55% 30/03/2010

59.5

17,590.17

-0.75%

2.41% 29/03/2010

58.7

17,711.35

-1.35%

1.13% 26/03/2010

59.2

17,644.76

0.85%

0.36% 25/03/2010

59.3

17,558.85

0.17%

-2.22% 23/03/2010

59.75

17,451.02

0.76%

-3.10% 22/03/2010

60.15

17,410.57

0.67%

2.94% 19/03/2010

60.1

17,578.23

-0.08%

-0.63% 18/03/2010

61.45

17,519.26

2.22%

-0.92% 17/03/2010

63.3

17,490.08

2.97%

0.03% 16/03/2010

59.6

17,383.18

-6.02%

-0.23% 15/03/2010

59.2

17,164.99

-0.67%

-1.46% 12/3/2010

59.9

17,166.62

1.18%

-2.28% 11/3/2010

59.9

17,167.96

0.00%

-1.31% 10/3/2010

61.4

17,098.33

2.47%

-3.76% 9/3/2010

60.1

17,052.54

-2.14%

2.36% 8/3/2010

60.6

17,102.60

0.83%

-0.19% 5/3/2010

57.95

16,994.49

-4.47%

-1.09% 4/3/2010

58.05

16,971.70

0.17%

2.33% 3/3/2010

60

17,000.01

3.30%

1.70% 2/3/2010

59.8

16,772.56

-0.33%

-0.12% 26/02/2010

55.35

16,429.55

-7.73%

-15.99% 25/02/2010

54.25

16,254.20

-2.01%

-2.50% 24/02/2010

53.25

16,255.97

-1.86%

1.23% 23/02/2010

53

16,286.32

-0.47%

1.14% 22/02/2010

53.4

16,237.05

0.75%

-3.99% 19/02/2010

52.25

16,191.63

-2.18%

1.64% 18/02/2010

52.25

16,327.84

0.00%

2.00% 17/02/2010

53

16,428.91

1.43%

-1.36% 16/02/2010

52.5

16,226.68

-0.95%

1.48% 15/02/2010

52

16,038.35

-0.96%

0.03% 11/2/2010

51.7

16,152.59

-0.58%

-6.22% 10/2/2010

52

15,922.17

0.58%

-3.58% 9/2/2010

52.95

16,042.18

1.81%

3.31% 8/2/2010

51.6

15,935.61

-2.58%

-0.38% 6/2/2010

51

15,915.65

-1.17%

-1.73% 5/2/2010

50.2

15,790.93

-1.58%

-2.89% 4/2/2010

53.35

16,224.95

6.09%

0.74% 3/2/2010

55.3

16,496.05

3.59%

0.74% 2/2/2010

54.25

16,163.44

-1.92%

0.40% 1/2/2010

53.9

16,356.03

-0.65%

-0.69% 29/01/2010

49

16,357.96

-9.53%

3.03% 28/01/2010

48.9

16,306.87

-0.20%

-2.85% 27/01/2010

48.2

16,289.82

-1.44%

-1.50% 25/01/2010

51.7

16,780.46

7.01%

-0.57% 22/01/2010

51.95

16,859.68

0.48%

-1.95% 21/01/2010

53.5

17,051.14

2.94%

-1.78% 20/01/2010

56.1

17,474.49

4.75%

-4.41% 19/01/2010

52.8

17,486.06

-6.06%

-1.97% 18/01/2010

56.75

17,641.08

7.21%

-1.46% 15/01/2010

54.9

17,554.30

-3.31%

4.90% 14/01/2010

54.65

17,584.87

-0.46%

-0.45% 13/01/2010

54.7

17,509.80

0.09%

-3.41% 12/1/2010

54.95

17,422.51

0.46%

-2.06% 11/1/2010

55.85

17,526.71

1.62%

-0.50% 8/1/2010

54.25

17,540.29

-2.91%

-4.97% 7/1/2010

53

17,615.72

-2.33%

0.39% 6/1/2010

55.6

17,701.13

4.79%

-0.28% 5/1/2010

58.1

17,686.24

4.40%

-1.27% 4/1/2010

57.5

17,558.73

-1.04%

0.90% 31/12/2009

56.15

17,464.81

-2.38%

-2.11% 30/12/2009

56.7

17,343.82

0.97%

-4.83% 29/12/2009

57

17,401.56

0.53%

-2.22% 24/12/2009

56.85

17,360.61

-0.26%

2.01% 23/12/2009

56.7

17,231.11

-0.26%

-1.55% 22/12/2009

56.4

16,692.00

-0.53%

2.99% 21/12/2009

55.5

16,601.20

-1.61%

-0.23% 18/12/2009

56.85

16,719.83

2.40%

2.11% 17/12/2009

56.4

16,894.25

-0.79%

3.25% 16/12/2009

54.05

16,912.77

-4.26%

0.71% 15/12/2009

53.55

16,877.16

-0.93%

-0.59% 14/12/2009

53.6

17,097.55

0.09%

-0.91% 11/12/2009

53.7

17,119.03

0.19%

0.24% 10/12/2009

53.5

17,189.31

-0.37%

2.23% 9/12/2009

51.15

17,125.22

-4.49%

-0.30% 8/12/2009

51.2

17,227.68

0.10%

0.22% 7/12/2009

50.85

16,983.14

-0.69%

2.95% 4/12/2009

51.25

17,101.54

0.78%

3.48% 3/12/2009

51.6

17,185.68

0.68%

-1.77% 2/12/2009

51.75

17,169.91

0.29%

1.60% 1/12/2009

52

17,198.27

0.48%

0.30% 30/11/2009

52.1

16,926.22

0.19%

-0.66% 27/11/2009

52

16,632.01

-0.19%

-3.00% 26/11/2009

52.55

16,854.93

1.05%

-2.28% 25/11/2009

52.65

17,198.95

0.19%

1.21% 24/11/2009

52.45

17,131.08

-0.38%

-0.57% 23/11/2009

52.7

17,180.18

0.48%

-0.91% 20/11/2009

53.15

17,021.85

0.85%

3.87% 19/11/2009

52.15

16,785.65

-1.90%

-2.01% 18/11/2009

51.25

16,998.78

-1.74%

0.23% 17/11/2009

50.15

17,050.65

-2.17%

-2.78% 16/11/2009

47.9

17,032.51

-4.59%

-3.73% 13/11/2009

46.8

16,848.83

-2.32%

1.60% 12/11/2009

46.9

16,696.03

0.21%

-0.39% 11/11/2009

46.3

16,849.60

-1.29%

3.60% 10/11/2009

46.5

16,440.56

0.43%

2.49% 9/11/2009

46.9

16,498.72

0.86%

-0.06% 6/11/2009

46.3

16,158.28

-1.29%

-3.01% 5/11/2009

46.95

16,063.90

1.39%

3.52% 4/11/2009

44.9

15,912.13

-4.46%

-3.24% 3/11/2009

45.3

15,404.94

0.89%

0.43% 30/10/2009

47.65

15,896.28

5.06%

3.20% 29/10/2009

50

16,052.72

4.81%

1.90% 28/10/2009

50

16,283.49

0.00%

7.52% 27/10/2009

51.2

16,353.40

2.37%

-0.59% 26/10/2009

53.55

16,740.50

4.49%

-3.14% 23/10/2009

54.15

16,810.81

1.11%

-0.55% 22/10/2009

55.35

16,789.74

2.19%

-2.62% 21/10/2009

56.5

17,009.17

2.06%

0.71% 20/10/2009

55.1

17,223.01

-2.51%

-1.90% 17/10/2009

57.95

17,326.01

5.04%

-2.17% 16/10/2009

56.1

17,322.82

-3.24%

2.54% 15/10/2009

56.35

17,195.20

0.44%

1.23% 14/10/2009

56.05

17,231.11

-0.53%

2.46% 12/10/2009

57.7

17,026.67

2.90%

1.71% 9/10/2009

58.55

16,642.66

1.46%

-0.23% 8/10/2009

59.8

16,843.54

2.11%

-3.65% 7/10/2009

62

16,806.66

3.61%

2.66% 6/10/2009

61.25

16,958.54

-1.22%

-1.46% 5/10/2009

58.35

16,866.41

-4.85%

-1.46% 1/10/2009

57.05

17,134.55

-2.25%

-0.46% 30/09/2009

57.1

17,126.84

0.09%

0.10% 29/09/2009

57.15

16,852.91

0.09%

-5.23% 25/09/2009

55.5

16,693.00

-2.93%

-2.18% 24/09/2009

52.9

16,781.43

-4.80%

2.91% 23/09/2009

50.4

16,719.50

-4.84%

-5.37% 22/09/2009

48

16,886.43

-4.88%

-0.09% 18/09/2009

49.5

16,741.30

3.08%

1.14% 17/09/2009

52

16,711.11

4.93%

2.82% 16/09/2009

54.65

16,677.04

4.97%

-0.73% 15/09/2009

57.5

16,454.45

5.08%

-3.74% 14/09/2009

57.25

16,214.19

-0.44%

2.36% 11/9/2009

57.1

16,264.30

-0.26%

0.14% 10/9/2009

57

16,216.86

-0.18%

-5.35% 9/9/2009

57.4

16,183.55

0.70%

3.75% 8/9/2009

58.9

16,123.67

2.58%

1.85% 7/9/2009

59

16,016.32

0.17%

3.88% 4/9/2009

58

15,689.12

-1.71%

1.01% 3/9/2009

57.75

15,398.33

-0.43%

1.60% 2/9/2009

58.4

15,467.46

1.12%

3.13% 1/9/2009

58

15,551.19

-0.69%

6.84% 31/08/2009

58.65

15,666.64

1.11%

-5.58% 28/08/2009

57.85

15,922.34

-1.37%

-2.34% 27/08/2009

57.6

15,781.07

-0.43%

3.89% 26/08/2009

60.55

15,769.85

4.99%

4.93% 25/08/2009

60.7

15,688.47

0.25%

-2.80% 24/08/2009

57.88

15,628.75

-4.76%

-5.46% 21/08/2009

55.16

15,240.83

-4.81%

-7.90% 20/08/2009

55.2

15,012.32

0.07%

-0.40% 19/08/2009

56

14,809.64

1.44%

-5.69% 18/08/2009

55.52

15,035.26

-0.86%

2.23% 17/08/2009

55.96

14,784.92

0.79%

11.60% 14/08/2009

55.96

15,411.63

0.00%

3.99% 13/08/2009

56.56

15,518.49

1.07%

4.93% 12/8/2009

53.88

15,020.16

-4.85%

-4.40% 11/8/2009

55.48

15,074.59

2.93%

-2.45% 10/8/2009

56.6

15,009.77

2.00%

5.90% 7/8/2009

55.64

15,160.24

-1.71%

2.13% 6/8/2009

56.72

15,514.03

1.92%

6.05% 5/8/2009

58.4

15,903.83

2.92%

-1.53% 4/8/2009

59.24

15,830.98

1.43%

-7.16% 3/8/2009

60.68

15,924.23

2.40%

7.33% 31/07/2009

60.92

15,670.31

0.39%

3.19% 30/07/2009

58.64

15,387.96

-3.81%

0.91% 29/07/2009

55.88

15,173.46

-4.82%

5.96% 28/07/2009

53.24

15,331.94

-4.84%

4.14% 27/07/2009

50.72

15,375.04

-4.85%

-1.51% 24/07/2009

51.6

15,378.96

1.72%

-2.08% 23/07/2009

51.76

15,231.04

0.31%

3.94% 22/07/2009

50.8

14,843.12

-1.87%

3.34% 21/07/2009

49.44

15,062.49

-2.71%

1.07% 20/07/2009

50.8

15,191.01

2.71%

-0.90% 17/07/2009

52.16

14,744.92

2.64%

3.08% 16/07/2009

50.4

14,250.25

-3.43%

0.34% 15/07/2009

50.8

14,253.24

0.79%

-5.31% 14/07/2009

51.2

13,853.70

0.78%

-0.40% 13/07/2009

50.4

13,400.32

-1.57%

1.91% 10/7/2009

49.6

13,504.22

-1.60%

0.09% 9/7/2009

50.92

13,757.46

2.63%

3.41% 8/7/2009

50.48

13,769.15

-0.87%

2.28% 7/7/2009

50.04

14,170.45

-0.88%

2.33% 6/7/2009

52.16

14,043.40

4.15%

1.61% 3/7/2009

54.88

14,913.05

5.08%

0.30% 2/7/2009

55.2

14,658.49

0.58%

-3.13% 1/7/2009

54.64

14,645.47

-1.02%

55.56

14,493.84

1.67%

2.83% 30/06/2009
1.01%
-3.73%
0.45%
-3.61%
1.75%
1.29%
-0.22%
-0.34%
-1.10%
3.00%
-0.92%
0.70%
0.53%
2.47%
0.79%
1.90%
-2.19%
-0.33%
-0.29%
-0.75%
-2.59%
0.54%
-2.07%
-0.48%
-3.53%

0.0728%

0.07470524%
0.01160425%

1.0946

Kashyap Technologies
9/5/2008
13/08/08
1:06

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

13/10/2008

0.71

11,309.09

0.72% 10/10/2008

0.69

10,527.85

-2.86%

0.53% 8/10/2008

0.73

11,328.36

5.64%

-0.04% 7/10/2008

0.76

11,695.24

4.03%

0.29% 6/10/2008

0.78

11,801.70

2.60%

-1.08% 3/10/2008

0.91

12,526.32

15.42%

-1.15% 1/10/2008

0.97

13,055.67

6.39%

0.01% 30/09/2008

0.9

12,860.43

-7.49%

0.64% 29/09/2008

0.94

12,595.75

4.35%

-0.51% 26/09/2008

1.02

13,102.18

8.17%

-0.02% 25/09/2008

1.07

13,547.18

4.79%

0.83% 24/09/2008

1.1

13,692.52

2.77%

0.37% 23/09/2008

1.09

13,570.31

-0.91%

-0.79% 22/09/2008

1.11

13,994.96

1.82%

0.16% 19/09/2008

1.12

14,042.32

0.90%

0.25% 18/09/2008

1.02

13,315.60

-9.35%

-0.56% 17/09/2008

1.07

13,262.90

4.79%

-0.19% 16/09/2008

1.08

13,518.80

0.93%

-1.18% 15/09/2008

1.11

13,531.27

2.74%

0.69% 12/9/2008

1.18

14,000.81

6.12%

-0.19% 11/9/2008

1.18

14,324.29

0.00%

0.67% 10/9/2008

1.23

14,662.61

4.15%

-0.32% 9/9/2008

1.24

14,900.76

0.81%

0.61% 8/9/2008

1.25

14,944.97

0.80%

-0.10% 5/9/2008

1.21

14,483.83

-3.25%

-0.75% 4/9/2008

1.2

14,899.10

-0.83%

-0.55% 2/9/2008

1.2

15,049.86

0.00%

0.28% 1/9/2008

1.19

14,498.51

-0.84%

0.15% 29/08/2008

1.19

14,564.53

0.00%

-0.26% 28/08/2008

1.18

14,048.34

-0.84%

0.16% 27/08/2008

1.25

14,296.79

5.76%

0.27% 26/08/2008

1.26

14,482.22

0.80%

-0.27% 25/08/2008

1.2

14,450.35

-4.88%

-0.58% 22/08/2008

1.29

14,401.49

7.23%

-1.02% 21/08/2008

1.3

14,243.73

0.77%

-1.03% 20/08/2008

1.33

14,678.23

2.28%

0.82% 19/08/2008

1.26

14,543.73

-5.41%

-0.99% 18/08/2008

1.35

14,645.66

6.90%

0.11% 14/08/2008

1.45

14,724.18

7.15%

0.28% 13/08/2008

1.33

15,093.12

-8.64%

1.09% 12/8/2008

1.22

15,212.13

-8.63%

-0.95% 11/8/2008

1.26

15,503.92

3.23%

1.36% 8/8/2008

1.23

15,167.82

-2.41%

-1.13% 7/8/2008

1.24

15,117.25

0.81%

0.88% 6/8/2008

1.29

15,073.54

3.95%

0.14% 5/8/2008

1.25

14,961.07

-3.15%

-0.04% 4/8/2008

1.23

14,577.87

-1.61%

0.71% 1/8/2008

1.23

14,656.69

0.00%

-1.73% 31/07/2008

1.22

14,355.75

-0.82%

0.26% 30/07/2008

1.29

14,287.21

5.58%

-0.88% 29/07/2008

1.29

13,791.54

0.00%

-0.29% 28/07/2008

1.3

14,349.11

0.77%

-0.43% 25/07/2008

1.3

14,274.94

0.00%

-1.59% 24/07/2008

1.33

14,777.01

2.28%

-0.84% 23/07/2008

1.33

14,942.28

0.00%

-1.57% 22/07/2008

1.32

14,104.20

-0.75%

-0.25% 21/07/2008

1.33

13,850.04

0.75%

0.98% 18/07/2008

1.32

13,635.40

-0.75%

1.99% 17/07/2008

1.44

13,111.85

8.70%

-0.56% 16/07/2008

1.4

12,575.80

-2.82%

-1.66% 15/07/2008

1.41

12,676.19

0.71%

-1.02% 14/07/2008

1.49

13,330.51

5.52%

2.22% 11/7/2008

1.53

13,469.85

2.65%

-0.48% 10/7/2008

1.37

13,926.24

-11.05%

-1.17% 9/7/2008

1.29

13,964.26

-6.02%

-1.69% 8/7/2008

1.25

13,349.65

-3.15%

-2.25% 7/7/2008

1.29

13,525.99

3.15%

2.75% 4/7/2008

1.09

13,454.00

-16.85%

-0.15% 3/7/2008

1.08

13,094.11

-0.92%

0.45% 2/7/2008

1.17

13,664.62

8.00%

-0.68% 1/7/2008

1.12

12,961.68

-4.37%

2.81% 30/06/2008

1.24

13,461.60

10.18%

-0.24% 27/06/2008

1.38

13,802.22

10.70%

0.94% 26/06/2008

1.43

14,421.82

3.56%

1.58% 25/06/2008

1.44

14,220.07

0.70%

-0.41% 24/06/2008

1.45

14,106.58

0.69%

-0.32% 23/06/2008

1.44

14,293.32

-0.69%

1.10% 20/06/2008

1.53

14,571.29

6.06%

-3.29% 19/06/2008

1.61

15,087.99

5.10%

1.29% 18/06/2008

1.69

15,422.31

4.85%

0.59% 17/06/2008

1.73

15,696.90

2.34%

0.29% 16/06/2008

1.7

15,395.82

-1.75%

1.44% 13/06/2008

1.54

15,189.62

-9.88%

0.99% 12/6/2008

1.53

15,250.20

-0.65%

-0.32% 11/6/2008

1.56

15,185.32

1.94%

-0.71% 10/6/2008

1.48

14,889.25

-5.26%

1.77% 9/6/2008

1.6

15,066.10

7.80%

0.31% 6/6/2008

1.67

15,572.18

4.28%

-0.29% 5/6/2008

1.69

15,769.72

1.19%

-0.68% 4/6/2008

1.65

15,514.79

-2.40%

-0.58% 3/6/2008

1.72

15,962.56

4.15%

-0.07% 2/6/2008

1.72

16,063.18

0.00%

-0.34% 30/05/2008

1.57

16,415.57

-9.12%

1.09% 29/05/2008

1.6

16,316.26

1.89%

0.27% 28/05/2008

1.59

16,525.37

-0.63%

1.03% 27/05/2008

1.63

16,275.59

2.48%

0.17% 26/05/2008

1.64

16,348.50

0.61%

0.45% 23/05/2008

1.7

16,649.64

3.59%

-1.23% 22/05/2008

1.71

16,907.11

0.59%

1.43% 21/05/2008

1.71

17,243.16

0.00%

-0.16% 20/05/2008

1.71

17,230.18

0.00%

-0.03% 16/05/2008

1.69

17,434.94

-1.18%

-1.36% 15/05/2008

1.71

17,353.54

1.18%

-0.94% 14/05/2008

1.71

16,978.35

0.00%

0.36% 13/05/2008

1.7

16,752.86

-0.59%

0.69% 12/5/2008

1.72

16,860.90

1.17%

-0.38% 9/5/2008

1.71

16,737.07

-0.58%

-0.49% 8/5/2008

1.71

17,080.65

0.00%

-0.62% 7/5/2008

1.71

17,339.31

0.00%

-0.23% 6/5/2008

1.71

17,373.01

0.00%

0.96% 5/5/2008

1.74

17,490.90

1.74%

-0.34% 2/5/2008

1.71

17,600.12

-1.74%

-0.17% 30/04/2008

1.71

17,287.31

0.00%

-0.61% 29/04/2008

1.71

17,378.46

0.00%

-1.26% 28/04/2008

1.72

17,015.96

0.58%

0.01% 25/04/2008

1.72

17,125.98

0.00%

0.01% 24/04/2008

1.72

16,721.08

0.00%

-0.41% 23/04/2008

1.71

16,698.04

-0.58%

-0.27% 22/04/2008

1.72

16,783.87

0.58%

0.29% 21/04/2008

1.8

16,739.33

4.55%

-0.63% 17/04/2008

1.76

16,481.20

-2.25%

-0.13% 16/04/2008

1.83

16,244.19

3.90%

0.17% 15/04/2008

1.89

16,153.66

3.23%

-1.35% 11/4/2008

1.83

15,807.64

-3.23%

-2.07% 10/4/2008

1.74

15,695.10

-5.04%

-1.07% 9/4/2008

1.66

15,790.51

-4.71%

0.01% 8/4/2008

1.59

15,587.62

-4.31%

0.19% 7/4/2008

1.61

15,757.08

1.25%

-0.30% 4/4/2008

1.64

15,343.12

1.85%

-0.28% 3/4/2008

1.71

15,832.55

4.18%

0.84% 2/4/2008

1.73

15,750.40

1.16%

1.75

15,626.62

1.15%

-1.24% 31/03/2008

0.62% 1/4/2008

1.73

15,644.44

-1.15%

-1.17% 28/03/2008

1.73

16,371.29

0.00%

0.71% 27/03/2008

1.71

16,015.56

-1.16%

-1.44% 26/03/2008

1.72

16,086.83

0.58%

0.75% 25/03/2008

1.73

16,217.49

0.58%

-0.67% 24/03/2008

1.71

15,289.40

-1.16%

-0.13% 19/03/2008

1.79

14,994.83

4.57%

-0.79% 18/03/2008

1.88

14,833.46

4.91%

2.71% 17/03/2008

1.97

14,809.49

4.68%

1.66% 14/03/2008

2.07

15,760.52

4.95%

-2.04% 13/03/2008

2.18

15,357.35

5.18%

1.18% 12/3/2008

2.29

16,127.98

4.92%

0.01% 11/3/2008

2.4

16,123.15

4.69%

-0.31% 10/3/2008

2.29

15,923.72

-4.69%

-0.10% 7/3/2008

2.39

15,975.52

4.27%

2.97% 5/3/2008

2.51

16,542.08

4.90%

0.47% 4/3/2008

2.64

16,339.89

5.05%

1.13% 3/3/2008

2.78

16,677.88

5.17%

2.45% 29/02/2008

2.92

17,578.72

4.91%

0.07% 28/02/2008

2.93

17,824.48

0.34%

0.88% 27/02/2008

2.97

17,825.99

1.36%

-0.49% 26/02/2008

2.84

17,806.19

-4.48%

0.17% 25/02/2008

2.98

17,650.57

4.81%

-0.43% 22/02/2008

3.08

17,349.07

3.30%

-0.50% 21/02/2008

3.05

17,734.68

-0.98%

0.60% 20/02/2008

3.2

17,617.60

4.80%

0.08% 19/02/2008

3.3

18,075.66

3.08%

0.43% 18/02/2008

3.47

18,048.05

5.02%

0.48% 15/02/2008

3.32

18,115.25

-4.42%

-0.08% 14/02/2008

3.29

17,766.63

-0.91%

-0.72% 13/02/2008

3.16

16,949.14

-4.03%

-0.54% 12/2/2008

3.33

16,608.01

5.24%

-0.70% 11/2/2008

3.5

16,630.91

4.98%

0.33% 8/2/2008

3.68

17,464.89

5.01%

-0.24% 7/2/2008

3.87

17,526.93

5.03%

-0.75% 6/2/2008

4.06

18,139.49

4.79%

-3.18% 5/2/2008

3.88

18,663.16

-4.53%

-0.55% 4/2/2008

3.7

18,660.32

-4.75%

0.71% 1/2/2008

3.54

18,242.58

-4.42%

1.04% 31/01/2008

3.38

17,648.71

-4.63%

0.11% 30/01/2008

3.55

17,758.64

4.91%

-0.21% 29/01/2008

3.73

18,091.94

4.95%

1.30% 28/01/2008

3.92

18,152.78

4.97%

0.13% 25/01/2008

4.11

18,361.66

4.73%

0.41% 24/01/2008

4.33

17,221.74

5.21%

-0.37% 23/01/2008

4.55

17,594.07

4.96%

0.60% 22/01/2008

4.78

16,729.94

4.93%

-1.43% 21/01/2008

5.03

17,605.35

5.10%

0.69% 18/01/2008

5.29

19,013.70

5.04%

0.49% 17/01/2008

5.56

19,700.82

4.98%

-0.09% 16/01/2008

5.46

19,868.11

-1.81%

0.17% 15/01/2008

5.74

20,251.09

5.00%

-1.59% 14/01/2008

6.04

20,728.05

5.09%

-1.75% 11/1/2008

6.36

20,827.45

5.16%

1.33% 10/1/2008

6.69

20,582.08

5.06%

2.02% 9/1/2008

7.04

20,869.78

5.10%

-0.40% 8/1/2008

7.41

20,873.33

5.12%

0.29% 7/1/2008

7.79

20,812.65

5.00%

-0.93% 4/1/2008

7.42

20,686.89

-4.87%

-1.40% 3/1/2008

7.07

20,345.20

-4.83%

1.26% 2/1/2008

6.74

20,465.30

-4.78%

0.30% 1/1/2008

6.42

20,300.71

-4.86%

-0.11% 31/12/2007

6.12

20,286.99

-4.79%

-1.08% 28/12/2007

5.83

20,206.95

-4.85%

-0.91% 27/12/2007

5.55

20,216.72

-4.92%

0.92% 26/12/2007

5.3

20,192.52

-4.61%

-2.46% 24/12/2007

5.05

19,854.12

-4.83%

0.35% 20/12/2007

4.81

19,162.57

-4.87%

-2.09% 19/12/2007

4.59

19,091.96

-4.68%

-0.59% 18/12/2007

4.8

19,079.64

4.47%

-0.95% 17/12/2007

4.59

19,261.35

-4.47%

-3.24% 14/12/2007

4.37

20,030.83

-4.91%

3.14% 13/12/2007

4.17

20,104.39

-4.68%

0.98% 12/12/2007

3.97

20,375.87

-4.91%

1.43% 11/12/2007

3.78

20,290.89

-4.90%

0.43% 10/12/2007

3.6

19,930.68

-4.88%

2.34% 7/12/2007

3.43

19,966.00

-4.84%

0.42% 6/12/2007

3.27

19,795.87

-4.78%

-0.13% 5/12/2007

3.14

19,738.07

-4.06%

1.30% 4/12/2007

19,529.50

-4.56%

1.25% 3/12/2007

2.93

19,603.41

-2.36%

0.60% 30/11/2007

3.01

19,363.19

2.69%

-0.02% 29/11/2007

3.15

19,003.26

4.55%

-0.74% 28/11/2007

3.21

18,938.87

1.89%

0.21% 27/11/2007

3.18

19,127.73

-0.94%

-1.19% 26/11/2007

3.24

19,247.54

1.87%

-2.28% 23/11/2007

3.27

18,852.87

0.92%

1.20% 22/11/2007

3.14

18,526.32

-4.06%

-0.22% 21/11/2007

3.3

18,602.62

4.97%

0.90% 20/11/2007

3.33

19,280.80

0.90%

-0.54% 19/11/2007

3.18

19,633.36

-4.61%

1.58% 16/11/2007

3.03

19,698.36

-4.83%

-0.05% 15/11/2007

2.9

19,784.89

-4.39%

-1.61% 14/11/2007

2.93

19,929.06

1.03%

-0.95% 13/11/2007

3.08

19,035.48

4.99%

18,737.27

-2.63%

-0.37% 9/11/2007

0.53% 12/11/2007

2.92

18,907.60

-2.70%

0.99% 8/11/2007

2.79

19,058.93

-4.55%

-0.86% 7/11/2007

2.94

19,289.83

5.24%

-0.18% 6/11/2007

2.98

19,400.67

1.35%

-0.20% 5/11/2007

3.11

19,590.78

4.27%

-1.34% 2/11/2007

19,976.23

-3.60%

-1.47% 1/11/2007

3.02

19,724.35

0.66%

0.31% 31/10/2007

3.17

19,837.99

4.85%

-0.29% 30/10/2007

3.24

19,783.51

2.18%

-0.21% 29/10/2007

3.4

19,977.67

4.82%

-0.37% 26/10/2007

3.4

19,243.17

0.00%

-0.67% 25/10/2007

3.44

18,770.89

1.17%

-2.06% 24/10/2007

3.39

18,512.91

-1.46%

-1.87% 23/10/2007

3.33

18,492.84

-1.79%

0.45% 22/10/2007

3.26

17,613.99

-2.12%

0.54% 19/10/2007

3.3

17,559.98

1.22%

0.74% 18/10/2007

3.47

17,998.39

5.02%

1.62% 17/10/2007

3.33

18,715.82

-4.12%

-0.89% 16/10/2007

3.39

19,051.86

1.79%

-0.07% 15/10/2007

3.52

19,058.67

3.76%

-0.52% 12/10/2007

3.7

18,419.04

4.99%

-0.38% 11/10/2007

3.89

18,814.07

5.01%

-2.51% 10/10/2007

3.93

18,658.25

1.02%

-1.51% 9/10/2007

4.14

18,280.24

5.21%

-1.36% 8/10/2007

3.99

17,491.39

-3.69%

1.51% 5/10/2007

4.19

17,773.36

4.89%

-1.68% 4/10/2007

4.41

17,777.14

5.12%

4.15% 3/10/2007

4.63

17,847.04

4.87%

0.69% 1/10/2007

4.87

17,328.62

5.05%

-3.26% 28/09/2007

4.88

17,291.10

0.21%

0.36% 27/09/2007

4.88

17,150.56

0.00%

-0.43% 26/09/2007

5.01

16,921.39

2.63%

1.00% 25/09/2007

5.13

16,899.54

2.37%

2.31% 24/09/2007

5.13

16,845.83

0.00%

2.48% 21/09/2007

5.07

16,564.23

-1.18%

-0.46% 20/09/2007

5.13

16,347.95

1.18%

0.59% 19/09/2007

5.35

16,322.75

4.20%

-1.61% 18/09/2007

5.62

15,669.12

4.92%

-1.82% 17/09/2007

5.88

15,504.43

4.52%

-1.40% 14/09/2007

5.92

15,603.80

0.68%

1.04% 13/09/2007

5.65

15,614.44

-4.67%

0.28% 12/9/2007

6.28

15,505.36

10.57%

0.03% 11/9/2007

5.13

15,542.77

-20.23%

-0.97% 10/9/2007

5.39

15,596.83

4.94%

-2.58% 7/9/2007

5.43

15,590.42

0.74%

1.47% 6/9/2007

4.95

15,616.31

-9.26%

0.85% 5/9/2007

4.71

15,446.15

-4.97%

-2.98% 4/9/2007

4.49

15,465.40

-4.78%

-3.41% 3/9/2007

4.29

15,422.05

-4.56%

0.02% 31/08/2007

4.31

15,318.60

0.47%

-2.84% 30/08/2007

4.3

15,121.74

-0.23%

-3.33% 29/08/2007

4.26

14,993.04

-0.93%

0.77% 28/08/2007

4.37

14,919.19

2.55%

1.86% 27/08/2007

4.33

14,842.38

-0.92%

0.08% 24/08/2007

4.12

14,424.87

-4.97%

2.87% 23/08/2007

4.2

14,163.98

1.92%

-0.90% 22/08/2007

4.34

14,248.66

3.28%

6.01% 21/08/2007

4.56

13,989.11

4.94%

-1.72% 20/08/2007

4.79

14,427.55

4.92%

-0.09% 17/08/2007

4.74

14,141.52

-1.05%

-1.04% 16/08/2007

4.67

14,358.21

-1.49%

14/08/2007

4.91

15,000.91

5.01%

13/08/2007

4.77

15,017.21

-2.89%

10/8/2007

4.91

14,868.25

2.89%

9/8/2007

5.17

15,100.15

5.16%

8/8/2007

5.04

15,307.98

-2.55%

7/8/2007

4.8

14,932.77

-4.88%

6/8/2007

4.59

14,903.03

-4.47%

3/8/2007

4.37

15,138.40

-4.91%

2/8/2007

4.17

14,985.70

-4.68%

1/8/2007

4.07

14,935.77

-2.43%

31/07/2007

4.28

15,550.99

5.03%

30/07/2007

4.09

15,260.91

-4.54%

27/07/2007

4.08

15,234.57

-0.24%

26/07/2007

3.93

15,776.31

-3.75%

25/07/2007

3.89

15,699.33

-1.02%

24/07/2007

3.9

15,794.92

0.26%

23/07/2007

3.75

15,732.20

-3.92%

20/07/2007

3.58

15,565.55

-4.64%

19/07/2007

3.76

15,550.13

4.91%

18/07/2007

3.88

15,301.17

3.14%

17/07/2007

4.02

15,289.82

3.54%

16/07/2007

4.05

15,311.22

0.74%

13/07/2007

3.97

15,272.72

-2.00%

12/7/2007

4.17

15,092.04

4.91%

11/7/2007

4.22

14,910.62

1.19%

10/7/2007

4.21

15,009.88

-0.24%

0.0155%

0.19200125%
0.02762565%

0.7464

Kernex Micro
29/06/07
16/10/07
1:10

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

14/12/2007

4.37

20,030.83

-7.16% 13/12/2007

4.17

20,104.39

-4.68%

7.33% 12/12/2007

3.97

20,375.87

-4.91%

3.19% 11/12/2007

3.78

20,290.89

-4.90%

0.91% 10/12/2007

3.6

19,930.68

-4.88%

5.96% 7/12/2007

3.43

19,966.00

-4.84%

4.14% 6/12/2007

3.27

19,795.87

-4.78%

-1.51% 5/12/2007

3.14

19,738.07

-4.06%

-2.08% 4/12/2007

19,529.50

-4.56%

3.94% 3/12/2007

2.93

19,603.41

-2.36%

3.34% 30/11/2007

3.01

19,363.19

2.69%

1.07% 29/11/2007

3.15

19,003.26

4.55%

-0.90% 28/11/2007

3.21

18,938.87

1.89%

3.08% 27/11/2007

3.18

19,127.73

-0.94%

0.34% 26/11/2007

3.24

19,247.54

1.87%

-5.31% 23/11/2007

3.27

18,852.87

0.92%

-0.40% 22/11/2007

3.14

18,526.32

-4.06%

1.91% 21/11/2007

3.3

18,602.62

4.97%

0.09% 20/11/2007

3.33

19,280.80

0.90%

3.41% 19/11/2007

3.18

19,633.36

-4.61%

2.28% 16/11/2007

3.03

19,698.36

-4.83%

2.33% 15/11/2007

2.9

19,784.89

-4.39%

1.61% 14/11/2007

2.93

19,929.06

1.03%

0.30% 13/11/2007

3.08

19,035.48

4.99%

-3.13% 12/11/2007

18,737.27

-2.63%

2.83% 9/11/2007

2.92

18,907.60

-2.70%

1.01% 8/11/2007

2.79

19,058.93

-4.55%

-3.73% 7/11/2007

2.94

19,289.83

5.24%

0.45% 6/11/2007

2.98

19,400.67

1.35%

-3.61% 5/11/2007

3.11

19,590.78

4.27%

1.75% 2/11/2007

19,976.23

-3.60%

1.29% 1/11/2007

3.02

19,724.35

0.66%

-0.22% 31/10/2007

3.17

19,837.99

4.85%

-0.34% 30/10/2007

3.24

19,783.51

2.18%

-1.10% 29/10/2007

3.4

19,977.67

4.82%

3.00% 26/10/2007

3.4

19,243.17

0.00%

-0.92% 25/10/2007

3.44

18,770.89

1.17%

0.70% 24/10/2007

3.39

18,512.91

-1.46%

0.53% 23/10/2007

3.33

18,492.84

-1.79%

2.47% 22/10/2007

3.26

17,613.99

-2.12%

0.79% 19/10/2007

3.3

17,559.98

1.22%

1.90% 18/10/2007

3.47

17,998.39

5.02%

-2.19% 17/10/2007

3.33

18,715.82

-4.12%

-0.33% 16/10/2007

3.39

19,051.86

1.79%

-0.29% 15/10/2007

3.52

19,058.67

3.76%

-0.75% 12/10/2007

3.7

18,419.04

4.99%

-2.59% 11/10/2007

3.89

18,814.07

5.01%

0.54% 10/10/2007

3.93

18,658.25

1.02%

-2.07% 9/10/2007

4.14

18,280.24

5.21%

-0.48% 8/10/2007

3.99

17,491.39

-3.69%

-3.53% 5/10/2007

4.19

17,773.36

4.89%

3.96% 4/10/2007

4.41

17,777.14

5.12%

-0.52% 3/10/2007

4.63

17,847.04

4.87%

3.46% 1/10/2007

4.87

17,328.62

5.05%

1.11% 28/09/2007

4.88

17,291.10

0.21%

-5.77% 27/09/2007

4.88

17,150.56

0.00%

-1.82% 26/09/2007

5.01

16,921.39

2.63%

-1.56% 25/09/2007

5.13

16,899.54

2.37%

-3.92% 24/09/2007

5.13

16,845.83

0.00%

-4.17% 21/09/2007

5.07

16,564.23

-1.18%

0.80% 20/09/2007

5.13

16,347.95

1.18%

5.03% 19/09/2007

5.35

16,322.75

4.20%

1.04% 18/09/2007

5.62

15,669.12

4.92%

3.33% 17/09/2007

5.88

15,504.43

4.52%

0.27% 14/09/2007

5.92

15,603.80

0.68%

-4.50% 13/09/2007

5.65

15,614.44

-4.67%

1.31% 12/9/2007

6.28

15,505.36

10.57%

-0.53% 11/9/2007

5.13

15,542.77

-20.23%

-2.71% 10/9/2007

5.39

15,596.83

4.94%

4.26% 7/9/2007

5.43

15,590.42

0.74%

-5.28% 6/9/2007

4.95

15,616.31

-9.26%

3.78% 5/9/2007

4.71

15,446.15

-4.97%

2.50% 4/9/2007

4.49

15,465.40

-4.78%

4.39% 3/9/2007

4.29

15,422.05

-4.56%

-1.41% 31/08/2007

4.31

15,318.60

0.47%

-0.80% 30/08/2007

4.3

15,121.74

-0.23%

1.32% 29/08/2007

4.26

14,993.04

-0.93%

1.93% 28/08/2007

4.37

14,919.19

2.55%

3.48% 27/08/2007

4.33

14,842.38

-0.92%

2.19% 24/08/2007

4.12

14,424.87

-4.97%

1.76% 23/08/2007

4.2

14,163.98

1.92%

-1.94% 22/08/2007

4.34

14,248.66

3.28%

-1.35% 21/08/2007

4.56

13,989.11

4.94%

0.40% 20/08/2007

4.79

14,427.55

4.92%

-0.43% 17/08/2007

4.74

14,141.52

-1.05%

-1.97% 16/08/2007

4.67

14,358.21

-1.49%

1.18% 14/08/2007

4.91

15,000.91

5.01%

3.30% 13/08/2007

4.77

15,017.21

-2.89%

1.26% 10/8/2007

4.91

14,868.25

2.89%

-1.63% 9/8/2007

5.17

15,100.15

5.16%

2.85% 8/8/2007

5.04

15,307.98

-2.55%

0.63% 7/8/2007

4.8

14,932.77

-4.88%

2.17% 6/8/2007

4.59

14,903.03

-4.47%

-0.61% 3/8/2007

4.37

15,138.40

-4.91%

1.27% 2/8/2007

4.17

14,985.70

-4.68%

-1.52% 1/8/2007

4.07

14,935.77

-2.43%

0.45% 31/07/2007

4.28

15,550.99

5.03%

1.83% 30/07/2007

4.09

15,260.91

-4.54%

1.53% 27/07/2007

4.08

15,234.57

-0.24%

1.97% 26/07/2007

3.93

15,776.31

-3.75%

-0.08% 25/07/2007

3.89

15,699.33

-1.02%

1.18% 24/07/2007

3.9

15,794.92

0.26%

-0.47% 23/07/2007

3.75

15,732.20

-3.92%

-2.19% 20/07/2007

3.58

15,565.55

-4.64%

-1.34% 19/07/2007

3.76

15,550.13

4.91%

0.64% 18/07/2007

3.88

15,301.17

3.14%

-0.74% 17/07/2007

4.02

15,289.82

3.54%

2.03% 16/07/2007

4.05

15,311.22

0.74%

1.50% 13/07/2007

3.97

15,272.72

-2.00%

0.19% 12/7/2007

4.17

15,092.04

4.91%

0.68% 11/7/2007

4.22

14,910.62

1.19%

0.62% 10/7/2007

4.21

15,009.88

-0.24%

-1.79% 9/7/2007

4.22

15,045.73

0.24%

0.53% 6/7/2007

4.21

14,964.12

-0.24%

-2.11% 5/7/2007

4.18

14,861.89

-0.72%

0.64% 4/7/2007

4.06

14,880.24

-2.91%

-2.39% 3/7/2007

3.92

14,806.51

-3.51%

-0.14% 2/7/2007

3.78

14,664.26

-3.64%

0.51% 29/06/2007

3.75

14,650.51

-0.80%

-0.27% 28/06/2007

3.74

14,504.57

-0.27%

-1.55% 27/06/2007

3.88

14,431.06

3.67%

-1.45% 26/06/2007

3.7

14,501.08

-4.75%

-0.56% 25/06/2007

3.53

14,487.72

-4.70%

-2.17% 22/06/2007

3.39

14,467.36

-4.05%

-0.71% 21/06/2007

3.54

14,499.24

4.33%

0.61% 20/06/2007

3.51

14,411.95

-0.85%

-1.29% 19/06/2007

3.51

14,295.50

0.00%

1.08% 18/06/2007

3.64

14,080.14

3.64%

-2.66% 15/06/2007

3.53

14,162.71

-3.07%

3.14% 14/06/2007

3.4

14,203.72

-3.75%

-0.52% 13/06/2007

3.45

14,003.03

1.46%

-0.79% 12/6/2007

3.43

14,130.95

-0.58%

0.11% 11/6/2007

3.27

14,083.41

-4.78%

4.54% 8/6/2007

3.12

14,063.81

-4.70%

-2.20% 7/6/2007

3.09

14,186.18

-0.97%

0.44% 6/6/2007

3.19

14,255.93

3.18%

0.81% 5/6/2007

3.04

14,535.01

-4.82%

-5.89% 4/6/2007

2.96

14,495.77

-2.67%

-1.95% 1/6/2007

2.83

14,570.75

-4.49%

-1.08% 31/05/2007

2.7

14,544.46

-4.70%

-0.16% 30/05/2007

2.64

14,411.38

-2.25%

6.22% 29/05/2007

2.52

14,508.21

-4.65%

-2.59% 28/05/2007

2.4

14,397.89

-4.88%

4.90% 25/05/2007

2.29

14,338.45

-4.69%

-0.03% 24/05/2007

2.29

14,218.11

0.00%

-1.24% 23/05/2007

2.37

14,363.26

3.43%

0.32% 22/05/2007

2.46

14,453.72

3.73%

3.48% 21/05/2007

2.53

14,418.60

2.81%

-1.23% 18/05/2007

2.65

14,303.41

4.63%

2.05% 17/05/2007

2.79

14,299.71

5.15%

5.26% 16/05/2007

2.58

14,127.31

-7.83%

1.39% 15/05/2007

2.43

13,929.33

-5.99%

0.01% 14/05/2007

2.28

13,965.86

-6.37%

-0.11% 11/5/2007

2.07

13,796.16

-9.66%

-0.88% 10/5/2007

1.98

13,771.23

-4.45%

-1.72% 9/5/2007

1.89

13,781.51

-4.65%

2.20% 8/5/2007

1.8

13,765.46

-4.88%

-0.66% 7/5/2007

1.71

13,879.25

-5.13%

2.57% 4/5/2007

1.64

13,934.27

-4.18%

-0.15% 3/5/2007

1.65

14,078.21

0.61%

0.37% 30/04/2007

1.61

13,872.37

-2.45%

-1.94% 27/04/2007

1.63

13,908.58

1.23%

-4.71% 26/04/2007

1.68

14,228.88

3.02%

-2.03% 25/04/2007

1.65

14,217.77

-1.80%

0.14% 24/04/2007

1.71

14,136.72

3.57%

4.89% 23/04/2007

1.77

13,928.33

3.45%

0.35% 20/04/2007

1.7

13,897.41

-4.04%

3.44% 19/04/2007

1.63

13,619.70

-4.20%

2.85% 18/04/2007

1.58

13,672.19

-3.12%

-0.02% 17/04/2007

1.59

13,607.04

0.63%

-2.26% 16/04/2007

1.65

13,695.58

3.70%

-3.31% 13/04/2007

1.63

13,384.08

-1.22%

0.62% 12/4/2007

1.63

13,113.81

0.00%

1.86% 11/4/2007

1.65

13,183.24

1.22%

0.34% 10/4/2007

1.59

13,189.54

-3.70%

1.14% 9/4/2007

1.56

13,177.74

-1.90%

-6.41% 5/4/2007

1.53

12,856.08

-1.94%

2.14% 4/4/2007

1.46

12,786.77

-4.68%

-5.04% 3/4/2007

1.47

12,624.58

0.68%

5.10% 2/4/2007

1.49

12,455.37

1.35%

7.70% 30/03/2007

1.47

13,072.10

-1.35%

3.55% 29/03/2007

1.54

12,979.66

4.65%

0.85% 28/03/2007

1.51

12,884.34

-1.97%

1.91% 26/03/2007

1.59

13,124.32

5.16%

2.33% 23/03/2007

1.61

13,285.93

1.25%

0.48% 22/03/2007

1.65

13,308.03

2.45%

-1.19% 21/03/2007

1.6

12,945.88

-3.08%

1.39% 20/03/2007

1.6

12,705.94

0.00%

0.02% 19/03/2007

1.66

12,644.99

3.68%

-0.29% 16/03/2007

1.67

12,430.40

0.60%

-0.61% 15/03/2007

1.67

12,543.85

0.00%

-1.67% 14/03/2007

1.71

12,529.62

2.37%

0.59% 13/03/2007

1.71

12,982.98

0.00%

-0.81% 12/3/2007

1.67

12,902.63

-2.37%

-0.07% 9/3/2007

1.59

12,884.99

-4.91%

-0.40% 8/3/2007

1.53

13,049.35

-3.85%

0.05% 7/3/2007

1.6

12,579.75

4.47%

-0.12% 6/3/2007

1.68

12,697.09

4.88%

-1.69% 5/3/2007

1.75

12,415.04

4.08%

-3.55% 2/3/2007

1.83

12,886.13

4.47%

-0.37% 1/3/2007

1.93

13,159.55

5.32%

-0.06% 28/02/2007

2.01

12,938.09

4.06%

0.95% 27/02/2007

2.06

13,478.83

2.46%

3.92% 26/02/2007

2.09

13,649.52

1.45%

0.37% 23/02/2007

2.19

13,632.53

4.67%

1.34% 22/02/2007

2.31

14,021.31

5.33%

-0.42% 21/02/2007

2.39

14,188.49

3.40%

-1.79% 20/02/2007

2.49

14,253.38

4.10%

0.18% 19/02/2007

2.38

14,402.90

-4.52%

-0.86% 15/02/2007

2.27

14,355.55

-4.73%

-0.29% 14/02/2007

2.17

14,009.90

-4.51%

-1.06% 13/02/2007

2.2

14,090.98

1.37%

0.38% 12/2/2007

2.31

14,190.70

4.88%

-1.23% 9/2/2007

2.43

14,538.90

5.06%

-1.88% 8/2/2007

2.5

14,652.09

2.84%

-0.34% 7/2/2007

2.55

14,643.13

1.98%

0.99% 6/2/2007

2.43

14,478.19

-4.82%

0.62% 5/2/2007

2.31

14,515.90

-5.06%

-2.07% 2/2/2007

2.22

14,403.77

-3.97%

-1.75% 1/2/2007

2.19

14,267.18

-1.36%

0.41% 31/01/2007

2.26

14,090.92

3.15%

3.58% 29/01/2007

2.37

14,211.96

4.75%

1.81% 25/01/2007

2.29

14,282.72

-3.43%

0.33% 24/01/2007

2.22

14,110.46

-3.10%

0.44% 23/01/2007

2.27

14,041.24

2.23%

0.73% 22/01/2007

2.38

14,209.24

4.73%

-4.59% 19/01/2007

2.49

14,182.71

4.52%

-1.58% 18/01/2007

2.61

14,217.75

4.71%

0.90% 17/01/2007

2.57

14,131.34

-1.54%

0.80% 16/01/2007

2.68

14,114.73

4.19%

1.20% 15/01/2007

2.81

14,129.64

4.74%

0.57% 12/1/2007

2.73

14,056.53

-2.89%

0.98% 11/1/2007

2.61

13,630.71

-4.50%

1.95% 10/1/2007

2.69

13,362.16

3.02%

-1.27% 9/1/2007

3.01

13,566.33

11.24%

0.57% 8/1/2007

3.42

13,652.15

12.77%

-0.28% 5/1/2007

3.45

13,860.52

0.87%

0.98% 4/1/2007

2.89

13,871.71

-17.71%

-3.75% 3/1/2007

2.41

14,014.92

-18.16%

-2.48% 2/1/2007

2.13

13,942.24

-12.35%

-1.38% 29/12/2006

2.04

13,786.91

-4.32%

-0.11% 28/12/2006

1.99

13,846.34

-2.48%

-4.87% 27/12/2006

2.03

13,859.69

1.99%

-0.31% 26/12/2006

2.06

13,708.34

1.47%

2.47% 22/12/2006

2.08

13,471.74

0.97%

3.91% 21/12/2006

2.03

13,384.86

-2.43%

1.78% 20/12/2006

1.99

13,340.21

-1.99%

0.04% 19/12/2006

2.06

13,382.01

3.46%

-3.41% 18/12/2006

2.07

13,731.09

0.48%

2.12% 15/12/2006

2.13

13,614.52

2.86%

-0.83% 14/12/2006

2.17

13,487.16

1.86%

-2.05% 13/12/2006

2.11

13,181.34

-2.80%

-4.41% 12/12/2006

2.02

12,995.02

-4.36%

1.60% 11/12/2006

2.13

13,399.43

5.30%

0.02% 8/12/2006

2.26

13,799.49

5.92%

0.39% 7/12/2006

2.33

13,972.03

3.05%

-2.95% 6/12/2006

1.95

13,949.00

-17.80%

-0.22% 5/12/2006

2.16

13,937.65

10.23%

-0.82% 4/12/2006

2.34

13,874.33

8.00%

-1.35% 1/12/2006

2.31

13,844.78

-1.29%

-0.13% 30/11/2006

2.39

13,696.31

3.40%

-0.32% 29/11/2006

2.11

13,616.73

-12.46%

-1.69% 28/11/2006

1.76

13,601.95

-18.14%

-1.31% 27/11/2006

1.47

13,773.59

-18.01%

-0.15% 17/10/2006

0.12

12,883.83

-250.55%

-4.09% 16/10/2006

0.12

12,928.18

0.00%

-1.06% 13/10/2006

0.12

12,736.42

0.00%

0.64% 12/10/2006

0.13

12,537.98

8.00%

0.07% 11/10/2006

0.13

12,353.49

0.00%

-0.70% 10/10/2006

0.14

12,363.77

7.41%

0.24% 9/10/2006

0.14

12,365.83

0.00%

0.35% 6/10/2006

0.14

12,372.81

0.00%

-0.04% 5/10/2006

0.14

12,389.41

0.00%

0.17% 4/10/2006

0.14

12,204.01

0.00%

-1.10% 3/10/2006

0.13

12,366.39

-7.41%

0.12% 29/09/2006

0.12

12,454.42

-8.00%

-0.28% 28/09/2006

0.11

12,380.74

-8.70%

-0.67% 27/09/2006

0.1

12,366.91

-9.53%

-1.29% 19/09/2006

0.09

11,970.47

-10.54%

-0.85% 18/09/2006

0.09

12,071.30

0.00%

-0.49% 15/09/2006

0.09

12,009.59

0.00%

-0.52% 14/09/2006

0.1

11,973.02

10.54%

-2.85% 13/09/2006

0.1

11,893.79

0.00%

-1.83% 12/9/2006

0.1

11,660.79

0.00%

0.60% 11/9/2006

0.11

11,550.69

9.53%

-1.84% 8/9/2006

0.11

11,918.65

0.00%

3.09% 7/9/2006

0.11

11,853.85

0.00%

-2.00% 6/9/2006

0.11

11,933.21

0.00%

1.52% 5/9/2006

0.11

11,904.60

0.00%

4.38% 4/9/2006

0.11

11,914.21

0.00%

0.11% 1/9/2006

0.11

11,778.02

0.00%

-1.00% 31/08/2006

0.12

11,699.05

8.70%

1.55% 30/08/2006

0.12

11,723.92

0.00%

1.37% 29/08/2006

0.12

11,706.85

0.00%

-2.48% 28/08/2006

0.12

11,619.52

0.00%

-0.20% 25/08/2006

0.12

11,572.20

0.00%

1.57% 24/08/2006

0.11

11,531.95

-8.70%

-1.01% 23/08/2006

0.12

11,406.65

8.70%

-0.33% 22/08/2006

0.12

11,502.62

0.00%

4.04% 21/08/2006

0.13

11,511.68

8.00%

-1.88% 18/08/2006

0.13

11,465.72

0.00%

-0.17% 17/08/2006

0.13

11,477.48

0.00%

3.49% 16/08/2006

0.13

11,448.31

0.00%

-0.49% 14/08/2006

0.13

11,312.99

0.00%

0.61% 11/8/2006

0.13

11,192.46

0.00%

-0.40% 10/8/2006

0.14

11,149.17

7.41%

-1.06% 9/8/2006

0.13

11,145.18

-7.41%

-0.10% 8/8/2006

0.13

11,014.97

0.00%

-1.61% 7/8/2006

0.13

10,812.64

0.00%

-0.07% 4/8/2006

0.14

10,866.51

7.41%

0.14% 3/8/2006

0.14

10,923.16

0.00%

-0.25% 2/8/2006

0.13

10,876.19

-7.41%

-1.19% 1/8/2006

0.12

10,751.66

-8.00%

-1.21% 31/07/2006

0.12

10,743.88

0.00%

0.66% 28/07/2006

0.11

10,680.23

-8.70%

0.0516%

2.23529433%
0.05715848%

0.5356

Gateway Distribution
30/04/07
2/8/2007
1:04

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

3/10/2007

135.45

17,847.04

0.37% 1/10/2007

136.1

17,328.62

0.48%

1.34% 28/09/2007

134.8

17,291.10

-0.96%

-0.42% 27/09/2007

135.2

17,150.56

0.30%

-1.79% 26/09/2007

133.6

16,921.39

-1.19%

0.18% 25/09/2007

134.05

16,899.54

0.34%

-0.86% 24/09/2007

135.45

16,845.83

1.04%

-0.29% 21/09/2007

136.7

16,564.23

0.92%

-1.06% 20/09/2007

136.75

16,347.95

0.04%

0.38% 19/09/2007

139.45

16,322.75

1.96%

-1.23% 18/09/2007

135.2

15,669.12

-3.10%

-1.88% 17/09/2007

136.2

15,504.43

0.74%

-0.34% 14/09/2007

132.45

15,603.80

-2.79%

0.99% 13/09/2007

133.9

15,614.44

1.09%

0.62% 12/9/2007

131.7

15,505.36

-1.66%

-2.07% 11/9/2007

131.75

15,542.77

0.04%

-1.75% 10/9/2007

132.6

15,596.83

0.64%

0.41% 7/9/2007

133.95

15,590.42

1.01%

3.58% 6/9/2007

137.3

15,616.31

2.47%

1.81% 5/9/2007

132.1

15,446.15

-3.86%

0.33% 4/9/2007

131.85

15,465.40

-0.19%

0.44% 3/9/2007

131.95

15,422.05

0.08%

0.73% 31/08/2007

130.85

15,318.60

-0.84%

-4.59% 30/08/2007

120.05

15,121.74

-8.61%

-1.58% 29/08/2007

118.25

14,993.04

-1.51%

0.90% 28/08/2007

118.95

14,919.19

0.59%

0.80% 27/08/2007

118.75

14,842.38

-0.17%

1.20% 24/08/2007

116.75

14,424.87

-1.70%

0.57% 23/08/2007

115.05

14,163.98

-1.47%

0.98% 22/08/2007

120.5

14,248.66

4.63%

1.95% 21/08/2007

120.3

13,989.11

-0.17%

-1.27% 20/08/2007

124.45

14,427.55

3.39%

0.57% 17/08/2007

122.15

14,141.52

-1.87%

-0.28% 16/08/2007

129.4

14,358.21

5.77%

0.98% 14/08/2007

134.95

15,000.91

4.20%

-3.75% 13/08/2007

137.5

15,017.21

1.87%

-2.48% 10/8/2007

131.2

14,868.25

-4.69%

-1.38% 9/8/2007

134.65

15,100.15

2.60%

-0.11% 8/8/2007

135.5

15,307.98

0.63%

-4.87% 7/8/2007

134.85

14,932.77

-0.48%

-0.31% 6/8/2007

136.45

14,903.03

1.18%

2.47% 3/8/2007

141.2

15,138.40

3.42%

3.91% 2/8/2007

142.25

14,985.70

0.74%

1.78% 1/8/2007

137.8

14,935.77

-3.18%

146.56

15,550.99

6.16%

-3.41% 30/07/2007

147.2

15,260.91

0.44%

2.12% 27/07/2007

138.64

15,234.57

-5.99%

-0.83% 26/07/2007

140.92

15,776.31

1.63%

-2.05% 25/07/2007

143.16

15,699.33

1.58%

-4.41% 24/07/2007

144.16

15,794.92

0.70%

1.60% 23/07/2007

146.08

15,732.20

1.32%

0.02% 20/07/2007

145.16

15,565.55

-0.63%

0.39% 19/07/2007

146.48

15,550.13

0.91%

-2.95% 18/07/2007

146.92

15,301.17

0.30%

-0.22% 17/07/2007

149.84

15,289.82

1.97%

-0.82% 16/07/2007

149

15,311.22

-0.56%

-1.35% 13/07/2007

150.76

15,272.72

1.17%

-0.13% 12/7/2007

152.04

15,092.04

0.85%

-0.32% 11/7/2007

150.24

14,910.62

-1.19%

-1.69% 10/7/2007

150.72

15,009.88

0.32%

-1.31% 9/7/2007

149.36

15,045.73

-0.91%

-0.15% 6/7/2007

149.8

14,964.12

0.29%

-4.09% 5/7/2007

152.08

14,861.89

1.51%

-1.06% 4/7/2007

154.04

14,880.24

1.28%

0.64% 3/7/2007

156.8

14,806.51

1.78%

0.07% 2/7/2007

154.12

14,664.26

-1.72%

-0.70% 29/06/2007

149.68

14,650.51

-2.92%

0.24% 28/06/2007

146.6

14,504.57

-2.08%

0.35% 27/06/2007

149.32

14,431.06

1.84%

-0.04% 26/06/2007

150.6

14,501.08

0.85%

0.17% 25/06/2007

154.4

14,487.72

2.49%

-1.10% 22/06/2007

152.92

14,467.36

-0.96%

0.04% 31/07/2007

0.12% 21/06/2007

154.76

14,499.24

1.20%

-0.28% 20/06/2007

159.28

14,411.95

2.88%

-0.67% 19/06/2007

145.72

14,295.50

-8.90%

-1.29% 18/06/2007

144.04

14,080.14

-1.16%

-0.85% 15/06/2007

142.52

14,162.71

-1.06%

-0.49% 14/06/2007

140.68

14,203.72

-1.30%

-0.52% 13/06/2007

139.44

14,003.03

-0.89%

-2.85% 12/6/2007

143.48

14,130.95

2.86%

-1.83% 11/6/2007

141.56

14,083.41

-1.35%

0.60% 8/6/2007

143.04

14,063.81

1.04%

-1.84% 7/6/2007

140.6

14,186.18

-1.72%

3.09% 6/6/2007

142.04

14,255.93

1.02%

-2.00% 5/6/2007

143.76

14,535.01

1.20%

1.52% 4/6/2007

144.4

14,495.77

0.44%

4.38% 1/6/2007

145.84

14,570.75

0.99%

0.11% 31/05/2007

144.6

14,544.46

-0.85%

-1.00% 30/05/2007

146.2

14,411.38

1.10%

1.55% 29/05/2007

148

14,508.21

1.22%

1.37% 28/05/2007

143.6

14,397.89

-3.02%

-2.48% 25/05/2007

143.84

14,338.45

0.17%

-0.20% 24/05/2007

144.44

14,218.11

0.42%

1.57% 23/05/2007

145.36

14,363.26

0.63%

-1.01% 22/05/2007

145.36

14,453.72

0.00%

-0.33% 21/05/2007

145.24

14,418.60

-0.08%

4.04% 18/05/2007

144.72

14,303.41

-0.36%

-1.88% 17/05/2007

147.2

14,299.71

1.70%

-0.17% 16/05/2007

147.44

14,127.31

0.16%

3.49% 15/05/2007

148.36

13,929.33

0.62%

-0.49% 14/05/2007

151.08

13,965.86

1.82%

0.61% 11/5/2007

149.08

13,796.16

-1.33%

-0.40% 10/5/2007

145.92

13,771.23

-2.14%

-1.06% 9/5/2007

144.12

13,781.51

-1.24%

-0.10% 8/5/2007

141.96

13,765.46

-1.51%

-1.61% 7/5/2007

144.16

13,879.25

1.54%

-0.07% 4/5/2007

145.6

13,934.27

0.99%

0.14% 3/5/2007

143.6

14,078.21

-1.38%

-0.25% 30/04/2007

140.08

13,872.37

-2.48%

-1.19% 27/04/2007

141.92

13,908.58

1.30%

-1.21% 26/04/2007

139.52

14,228.88

-1.71%

0.66% 25/04/2007

138.96

14,217.77

-0.40%

0.24% 24/04/2007

134.72

14,136.72

-3.10%

-0.54% 23/04/2007

135.24

13,928.33

0.39%

-0.69% 20/04/2007

136.24

13,897.41

0.74%

0.12% 19/04/2007

134.04

13,619.70

-1.63%

-0.50% 18/04/2007

135.48

13,672.19

1.07%

-0.97% 17/04/2007

135.36

13,607.04

-0.09%

-0.09% 16/04/2007

135.8

13,695.58

0.32%

-1.00% 13/04/2007

132.8

13,384.08

-2.23%

-0.51% 12/4/2007

135.4

13,113.81

1.94%

0.48% 11/4/2007

134.84

13,183.24

-0.41%

-0.09% 10/4/2007

136.68

13,189.54

1.36%

-0.14% 9/4/2007

130.36

13,177.74

-4.73%

0.22% 5/4/2007

127.56

12,856.08

-2.17%

-0.60% 4/4/2007

130.64

12,786.77

2.39%

-0.81% 3/4/2007

127.68

12,624.58

-2.29%

-1.52% 2/4/2007

128.52

12,455.37

0.66%

0.58% 30/03/2007

132.08

13,072.10

2.73%

0.29% 29/03/2007

128.36

12,979.66

-2.86%

-1.42% 28/03/2007

129.56

12,884.34

0.93%

0.91% 26/03/2007

129.68

13,124.32

0.09%

-0.34% 23/03/2007

128.08

13,285.93

-1.24%

-0.14% 22/03/2007

129.36

13,308.03

0.99%

0.87% 21/03/2007

127.76

12,945.88

-1.24%

0.49% 20/03/2007

130.84

12,705.94

2.38%

1.94% 19/03/2007

127.84

12,644.99

-2.32%

-0.27% 16/03/2007

118.96

12,430.40

-7.20%

0.52% 15/03/2007

117.8

12,543.85

-0.98%

-0.18% 14/03/2007

116.72

12,529.62

-0.92%

-0.92% 13/03/2007

120.76

12,982.98

3.40%

0.67% 12/3/2007

116.16

12,902.63

-3.88%

-0.76% 9/3/2007

115

12,884.99

-1.00%

-0.41% 8/3/2007

116.72

13,049.35

1.48%

-0.84% 7/3/2007

114.04

12,579.75

-2.32%

1.02% 6/3/2007

117.72

12,697.09

3.18%

0.63% 5/3/2007

117.28

12,415.04

-0.37%

-0.24% 2/3/2007

127.92

12,886.13

8.68%

-0.80% 1/3/2007

131.76

13,159.55

2.96%

-0.03% 28/02/2007

131.36

12,938.09

-0.30%

-1.21% 27/02/2007

132.52

13,478.83

0.88%

-1.41% 26/02/2007

133.52

13,649.52

0.75%

0.26% 23/02/2007

130.12

13,632.53

-2.58%

-1.22% 22/02/2007

134.64

14,021.31

3.41%

-0.18% 21/02/2007

138.08

14,188.49

2.52%

0.07% 20/02/2007

139.52

14,253.38

1.04%

-0.12% 19/02/2007

139.16

14,402.90

-0.26%

0.82% 15/02/2007

137.76

14,355.55

-1.01%

0.40% 14/02/2007

132.96

14,009.90

-3.55%

1.03% 13/02/2007

132.72

14,090.98

-0.18%

-1.47% 12/2/2007

136.4

14,190.70

2.74%

0.26% 9/2/2007

148.8

14,538.90

8.70%

2.28% 8/2/2007

151.68

14,652.09

1.92%

-0.08% 7/2/2007

151.16

14,643.13

-0.34%

-0.57% 6/2/2007

150.64

14,478.19

-0.34%

-1.49% 5/2/2007

150.28

14,515.90

-0.24%

-0.22% 2/2/2007

152.96

14,403.77

1.77%

-2.02% 1/2/2007

154.6

14,267.18

1.07%

0.38% 31/01/2007

155.52

14,090.92

0.59%

-0.48% 29/01/2007

153.12

14,211.96

-1.56%

0.65% 25/01/2007

154.64

14,282.72

0.99%

-2.30% 24/01/2007

155.64

14,110.46

0.64%

-2.04% 23/01/2007

156.6

14,041.24

0.61%

0.53% 22/01/2007

160.08

14,209.24

2.20%

0.05% 19/01/2007

160.48

14,182.71

0.25%

-0.09% 18/01/2007

162.32

14,217.75

1.14%

-2.47% 17/01/2007

165.56

14,131.34

1.98%

-0.54% 16/01/2007

167.12

14,114.73

0.94%

-1.28% 15/01/2007

158.76

14,129.64

-5.13%

-1.35% 12/1/2007

159.84

14,056.53

0.68%

4.83% 11/1/2007

158.36

13,630.71

-0.93%

-0.71% 10/1/2007

154.76

13,362.16

-2.30%

-0.74% 9/1/2007

155.16

13,566.33

0.26%

1.85% 8/1/2007

158.72

13,652.15

2.27%

1.22% 5/1/2007

164.32

13,860.52

3.47%

0.17% 4/1/2007

165.16

13,871.71

0.51%

-2.76% 3/1/2007

168.56

14,014.92

2.04%

-1.87% 2/1/2007

167.8

13,942.24

-0.45%

-0.48% 29/12/2006

165.48

13,786.91

-1.39%

-1.71% 28/12/2006

165.16

13,846.34

-0.19%

0.91% 27/12/2006

159.96

13,859.69

-3.20%

-0.11% 26/12/2006

161.36

13,708.34

0.87%

3.55% 22/12/2006

156.76

13,471.74

-2.89%

-0.62% 21/12/2006

147.16

13,384.86

-6.32%

-0.14% 20/12/2006

146.44

13,340.21

-0.49%

1.27% 19/12/2006

142.68

13,382.01

-2.60%

-3.66% 18/12/2006

146.56

13,731.09

2.68%

0.93% 15/12/2006

148.28

13,614.52

1.17%

-2.25% 14/12/2006

149.04

13,487.16

0.51%

3.72% 13/12/2006

143.36

13,181.34

-3.89%

2.10% 12/12/2006

130.76

12,995.02

-9.20%

-1.70% 11/12/2006

140.84

13,399.43

7.43%

4.09% 8/12/2006

147.68

13,799.49

4.74%

1.26% 7/12/2006

150.16

13,972.03

1.67%

-0.12% 6/12/2006

148.28

13,949.00

-1.26%

2.81% 5/12/2006

148.56

13,937.65

0.19%

1.19% 4/12/2006

145.76

13,874.33

-1.90%

0.46% 1/12/2006

146.4

13,844.78

0.44%

1.04% 30/11/2006

147.24

13,696.31

0.57%

-0.33% 29/11/2006

147.64

13,616.73

0.27%

-2.44% 28/11/2006

146.12

13,601.95

-1.03%

0.58% 27/11/2006

148.2

13,773.59

1.41%

0.71% 24/11/2006

148.4

13,703.33

0.13%

2.42% 23/11/2006

152.8

13,680.83

2.92%

0.78% 22/11/2006

142.28

13,706.53

-7.13%

-0.06% 21/11/2006

137.92

13,616.77

-3.11%

-1.13% 20/11/2006

130.52

13,430.71

-5.51%

0.26% 17/11/2006

132.88

13,429.48

1.79%

-0.78% 16/11/2006

131.64

13,505.89

-0.94%

-0.95% 15/11/2006

132.44

13,469.37

0.61%

-1.24% 14/11/2006

133.28

13,425.50

0.63%

0.86% 13/11/2006

134.76

13,399.00

1.10%

0.50% 10/11/2006

133.2

13,282.91

-1.16%

-1.21% 9/11/2006

133.96

13,137.49

0.57%

-0.49% 8/11/2006

133.4

13,072.51

-0.42%

1.19% 7/11/2006

135.68

13,156.66

1.69%

-0.19% 6/11/2006

138.92

13,186.89

2.36%

0.25% 3/11/2006

138.84

13,130.79

-0.06%

-0.61% 2/11/2006

137.24

13,091.12

-1.16%

-0.12% 1/11/2006

137.2

13,033.04

-0.03%

0.11% 31/10/2006

134.64

12,961.90

-1.88%

-0.52% 30/10/2006

144.2

13,024.26

6.86%

-3.08% 27/10/2006

143.56

12,906.81

-0.44%

-1.99% 26/10/2006

144.96

12,698.41

0.97%

1.52% 23/10/2006

140.52

12,623.28

-3.11%

0.63% 21/10/2006

139.8

12,736.82

-0.51%

1.51% 20/10/2006

138.04

12,709.40

-1.27%

0.08% 19/10/2006

134.32

12,723.59

-2.73%

1.03% 18/10/2006

135.92

12,858.48

1.18%

-0.52% 17/10/2006

131.6

12,883.83

-3.23%

-1.12% 16/10/2006

131.68

12,928.18

0.06%

0.43% 13/10/2006

135.48

12,736.42

2.84%

0.10% 12/10/2006

136.52

12,537.98

0.76%

-1.10% 11/10/2006

134.64

12,353.49

-1.39%

-1.74% 10/10/2006

138.72

12,363.77

2.99%

-0.65% 9/10/2006

130.2

12,365.83

-6.34%

-0.33% 6/10/2006

131.56

12,372.81

1.04%

0.31% 5/10/2006

130.04

12,389.41

-1.16%

2.58% 4/10/2006

130.56

12,204.01

0.40%

-0.85% 3/10/2006

133.08

12,366.39

1.91%

-0.94% 29/09/2006

131.4

12,454.42

-1.27%

-2.29% 28/09/2006

130.32

12,380.74

-0.83%

-1.42% 27/09/2006

125.04

12,366.91

-4.14%

3.06% 26/09/2006

125.4

12,321.19

0.29%

2.94% 25/09/2006

126

12,173.91

0.48%

1.24% 22/09/2006

126.4

12,236.78

0.32%

-0.16% 21/09/2006

128.28

12,274.27

1.48%

-0.08% 20/09/2006

127.88

12,109.14

-0.31%

-0.46% 19/09/2006

127.08

11,970.47

-0.63%

-0.21% 18/09/2006

131.68

12,071.30

3.56%

-1.08% 15/09/2006

132.2

12,009.59

0.39%

-0.58% 14/09/2006

132.28

11,973.02

0.06%

-0.11% 13/09/2006

131.4

11,893.79

-0.67%

1.25% 12/9/2006

126.16

11,660.79

-4.07%

-6.68% 11/9/2006

128.96

11,550.69

2.20%

0.34% 8/9/2006

134.96

11,918.65

4.55%

-1.49% 7/9/2006

135.44

11,853.85

0.36%

-1.57% 6/9/2006

138.76

11,933.21

2.42%

-1.48% 5/9/2006

142.16

11,904.60

2.42%

0.08% 4/9/2006

142.92

11,914.21

0.53%

0.02% 1/9/2006

142.36

11,778.02

-0.39%

0.06% 31/08/2006

138.24

11,699.05

-2.94%

0.13% 30/08/2006

140.72

11,723.92

1.78%

-1.51% 29/08/2006

143.64

11,706.85

2.05%

1.32% 28/08/2006

142.76

11,619.52

-0.61%

0.71% 25/08/2006

144.12

11,572.20

0.95%

-0.59% 24/08/2006

149.6

11,531.95

3.73%

-0.11% 23/08/2006

136

11,406.65

-9.53%

-3.26% 22/08/2006

139.12

11,502.62

2.27%

0.84% 21/08/2006

140.24

11,511.68

0.80%

-0.51% 18/08/2006

139.04

11,465.72

-0.86%

-0.30% 17/08/2006

135.96

11,477.48

-2.24%

-0.66% 16/08/2006

141.84

11,448.31

4.23%

-1.98% 14/08/2006

140.2

11,312.99

-1.16%

-0.95% 11/8/2006

134.64

11,192.46

-4.05%

3.14% 10/8/2006

136.68

11,149.17

1.50%

-0.55% 9/8/2006

129.32

11,145.18

-5.54%

0.67% 8/8/2006

127.4

11,014.97

-1.50%

-0.24% 7/8/2006

124.68

10,812.64

-2.16%

0.08% 4/8/2006

123.44

10,866.51

-1.00%

-1.15% 3/8/2006

125.2

10,923.16

1.42%

-0.67% 2/8/2006

120.84

10,876.19

-3.54%

0.21% 1/8/2006

121.08

10,751.66

0.20%

-0.15% 31/07/2006

119.28

10,743.88

-1.50%

-0.75% 28/07/2006

122.04

10,680.23

2.29%

-0.41% 27/07/2006

123.68

10,741.59

1.33%

-0.35% 26/07/2006

118

10,617.27

-4.70%

-1.09% 25/07/2006

118.64

10,415.61

0.54%

0.84% 24/07/2006

123.48

10,215.37

4.00%

0.08% 21/07/2006

122.4

10,085.91

-0.88%

-0.40% 20/07/2006

138.32

10,352.94

12.23%

0.10% 19/07/2006

137.52

10,007.34

-0.58%

-0.25% 18/07/2006

140.68

10,226.78

2.27%

-1.19% 17/07/2006

146.88

10,293.22

4.31%

-1.07% 14/07/2006

158.12

10,678.22

7.37%

-0.39% 13/07/2006

162.96

10,858.50

3.02%

-0.04% 12/7/2006

160.12

10,930.09

-1.76%

-1.18% 11/7/2006

161.8

10,614.35

1.04%

-1.85% 10/7/2006

164.72

10,684.30

1.79%

0.50% 7/7/2006

162.28

10,509.53

-1.49%

0.52% 6/7/2006

181.68

10,767.97

11.29%

-0.43% 5/7/2006

176.2

10,919.64

-3.06%

-1.15% 4/7/2006

167.08

10,662.22

-5.31%

-0.07% 3/7/2006

160.04

10,695.26

-4.30%

163.4

10,609.25

2.08%

-0.59% 30/06/2006

0.0222%

0.07579680%
0.01783394%

2.5736

Sumeet Industries
5/3/2007
26/04/07
1:10

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

26/06/2007

26.71

14,501.08

-2.95% 25/06/2007

26.71

14,487.72

0.00%

-0.22% 22/06/2007

27.91

14,467.36

4.39%

-0.82% 21/06/2007

29.27

14,499.24

4.76%

-1.35% 20/06/2007

28.23

14,411.95

-3.62%

-0.13% 19/06/2007

29.43

14,295.50

4.16%

-0.32% 18/06/2007

28.07

14,080.14

-4.73%

-1.69% 15/06/2007

28.63

14,162.71

1.98%

-1.31% 14/06/2007

27.35

14,203.72

-4.57%

-0.15% 13/06/2007

26.4

14,003.03

-3.54%

-4.09% 12/6/2007

27.51

14,130.95

4.12%

-1.06% 11/6/2007

28.95

14,083.41

5.10%

0.64% 8/6/2007

30.46

14,063.81

5.08%

0.07% 7/6/2007

32.06

14,186.18

5.12%

-0.70% 6/6/2007

30.54

14,255.93

-4.86%

0.24% 5/6/2007

29.11

14,535.01

-4.80%

0.35% 4/6/2007

30.06

14,495.77

3.21%

-0.04% 1/6/2007

31.5

14,570.75

4.68%

0.17% 31/05/2007

32.93

14,544.46

4.44%

-1.10% 30/05/2007

31.42

14,411.38

-4.69%

0.12% 29/05/2007

31.5

14,508.21

0.25%

-0.28% 28/05/2007

30.22

14,397.89

-4.15%

-0.67% 25/05/2007

28.79

14,338.45

-4.85%

-1.29% 24/05/2007

27.43

14,218.11

-4.84%

-0.85% 23/05/2007

26.16

14,363.26

-4.74%

-0.49% 22/05/2007

24.96

14,453.72

-4.70%

-0.52% 21/05/2007

25.44

14,418.60

1.90%

-2.85% 18/05/2007

24.32

14,303.41

-4.50%

-1.83% 17/05/2007

25.04

14,299.71

2.92%

0.60% 16/05/2007

25.6

14,127.31

2.21%

-1.84% 15/05/2007

26.79

13,929.33

4.54%

3.09% 14/05/2007

26.32

13,965.86

-1.77%

-2.00% 11/5/2007

26.79

13,796.16

1.77%

1.52% 10/5/2007

28.15

13,771.23

4.95%

4.38% 9/5/2007

27.99

13,781.51

-0.57%

0.11% 8/5/2007

28.95

13,765.46

3.37%

-1.00% 7/5/2007

29.82

13,879.25

2.96%

1.55% 4/5/2007

28.79

13,934.27

-3.52%

1.37% 3/5/2007

27.43

14,078.21

-4.84%

-2.48% 30/04/2007

26.16

13,872.37

-4.74%

-0.20% 27/04/2007

27.19

13,908.58

3.86%

1.57% 26/04/2007

27.99

14,228.88

2.90%

-1.01% 25/04/2007

27.62

14,217.77

-1.33%

-0.33% 24/04/2007

27.4

14,136.72

-0.80%

4.04% 23/04/2007

26.97

13,928.33

-1.58%

-1.88% 20/04/2007

28.35

13,897.41

4.99%

-0.17% 19/04/2007

27.77

13,619.70

-2.07%

3.49% 18/04/2007

26.46

13,672.19

-4.83%

-0.49% 17/04/2007

25.23

13,607.04

-4.76%

0.61% 16/04/2007

24.07

13,695.58

-4.71%

-0.40% 13/04/2007

22.98

13,384.08

-4.63%

-1.06% 12/4/2007

21.89

13,113.81

-4.86%

-0.10% 11/4/2007

20.88

13,183.24

-4.72%

-1.61% 10/4/2007

21.97

13,189.54

5.09%

-0.07% 9/4/2007

23.05

13,177.74

4.80%

0.14% 5/4/2007

21.97

12,856.08

-4.80%

-0.25% 4/4/2007

23.05

12,786.77

4.80%

-1.19% 3/4/2007

24.21

12,624.58

4.91%

-1.21% 2/4/2007

25.45

12,455.37

4.99%

0.66% 30/03/2007

26.75

13,072.10

4.98%

0.24% 29/03/2007

28.13

12,979.66

5.03%

-0.54% 28/03/2007

29.58

12,884.34

5.03%

-0.69% 26/03/2007

31.1

13,124.32

5.01%

0.12% 23/03/2007

32.7

13,285.93

5.02%

-0.50% 22/03/2007

34.36

13,308.03

4.95%

-0.97% 21/03/2007

36.03

12,945.88

4.75%

-0.09% 20/03/2007

37.84

12,705.94

4.90%

-1.00% 19/03/2007

36.1

12,644.99

-4.71%

-0.51% 16/03/2007

37.99

12,430.40

5.10%

0.48% 15/03/2007

39.94

12,543.85

5.01%

-0.09% 14/03/2007

38.06

12,529.62

-4.82%

-0.14% 13/03/2007

40.02

12,982.98

5.02%

0.22% 12/3/2007

38.13

12,902.63

-4.84%

-0.60% 9/3/2007

39.94

12,884.99

4.64%

-0.81% 8/3/2007

40.96

13,049.35

2.52%

-1.52% 7/3/2007

41.76

12,579.75

1.93%

0.58% 6/3/2007

39.8

12,697.09

-4.81%

0.29% 5/3/2007

41.83

12,415.04

4.97%

-1.42% 2/3/2007

44

12,886.13

5.06%

0.91% 1/3/2007

41.97

13,159.55

-4.72%

-0.34% 28/02/2007

40.02

12,938.09

-4.76%

-0.14% 27/02/2007

40.89

13,478.83

2.15%

0.87% 26/02/2007

39

13,649.52

-4.73%

0.49% 23/02/2007

41.03

13,632.53

5.07%

1.94% 22/02/2007

43.13

14,021.31

4.99%

-0.27% 21/02/2007

45.38

14,188.49

5.09%

0.52% 20/02/2007

47.7

14,253.38

4.99%

-0.18% 19/02/2007

45.45

14,402.90

-4.83%

-0.92% 15/02/2007

43.35

14,355.55

-4.73%

0.67% 14/02/2007

41.32

14,009.90

-4.80%

-0.76% 13/02/2007

39.36

14,090.98

-4.86%

-0.41% 12/2/2007

37.55

14,190.70

-4.71%

-0.84% 9/2/2007

35.81

14,538.90

-4.74%

1.02% 8/2/2007

34.15

14,652.09

-4.75%

0.63% 7/2/2007

35.88

14,643.13

4.94%

-0.24% 6/2/2007

36.25

14,478.19

1.03%

-0.80% 5/2/2007

36.17

14,515.90

-0.22%

-0.03% 2/2/2007

34.51

14,403.77

-4.70%

-1.21% 1/2/2007

36.25

14,267.18

4.92%

-1.41% 31/01/2007

34.58

14,090.92

-4.72%

0.26% 29/01/2007

32.99

14,211.96

-4.71%

-1.22% 25/01/2007

31.46

14,282.72

-4.75%

-0.18% 24/01/2007

33.06

14,110.46

4.96%

0.07% 23/01/2007

34.73

14,041.24

4.93%

-0.12% 22/01/2007

33.13

14,209.24

-4.72%

0.82% 19/01/2007

31.61

14,182.71

-4.70%

0.40% 18/01/2007

30.16

14,217.75

-4.70%

1.03% 17/01/2007

28.78

14,131.34

-4.68%

-1.47% 16/01/2007

27.48

14,114.73

-4.62%

0.26% 15/01/2007

26.17

14,129.64

-4.88%

2.28% 12/1/2007

24.94

14,056.53

-4.81%

-0.08% 11/1/2007

26.24

13,630.71

5.08%

-0.57% 10/1/2007

27.62

13,362.16

5.13%

-1.49% 9/1/2007

29.07

13,566.33

5.12%

-0.22% 8/1/2007

27.69

13,652.15

-4.86%

-2.02% 5/1/2007

26.39

13,860.52

-4.81%

0.38% 4/1/2007

25.16

13,871.71

-4.77%

-0.48% 3/1/2007

24

14,014.92

-4.72%

0.65% 2/1/2007

22.91

13,942.24

-4.65%

-2.30% 29/12/2006

21.86

13,786.91

-4.69%

-2.04% 28/12/2006

21.7

13,846.34

-0.73%

0.53% 27/12/2006

22.84

13,859.69

5.12%

0.05% 26/12/2006

21.75

13,708.34

-4.89%

-0.09% 22/12/2006

20.72

13,471.74

-4.85%

-2.47% 21/12/2006

19.73

13,384.86

-4.90%

-0.54% 20/12/2006

19.47

13,340.21

-1.33%

-1.28% 19/12/2006

17.7

13,382.01

-9.53%

-1.35% 18/12/2006

16.09

13,731.09

-9.54%

4.83% 15/12/2006

17.82

13,614.52

10.21%

-0.71% 14/12/2006

16.21

13,487.16

-9.47%

-0.74% 13/12/2006

16.14

13,181.34

-0.43%

1.85% 12/12/2006

17.88

12,995.02

10.24%

1.22% 11/12/2006

14.9

13,399.43

-18.23%

0.17% 8/12/2006

12.47

13,799.49

-17.80%

-2.76% 7/12/2006

10.4

13,972.03

-18.15%

-1.87% 6/12/2006

8.67

13,949.00

-18.19%

-0.48% 5/12/2006

7.23

13,937.65

-18.16%

-1.71% 4/12/2006

7.13

13,874.33

-1.39%

0.91% 1/12/2006

7.03

13,844.78

-1.41%

-0.11% 30/11/2006

7.45

13,696.31

5.80%

3.55% 29/11/2006

7.41

13,616.73

-0.54%

-0.62% 28/11/2006

7.21

13,601.95

-2.74%

-0.14% 27/11/2006

7.15

13,773.59

-0.84%

1.27% 24/11/2006

6.97

13,703.33

-2.55%

-3.66% 23/11/2006

6.8

13,680.83

-2.47%

0.93% 22/11/2006

7.06

13,706.53

3.75%

-2.25% 21/11/2006

7.12

13,616.77

0.85%

3.72% 20/11/2006

7.32

13,430.71

2.77%

2.10% 17/11/2006

7.23

13,429.48

-1.24%

-1.70% 16/11/2006

7.23

13,505.89

0.00%

4.09% 15/11/2006

6.7

13,469.37

-7.61%

1.26% 14/11/2006

6.93

13,425.50

3.38%

-0.12% 13/11/2006

13,399.00

1.01%

2.81% 10/11/2006

7.25

13,282.91

3.51%

1.19% 9/11/2006

7.12

13,137.49

-1.81%

0.46% 8/11/2006

7.39

13,072.51

3.72%

1.04% 7/11/2006

7.32

13,156.66

-0.95%

-0.33% 6/11/2006

7.41

13,186.89

1.22%

-2.44% 3/11/2006

7.32

13,130.79

-1.22%

0.58% 2/11/2006

7.74

13,091.12

5.58%

0.71% 1/11/2006

7.31

13,033.04

-5.72%

2.42% 31/10/2006

7.21

12,961.90

-1.38%

0.78% 30/10/2006

7.76

13,024.26

7.35%

-0.06% 27/10/2006

7.39

12,906.81

-4.89%

-1.13% 26/10/2006

7.25

12,698.41

-1.91%

0.26% 23/10/2006

7.26

12,623.28

0.14%

-0.78% 21/10/2006

7.81

12,736.82

7.30%

-0.95% 20/10/2006

7.18

12,709.40

-8.41%

-1.24% 19/10/2006

7.42

12,723.59

3.29%

0.86% 18/10/2006

7.34

12,858.48

-1.08%

0.50% 17/10/2006

7.37

12,883.83

0.41%

-1.21% 16/10/2006

7.58

12,928.18

2.81%

-0.49% 13/10/2006

7.79

12,736.42

2.73%

1.19% 12/10/2006

8.28

12,537.98

6.10%

-0.19% 11/10/2006

7.7

12,353.49

-7.26%

0.25% 10/10/2006

8.25

12,363.77

6.90%

-0.61% 9/10/2006

8.31

12,365.83

0.72%

-0.12% 6/10/2006

8.05

12,372.81

-3.18%

0.11% 5/10/2006

6.8

12,389.41

-16.87%

-0.52% 4/10/2006

6.48

12,204.01

-4.82%

-3.08% 3/10/2006

6.23

12,366.39

-3.93%

-1.99% 29/09/2006

6.29

12,454.42

0.96%

1.52% 28/09/2006

5.9

12,380.74

-6.40%

0.63% 27/09/2006

6.16

12,366.91

4.31%

1.51% 26/09/2006

6.37

12,321.19

3.35%

0.08% 25/09/2006

6.45

12,173.91

1.25%

1.03% 22/09/2006

6.81

12,236.78

5.43%

-0.52% 21/09/2006

6.87

12,274.27

0.88%

-1.12% 20/09/2006

6.81

12,109.14

-0.88%

0.43% 19/09/2006

7.18

11,970.47

5.29%

0.10% 18/09/2006

6.76

12,071.30

-6.03%

-1.10% 15/09/2006

7.1

12,009.59

4.91%

-1.74% 14/09/2006

7.18

11,973.02

1.12%

-0.65% 13/09/2006

7.22

11,893.79

0.56%

-0.33% 12/9/2006

7.44

11,660.79

3.00%

0.31% 11/9/2006

7.18

11,550.69

-3.56%

2.58% 8/9/2006

7.13

11,918.65

-0.70%

-0.85% 7/9/2006

7.29

11,853.85

2.22%

-0.94% 6/9/2006

6.68

11,933.21

-8.74%

-2.29% 5/9/2006

6.73

11,904.60

0.75%

-1.42% 4/9/2006

6.57

11,914.21

-2.41%

3.06% 1/9/2006

6.57

11,778.02

0.00%

2.94% 31/08/2006

6.52

11,699.05

-0.76%

1.24% 30/08/2006

6.7

11,723.92

2.72%

-0.16% 29/08/2006

7.05

11,706.85

5.09%

-0.08% 28/08/2006

6.61

11,619.52

-6.44%

-0.46% 25/08/2006

6.58

11,572.20

-0.45%

-0.21% 24/08/2006

7.09

11,531.95

7.47%

-1.08% 23/08/2006

6.7

11,406.65

-5.66%

-0.58% 22/08/2006

6.79

11,502.62

1.33%

-0.11% 21/08/2006

7.25

11,511.68

6.56%

1.25% 18/08/2006

7.42

11,465.72

2.32%

-0.51% 17/08/2006

7.19

11,477.48

-3.15%

-0.16% 16/08/2006

6.81

11,448.31

-5.43%

0.19% 14/08/2006

6.05

11,312.99

-11.83%

-0.66% 11/8/2006

5.97

11,192.46

-1.33%

-1.38% 10/8/2006

5.96

11,149.17

-0.17%

-0.01% 9/8/2006

5.94

11,145.18

-0.34%

0.57% 8/8/2006

6.13

11,014.97

3.15%

-0.27% 7/8/2006

5.87

10,812.64

-4.33%

-0.33% 4/8/2006

5.94

10,866.51

1.19%

-0.20% 3/8/2006

6.23

10,923.16

4.77%

-0.87% 2/8/2006

5.76

10,876.19

-7.84%

-1.10% 1/8/2006

6.19

10,751.66

7.20%

-0.50% 31/07/2006

5.83

10,743.88

-5.99%

0.64% 28/07/2006

6.31

10,680.23

7.91%

0.23% 27/07/2006

5.94

10,741.59

-6.04%

-0.43% 26/07/2006

5.8

10,617.27

-2.39%

-0.30% 25/07/2006

5.99

10,415.61

3.22%

-0.44% 24/07/2006

5.51

10,215.37

-8.35%

-0.55% 21/07/2006

5.65

10,085.91

2.51%

0.48% 20/07/2006

5.8

10,352.94

2.62%

-0.91% 19/07/2006

5.94

10,007.34

2.39%

-1.63% 18/07/2006

5.84

10,226.78

-1.70%

-0.59% 17/07/2006

6.16

10,293.22

5.33%

0.90% 14/07/2006

10,678.22

-2.63%

-0.22% 13/07/2006

6.31

10,858.50

5.04%

0.11% 12/7/2006

6.44

10,930.09

2.04%

1.05% 11/7/2006

6.1

10,614.35

-5.42%

0.20% 10/7/2006

6.38

10,684.30

4.49%

0.34% 7/7/2006

5.94

10,509.53

-7.15%

-1.49% 6/7/2006

6.66

10,767.97

11.44%

-1.57% 5/7/2006

6.84

10,919.64

2.67%

-1.48% 4/7/2006

6.41

10,662.22

-6.49%

0.08% 3/7/2006

6.38

10,695.26

-0.47%

0.02% 30/06/2006

6.77

10,609.25

5.93%

0.06% 29/06/2006

7.1

10,162.16

4.76%

0.13% 28/06/2006

6.81

10,129.70

-4.17%

-1.51% 27/06/2006

6.81

10,151.01

0.00%

1.32% 26/06/2006

6.93

10,042.06

1.75%

0.71% 25/06/2006

7.89

10,412.93

12.97%

-0.59% 23/06/2006

7.37

10,401.30

-6.82%

-0.11% 22/06/2006

7.26

10,275.88

-1.50%

-0.37% 21/06/2006

7.18

10,040.14

-1.11%

-1.20% 20/06/2006

6.23

9,822.52

-14.19%

0.52% 19/06/2006

6.29

9,997.84

0.96%

0.31% 16/06/2006

6.31

9,884.51

0.32%

-1.35% 15/06/2006

6.39

9,545.06

1.26%

-1.15% 14/06/2006

5.97

8,929.44

-6.80%

0.84% 13/06/2006

5.93

9,062.65

-0.67%

-0.51% 12/6/2006

6.1

9,476.15

2.83%

-0.30% 9/6/2006

6.61

9,810.46

8.03%

-0.66% 8/6/2006

5.92

9,295.81

-11.02%

-1.98% 7/6/2006

6.26

9,756.76

5.58%

-0.95% 6/6/2006

7.16

9,957.32

13.43%

3.14% 5/6/2006

7.47

10,213.48

4.24%

-0.55% 2/6/2006

7.41

10,451.33

-0.81%

0.67% 1/6/2006

7.84

10,071.42

5.64%

-0.24% 31/05/2006

8.02

10,398.61

2.27%

0.08% 30/05/2006

8.12

10,786.63

1.24%

-1.15% 29/05/2006

8.66

10,853.14

6.44%

-0.67% 26/05/2006

8.47

10,809.35

-2.22%

0.21% 25/05/2006

8.71

10,666.32

2.79%

-0.15% 24/05/2006

9.11

10,573.15

4.49%

-0.75% 23/05/2006

8.26

10,822.78

-9.79%

-0.41% 22/05/2006

7.97

10,481.77

-3.57%

-0.35% 19/05/2006

8.57

10,938.61

7.26%

-1.09% 18/05/2006

8.96

11,391.43

4.45%

0.84% 17/05/2006

9.25

12,217.81

3.19%

0.08% 16/05/2006

9.05

11,873.73

-2.19%

-0.40% 15/05/2006

9.5

11,822.20

4.85%

0.10% 12/5/2006

9.71

12,285.11

2.19%

-0.25% 11/5/2006

9.79

12,435.41

0.82%

-1.19% 10/5/2006

10.22

12,612.38

4.30%

-1.07% 9/5/2006

9.86

12,513.86

-3.59%

-0.39% 8/5/2006

10.12

12,462.47

2.60%

-0.04% 5/5/2006

9.71

12,359.70

-4.14%

-1.18% 4/5/2006

10.16

12,347.63

4.53%

-1.85% 3/5/2006

10.44

12,310.72

2.72%

0.50% 2/5/2006

10.77

12,218.78

3.11%

0.52% 29/04/2006

9.12

12,042.56

-16.63%

-0.43% 28/04/2006

8.97

11,851.93

-1.66%

-1.15% 27/04/2006

9.05

11,835.02

0.89%

-0.07% 26/04/2006

8.83

11,938.53

-2.46%

-0.59% 25/04/2006

8.63

11,646.78

-2.29%

0.57% 24/04/2006

8.84

11,915.24

2.40%

-1.16% 21/04/2006

8.77

12,030.30

-0.80%

-1.92% 20/04/2006

9.03

12,039.55

2.92%

-1.94% 19/04/2006

9.83

11,895.98

8.49%

-1.28% 18/04/2006

9.84

11,821.57

0.10%

2.61% 17/04/2006

9.42

11,539.68

-4.36%

-3.40% 13/04/2006

10.37

11,237.23

9.61%

2.17% 12/4/2006

10.47

11,355.73

0.96%

0.65% 10/4/2006

10.28

11,662.55

-1.83%

3.67% 7/4/2006

9.5

11,589.44

-7.89%

1.67% 5/4/2006

9.79

11,746.90

3.01%

0.66% 4/4/2006

10.12

11,638.01

3.32%

-2.93% 3/4/2006

11.08

11,564.36

9.06%

9.24

11,279.96

-18.16%

-1.65% 30/03/2006

7.7

11,307.04

-18.23%

2.43% 29/03/2006

6.64

11,183.48

-14.81%

1.40% 28/03/2006

6.8

11,086.03

2.38%

-2.39% 27/03/2006

6.55

11,079.02

-3.75%

0.31% 24/03/2006

6.32

10,950.30

-3.57%

-0.81% 23/03/2006

6.18

10,840.59

-2.24%

0.66% 31/03/2006

0.0176%

0.31441821%
0.01150017%

1.0109

Pondy Oxides
28/11/06
15/01/07
1:10

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

15/03/2007

18.15

12,543.85

-0.09% 14/03/2007

18.5

12,529.62

1.91%

-0.14% 13/03/2007

18.7

12,982.98

1.08%

0.22% 12/3/2007

18.65

12,902.63

-0.27%

-0.60% 9/3/2007

19.25

12,884.99

3.17%

-0.81% 8/3/2007

18.95

13,049.35

-1.57%

-1.52% 7/3/2007

18.5

12,579.75

-2.40%

0.58% 6/3/2007

19.7

12,697.09

6.28%

0.29% 5/3/2007

18.95

12,415.04

-3.88%

-1.42% 2/3/2007

21.95

12,886.13

14.70%

0.91% 1/3/2007

22.05

13,159.55

0.45%

-0.34% 28/02/2007

21.3

12,938.09

-3.46%

-0.14% 27/02/2007

22.65

13,478.83

6.15%

0.87% 26/02/2007

22.3

13,649.52

-1.56%

0.49% 23/02/2007

24.1

13,632.53

7.76%

1.94% 22/02/2007

26.05

14,021.31

7.78%

-0.27% 21/02/2007

30.1

14,188.49

14.45%

0.52% 12/1/2007

25.14

14,056.53

-18.01%

-0.18% 11/1/2007

25.14

13,630.71

0.00%

-0.92% 10/1/2007

26.45

13,362.16

5.08%

0.67% 9/1/2007

31.73

13,566.33

18.20%

-0.76% 8/1/2007

26.45

13,652.15

-18.20%

-0.41% 5/1/2007

22.05

13,860.52

-18.19%

-0.84% 4/1/2007

21.73

13,871.71

-1.46%

1.02% 3/1/2007

21.27

14,014.92

-2.14%

0.63% 2/1/2007

21.14

13,942.24

-0.61%

-0.24% 29/12/2006

20.5

13,786.91

-3.07%

-0.80% 28/12/2006

20.23

13,846.34

-1.33%

-0.03% 27/12/2006

20.27

13,859.69

0.20%

-1.21% 26/12/2006

20.55

13,708.34

1.37%

-1.41% 22/12/2006

19.91

13,471.74

-3.16%

0.26% 21/12/2006

18.91

13,384.86

-5.15%

-1.22% 20/12/2006

18.45

13,340.21

-2.46%

-0.18% 19/12/2006

18.23

13,382.01

-1.20%

0.07% 18/12/2006

18.23

13,731.09

0.00%

-0.12% 15/12/2006

18.41

13,614.52

0.98%

0.82% 14/12/2006

18.55

13,487.16

0.76%

0.40% 13/12/2006

18.23

13,181.34

-1.74%

1.03% 12/12/2006

17.86

12,995.02

-2.05%

-1.47% 11/12/2006

18.09

13,399.43

1.28%

0.26% 8/12/2006

18.68

13,799.49

3.21%

2.28% 7/12/2006

18.82

13,972.03

0.75%

-0.08% 6/12/2006

18.68

13,949.00

-0.75%

-0.57% 5/12/2006

19.09

13,937.65

2.17%

-1.49% 4/12/2006

19.45

13,874.33

1.87%

-0.22% 1/12/2006

19.64

13,844.78

0.97%

-2.02% 30/11/2006

19.64

13,696.31

0.00%

0.38% 29/11/2006

19.77

13,616.73

0.66%

-0.48% 28/11/2006

20.09

13,601.95

1.61%

0.65% 27/11/2006

19.95

13,773.59

-0.70%

-2.30% 24/11/2006

19.05

13,703.33

-4.62%

-2.04% 23/11/2006

19.05

13,680.83

0.00%

0.53% 22/11/2006

19.14

13,706.53

0.47%

0.05% 21/11/2006

19.18

13,616.77

0.21%

-0.09% 20/11/2006

19.14

13,430.71

-0.21%

-2.47% 17/11/2006

19.45

13,429.48

1.61%

-0.54% 16/11/2006

20.45

13,505.89

5.01%

-1.28% 15/11/2006

19.82

13,469.37

-3.13%

-1.35% 14/11/2006

19.5

13,425.50

-1.63%

4.83% 13/11/2006

19

13,399.00

-2.60%

-0.71% 10/11/2006

19

13,282.91

0.00%

-0.74% 9/11/2006

18.82

13,137.49

-0.95%

1.85% 8/11/2006

18.55

13,072.51

-1.45%

1.22% 7/11/2006

18.59

13,156.66

0.22%

0.17% 6/11/2006

18.95

13,186.89

1.92%

-2.76% 3/11/2006

18.95

13,130.79

0.00%

-1.87% 2/11/2006

19.23

13,091.12

1.47%

-0.48% 1/11/2006

18.77

13,033.04

-2.42%

-1.71% 31/10/2006

19.23

12,961.90

2.42%

0.91% 30/10/2006

19.68

13,024.26

2.31%

-0.11% 27/10/2006

19.77

12,906.81

0.46%

3.55% 26/10/2006

20.18

12,698.41

2.05%

-0.62% 23/10/2006

18.77

12,623.28

-7.24%

-0.14% 21/10/2006

19.05

12,736.82

1.48%

1.27% 20/10/2006

18.91

12,709.40

-0.74%

-3.66% 19/10/2006

19.09

12,723.59

0.95%

0.93% 18/10/2006

19.32

12,858.48

1.20%

-2.25% 17/10/2006

19.64

12,883.83

1.64%

3.72% 16/10/2006

19.91

12,928.18

1.37%

2.10% 13/10/2006

20

12,736.42

0.45%

-1.70% 12/10/2006

20.18

12,537.98

0.90%

4.09% 11/10/2006

20.14

12,353.49

-0.20%

1.26% 10/10/2006

20.36

12,363.77

1.09%

20.27

12,365.83

-0.44%

-0.12% 9/10/2006

2.81% 6/10/2006

20.27

12,372.81

0.00%

1.19% 5/10/2006

20.45

12,389.41

0.88%

0.46% 4/10/2006

20.41

12,204.01

-0.20%

1.04% 3/10/2006

20.55

12,366.39

0.68%

-0.33% 29/09/2006

20.45

12,454.42

-0.49%

-2.44% 28/09/2006

20.5

12,380.74

0.24%

0.58% 27/09/2006

20.45

12,366.91

-0.24%

0.71% 26/09/2006

19.91

12,321.19

-2.68%

2.42% 25/09/2006

21.95

12,173.91

9.75%

0.78% 22/09/2006

18.32

12,236.78

-18.08%

-0.06% 21/09/2006

18.59

12,274.27

1.46%

-1.13% 20/09/2006

18.64

12,109.14

0.27%

0.26% 19/09/2006

18.41

11,970.47

-1.24%

-0.78% 18/09/2006

18.64

12,071.30

1.24%

-0.95% 15/09/2006

18.68

12,009.59

0.21%

-1.24% 14/09/2006

18.95

11,973.02

1.44%

0.86% 13/09/2006

19.27

11,893.79

1.67%

0.50% 12/9/2006

19.5

11,660.79

1.19%

-1.21% 11/9/2006

19.45

11,550.69

-0.26%

-0.49% 8/9/2006

20.05

11,918.65

3.04%

1.19% 7/9/2006

20.27

11,853.85

1.09%

-0.19% 6/9/2006

21.32

11,933.21

5.05%

0.25% 5/9/2006

21.14

11,904.60

-0.85%

-0.61% 4/9/2006

22.45

11,914.21

6.01%

-0.12% 1/9/2006

22.77

11,778.02

1.42%

0.11% 31/08/2006

22.64

11,699.05

-0.57%

-0.52% 30/08/2006

22.82

11,723.92

0.79%

-3.08% 29/08/2006

23.14

11,706.85

1.39%

-1.99% 28/08/2006

23.32

11,619.52

0.77%

1.52% 25/08/2006

23.41

11,572.20

0.39%

0.63% 24/08/2006

23.45

11,531.95

0.17%

1.51% 23/08/2006

23.86

11,406.65

1.73%

0.08% 22/08/2006

24.23

11,502.62

1.54%

1.03% 21/08/2006

25.5

11,511.68

5.11%

-0.52% 18/08/2006

23.73

11,465.72

-7.19%

-1.12% 17/08/2006

27.36

11,477.48

14.23%

0.43% 16/08/2006

22.82

11,448.31

-18.14%

0.10% 14/08/2006

22.91

11,312.99

0.39%

-1.10% 11/8/2006

23.36

11,192.46

1.95%

-1.74% 10/8/2006

23.95

11,149.17

2.49%

-0.65% 9/8/2006

24.27

11,145.18

1.33%

-0.33% 8/8/2006

24.23

11,014.97

-0.16%

0.31% 7/8/2006

23.82

10,812.64

-1.71%

2.58% 4/8/2006

23.18

10,866.51

-2.72%

-0.85% 3/8/2006

19.32

10,923.16

-18.21%

-0.94% 2/8/2006

18.59

10,876.19

-3.85%

-2.29% 1/8/2006

18.64

10,751.66

0.27%

-1.42% 31/07/2006

18.68

10,743.88

0.21%

3.06% 28/07/2006

18.68

10,680.23

0.00%

2.94% 27/07/2006

18.77

10,741.59

0.48%

1.24% 26/07/2006

18.45

10,617.27

-1.72%

-0.16% 25/07/2006

18.5

10,415.61

0.27%

-0.08% 24/07/2006

18.82

10,215.37

1.71%

-0.46% 21/07/2006

18.68

10,085.91

-0.75%

-0.21% 20/07/2006

19.68

10,352.94

5.21%

-1.08% 19/07/2006

19.55

10,007.34

-0.66%

-0.58% 18/07/2006

19.82

10,226.78

1.37%

-0.11% 17/07/2006

20.14

10,293.22

1.60%

1.25% 14/07/2006

21.27

10,678.22

5.46%

-0.51% 13/07/2006

20.91

10,858.50

-1.71%

-0.16% 12/7/2006

19.91

10,930.09

-4.90%

0.19% 11/7/2006

19.73

10,614.35

-0.91%

-0.66% 10/7/2006

19.18

10,684.30

-2.83%

-1.38% 7/7/2006

19.36

10,509.53

0.93%

-0.01% 6/7/2006

19.32

10,767.97

-0.21%

0.57% 5/7/2006

19.59

10,919.64

1.39%

-0.27% 4/7/2006

19.77

10,662.22

0.91%

-0.33% 3/7/2006

19.68

10,695.26

-0.46%

-0.20% 30/06/2006

19.95

10,609.25

1.36%

-0.87% 29/06/2006

20.05

10,162.16

0.50%

-1.10% 28/06/2006

20

10,129.70

-0.25%

-0.50% 27/06/2006

20

10,151.01

0.00%

0.64% 26/06/2006

20.86

10,042.06

4.21%

0.23% 25/06/2006

21.64

10,412.93

3.67%

-0.43% 23/06/2006

21.18

10,401.30

-2.15%

-0.30% 22/06/2006

20.88

10,275.88

-1.43%

-0.44% 21/06/2006

20.3

10,040.14

-2.82%

-0.55% 20/06/2006

19.96

9,822.52

-1.69%

0.48% 19/06/2006

20.51

9,997.84

2.72%

-0.91% 16/06/2006

19.54

9,884.51

-4.84%

-1.63% 15/06/2006

17.79

9,545.06

-9.38%

-0.59% 14/06/2006

17.87

8,929.44

0.45%

0.90% 13/06/2006

18.29

9,062.65

2.32%

-0.22% 12/6/2006

19.58

9,476.15

6.82%

0.11% 9/6/2006

19.29

9,810.46

-1.49%

1.05% 8/6/2006

16.45

9,295.81

-15.93%

0.20% 7/6/2006

17.79

9,756.76

7.83%

0.34% 6/6/2006

19.71

9,957.32

10.25%

-1.49% 5/6/2006

18.29

10,213.48

-7.48%

-1.57% 2/6/2006

18.96

10,451.33

3.60%

-1.48% 1/6/2006

20.38

10,071.42

7.22%

0.08% 31/05/2006

20.04

10,398.61

-1.68%

0.02% 30/05/2006

21.05

10,786.63

4.92%

0.06% 29/05/2006

20.84

10,853.14

-1.00%

0.13% 26/05/2006

20.63

10,809.35

-1.01%

-1.51% 25/05/2006

20.38

10,666.32

-1.22%

1.32% 24/05/2006

21.3

10,573.15

4.42%

0.71% 23/05/2006

21.51

10,822.78

0.98%

-0.59% 22/05/2006

20.51

10,481.77

-4.76%

-0.11% 19/05/2006

21.05

10,938.61

2.60%

-0.37% 18/05/2006

21.68

11,391.43

2.95%

-1.20% 17/05/2006

24.19

12,217.81

10.95%

0.52% 16/05/2006

23.02

11,873.73

-4.96%

0.31% 15/05/2006

23.89

11,822.20

3.71%

-1.35% 12/5/2006

25.02

12,285.11

4.62%

-1.15% 11/5/2006

24.65

12,435.41

-1.49%

0.84% 10/5/2006

26.41

12,612.38

6.90%

-0.51% 9/5/2006

24.1

12,513.86

-9.15%

-0.30% 8/5/2006

24.44

12,462.47

1.40%

-0.66% 5/5/2006

23.56

12,359.70

-3.67%

-1.98% 4/5/2006

23.18

12,347.63

-1.63%

-0.95% 3/5/2006

22.68

12,310.72

-2.18%

3.14% 2/5/2006

22.22

12,218.78

-2.05%

-0.55% 29/04/2006

22.1

12,042.56

-0.54%

0.67% 28/04/2006

22.35

11,851.93

1.12%

-0.24% 27/04/2006

21.8

11,835.02

-2.49%

0.08% 26/04/2006

21.13

11,938.53

-3.12%

-1.15% 25/04/2006

20.97

11,646.78

-0.76%

-0.67% 24/04/2006

21.76

11,915.24

3.70%

0.21% 21/04/2006

21.26

12,030.30

-2.32%

-0.15% 20/04/2006

21.64

12,039.55

1.77%

-0.75% 19/04/2006

22.05

11,895.98

1.88%

-0.41% 18/04/2006

22.05

11,821.57

0.00%

-0.35% 17/04/2006

22.47

11,539.68

1.89%

-1.09% 13/04/2006

22.51

11,237.23

0.18%

0.84% 12/4/2006

23.48

11,355.73

4.22%

0.08% 10/4/2006

24.77

11,662.55

5.35%

-0.40% 7/4/2006

24.36

11,589.44

-1.67%

0.10% 5/4/2006

26.03

11,746.90

6.63%

-0.25% 4/4/2006

26.78

11,638.01

2.84%

-1.19% 3/4/2006

25.44

11,564.36

-5.13%

-1.07% 31/03/2006

21.22

11,279.96

-18.14%

-0.39% 30/03/2006

19.54

11,307.04

-8.25%

-0.04% 29/03/2006

18.29

11,183.48

-6.61%

-1.18% 28/03/2006

17.79

11,086.03

-2.77%

-1.85% 27/03/2006

17.95

11,079.02

0.90%

0.50% 24/03/2006

18.41

10,950.30

2.53%

0.52% 23/03/2006

18.83

10,840.59

2.26%

-0.43% 22/03/2006

18.45

10,841.35

-2.04%

-1.15% 21/03/2006

19.04

10,905.20

3.15%

-0.07% 20/03/2006

19.54

10,941.11

2.59%

-0.59% 17/03/2006

20.34

10,860.04

4.01%

0.57% 16/03/2006

20.84

10,878.74

2.43%

-1.16% 14/03/2006

21.64

10,801.72

3.77%

-1.92% 13/03/2006

22.14

10,803.71

2.28%

-1.94% 10/3/2006

22.51

10,765.16

1.66%

-1.28% 9/3/2006

20.21

10,573.54

-10.78%

2.61% 8/3/2006

20.88

10,508.85

3.26%

-3.40% 7/3/2006

20.92

10,725.67

0.19%

2.17% 6/3/2006

20.71

10,735.36

-1.01%

0.65% 3/3/2006

20.92

10,595.43

1.01%

3.67% 2/3/2006

21.72

10,626.78

3.75%

1.67% 1/3/2006

22.14

10,565.47

1.92%

0.66% 28/02/2006

21.8

10,370.24

-1.55%

-2.93% 27/02/2006

21.59

10,282.09

-0.97%

0.66% 24/02/2006

22.22

10,200.76

2.88%

-1.65% 23/02/2006

21.8

10,244.05

-1.91%

2.43% 22/02/2006

22.85

10,224.32

4.70%

1.40% 21/02/2006

23.52

10,168.11

2.89%

-2.39% 20/02/2006

23.23

10,079.30

-1.24%

0.31% 17/02/2006

24.73

9,981.11

6.26%

-0.81% 16/02/2006

24.82

10,124.30

0.36%

-4.31% 15/02/2006

24.98

10,113.18

0.64%

-0.32% 14/02/2006

25.65

10,086.63

2.65%

0.21% 13/02/2006

25.99

10,173.25

1.32%

-1.08% 10/2/2006

25.19

10,110.97

-3.13%

3.63% 8/2/2006

25.11

10,044.82

-0.32%

-0.11% 7/2/2006

25.07

10,082.28

-0.16%

-1.21% 6/2/2006

25.4

9,980.42

1.31%

-2.32% 3/2/2006

25.36

9,742.58

-0.16%

-2.19% 2/2/2006

25.11

9,843.87

-0.99%

1.77% 1/2/2006

26.95

9,859.26

7.07%

-1.14% 31/01/2006

28.5

9,919.89

5.59%

-3.49% 30/01/2006

26.91

9,849.03

-5.74%

-6.67% 27/01/2006

28.16

9,870.79

4.54%

1.48% 25/01/2006

28.21

9,685.74

0.18%

4.46% 24/01/2006

29.38

9,549.92

4.06%

3.47% 23/01/2006

29.21

9,464.90

-0.58%

-5.39% 20/01/2006

29.96

9,520.96

2.54%

4.84% 19/01/2006

29.63

9,449.84

-1.11%

2.03% 18/01/2006

29.46

9,237.53

-0.58%

2.54% 17/01/2006

29.25

9,314.13

-0.72%

2.30% 16/01/2006

31.26

9,311.19

6.65%

-3.70% 13/01/2006

31.85

9,374.19

1.87%

3.20% 12/1/2006

31.3

9,380.88

-1.74%

3.66% 10/1/2006

31.89

9,445.30

1.87%

0.61% 9/1/2006

32.35

9,583.45

1.43%

-0.40% 6/1/2006

31.85

9,640.29

-1.56%

-1.33% 5/1/2006

33.1

9,617.74

3.85%

-0.88% 4/1/2006

33.52

9,648.08

1.26%

2.33% 3/1/2006

36.53

9,539.37

8.60%

-3.20% 2/1/2006

32.81

9,390.14

-10.74%

4.27% 30/12/2005

28.87

9,397.93

-12.79%

4.06% 29/12/2005

27.7

9,323.25

-4.14%

7.00% 28/12/2005

27.2

9,257.51

-1.82%

-2.86% 27/12/2005

27.33

9,283.16

0.48%

-0.43% 26/12/2005

27.2

9,085.89

-0.48%

3.84% 23/12/2005

27.12

9,256.91

-0.29%

1.22% 22/12/2005

28.41

9,372.30

4.65%

1.41% 21/12/2005

28.29

9,339.17

-0.42%

-0.78% 20/12/2005

28.96

9,346.24

2.34%

-0.41% 19/12/2005

28.41

9,394.27

-1.92%

-0.83% 16/12/2005

28.83

9,284.46

1.47%

-0.10% 15/12/2005

28.92

9,170.40

0.31%

-0.30% 14/12/2005

29.59

9,241.76

2.29%

-0.75% 13/12/2005

29.88

9,263.90

0.98%

-1.45% 12/12/2005

30.63

9,133.67

2.48%

-1.60% 9/12/2005

29.96

9,067.28

-2.21%

-0.14% 8/12/2005

29.33

8,906.31

-2.13%

0.87% 7/12/2005

29.42

8,895.81

0.31%

-2.47% 6/12/2005

29.54

8,815.53

0.41%

2.28% 5/12/2005

29.54

8,823.31

0.00%

0.96% 2/12/2005

29.71

8,961.61

0.57%

0.08% 1/12/2005

29.92

8,944.78

0.70%

-1.20% 30/11/2005

29.75

8,788.81

-0.57%

-0.63% 29/11/2005

31.18

8,931.16

4.69%

-2.41% 28/11/2005

31.93

8,994.94

2.38%

-2.66%
1.05%
2.67%
-0.63%
1.35%
-0.93%
-0.63%
-2.49%
0.24%
-1.10%
-0.88%
-0.06%
-1.17%
-1.01%

0.0269%

0.22499278%
0.02335254%

0.4279

Orissa Sponge
20/03/03
16/06/03
1:10

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

14/08/2003

32.3

3,921.20

-0.11% 13/08/2003

29.4

3,926.07

-9.41%

3.55% 12/8/2003

26.75

3,889.41

-9.45%

-0.62% 11/8/2003

25

3,893.41

-6.77%

-0.14% 8/8/2003

24.15

3,883.76

-3.46%

1.27% 7/8/2003

24.6

3,806.83

1.85%

-3.66% 6/8/2003

24.05

3,741.66

-2.26%

0.93% 5/8/2003

25.5

3,765.82

5.85%

-2.25% 4/8/2003

25.7

3,832.50

0.78%

3.72% 1/8/2003

24.05

3,815.31

-6.64%

25.9

3,792.61

7.41%

-1.70% 30/07/2003

26.5

3,780.42

2.29%

4.09% 29/07/2003

26.65

3,764.44

0.56%

1.26% 28/07/2003

26.25

3,739.76

-1.51%

-0.12% 25/07/2003

23.9

3,726.46

-9.38%

2.81% 24/07/2003

22

3,668.07

-8.28%

1.19% 23/07/2003

21.85

3,577.89

-0.68%

-0.93% 22/07/2003

23.5

3,554.13

7.28%

-3.08% 21/07/2003

23.25

3,569.58

-1.07%

-1.99% 18/07/2003

24.75

3,647.58

6.25%

1.52% 17/07/2003

24.4

3,668.91

-1.42%

0.63% 16/07/2003

23.5

3,721.65

-3.76%

1.51% 15/07/2003

22.75

3,686.34

-3.24%

0.08% 14/07/2003

23.85

3,720.75

4.72%

1.03% 11/7/2003

21.7

3,676.26

-9.45%

2.10% 31/07/2003

-0.52% 10/7/2003

21

3,679.63

-3.28%

-1.12% 9/7/2003

20.35

3,620.79

-3.14%

0.43% 8/7/2003

22.15

3,629.68

8.48%

0.10% 7/7/2003

24.6

3,612.53

10.49%

-1.10% 4/7/2003

27.25

3,622.34

10.23%

-1.74% 3/7/2003

27.7

3,639.89

1.64%

-0.65% 2/7/2003

25.6

3,601.39

-7.88%

-0.33% 1/7/2003

23.3

3,604.43

-9.41%

0.31% 30/06/2003

21.86

3,607.13

-6.38%

2.58% 27/06/2003

20.86

3,583.06

-4.68%

-0.85% 26/06/2003

17.4

3,552.40

-18.14%

-0.94% 25/06/2003

17.7

3,517.27

1.71%

-2.29% 24/06/2003

17.94

3,447.45

1.35%

-1.42% 23/06/2003

17.25

3,461.38

-3.92%

3.06% 20/06/2003

15.4

3,499.50

-11.34%

2.94% 19/06/2003

15.52

3,454.60

0.78%

1.24% 18/06/2003

13.5

3,430.96

-13.94%

-0.16% 17/06/2003

13

3,431.03

-3.77%

-0.08% 16/06/2003

15.41

3,336.64

17.01%

-0.46% 13/06/2003

15.89

3,354.14

3.07%

-0.21% 12/6/2003

14.3

3,337.30

-10.54%

-1.08% 11/6/2003

14.55

3,314.60

1.73%

-0.58% 10/6/2003

14.99

3,289.55

2.98%

-0.11% 9/6/2003

15.96

3,337.31

6.27%

1.25% 6/6/2003

14.55

3,303.24

-9.25%

-0.51% 5/6/2003

13.86

3,262.20

-4.86%

-0.16% 4/6/2003

14.69

3,216.49

5.82%

0.19% 3/6/2003

15.06

3,181.97

2.49%

-0.66% 2/6/2003

14.18

3,206.38

-6.02%

-1.38% 30/05/2003

11.82

3,180.75

-18.20%

-0.01% 29/05/2003

10.91

3,164.25

-8.01%

0.57% 28/05/2003

10.95

3,130.46

0.37%

-0.27% 27/05/2003

10.45

3,081.94

-4.67%

-0.33% 26/05/2003

10.36

3,096.69

-0.86%

-0.20% 23/05/2003

8.64

3,049.84

-18.15%

-0.87% 22/05/2003

9.09

3,040.79

5.08%

-1.10% 21/05/2003

9.32

3,057.09

2.50%

-0.50% 20/05/2003

8.86

3,062.92

-5.06%

0.64% 19/05/2003

8.86

3,043.89

0.00%

0.23% 16/05/2003

8.18

3,056.58

-7.99%

-0.43% 15/05/2003

7.73

3,012.97

-5.66%

-0.30% 14/05/2003

8.14

2,993.94

5.17%

-0.44% 13/05/2003

7.73

2,960.62

-5.17%

-0.55% 9/5/2003

7.27

2,950.00

-6.14%

0.48% 8/5/2003

7.27

2,961.60

0.00%

-0.91% 7/5/2003

7.27

2,980.74

0.00%

-1.63% 6/5/2003

7.27

2,993.00

0.00%

-0.59% 5/5/2003

7.27

2,975.47

0.00%

0.90% 2/5/2003

8.18

2,966.63

11.79%

-0.22% 30/04/2003

7.95

2,959.79

-2.85%

0.11% 29/04/2003

6.91

2,950.14

-14.02%

1.05% 28/04/2003

7.68

2,936.71

10.56%

0.20% 25/04/2003

8.27

2,924.03

7.40%

0.34% 24/04/2003

7.73

2,937.23

-6.75%

-1.49% 23/04/2003

7.91

2,947.33

2.30%

-1.57% 22/04/2003

7.59

2,985.54

-4.13%

-1.48% 21/04/2003

7.05

2,996.97

-7.38%

0.08% 17/04/2003

6.36

2,984.50

-10.30%

0.02% 16/04/2003

6.91

3,032.32

8.29%

0.06% 10/4/2003

6.91

3,035.33

0.00%

0.13% 9/4/2003

7.82

3,141.25

12.37%

-1.51% 8/4/2003

7.45

3,174.86

-4.85%

1.32% 2/4/2003

7.27

3,116.99

-2.45%

0.71% 1/4/2003

6.91

3,080.95

-5.08%

-0.59% 31/03/2003

6.64

3,048.72

-3.99%

-0.11% 27/03/2003

8.14

3,116.79

20.37%

-0.37% 26/03/2003

7.09

3,143.58

-13.81%

-1.20% 24/03/2003

7.09

3,140.36

0.00%

0.52% 20/03/2003

7.27

3,192.93

2.51%

0.31% 19/03/2003

7.27

3,121.18

0.00%

-1.35% 17/03/2003

6.91

3,084.91

-5.08%

-1.15% 13/03/2003

7.27

3,108.24

5.08%

0.84% 11/3/2003

6.59

3,154.91

-9.82%

-0.51% 7/3/2003

7.5

3,153.06

12.93%

-0.30% 6/3/2003

7.18

3,190.35

-4.36%

-0.66% 5/3/2003

6.82

3,226.10

-5.14%

-1.98% 3/3/2003

7.55

3,277.27

10.17%

-0.95% 28/02/2003

7.91

3,283.66

4.66%

3.14% 27/02/2003

7.5

3,277.34

-5.32%

-0.55% 26/02/2003

7.73

3,260.48

3.02%

0.67% 25/02/2003

7.27

3,281.92

-6.14%

-0.24% 24/02/2003

8.05

3,322.17

10.19%

0.08% 21/02/2003

6.86

3,307.20

-16.00%

-1.15% 20/02/2003

7.05

3,303.22

2.73%

-0.67% 19/02/2003

3,302.04

-0.71%

0.21% 18/02/2003

3,289.09

0.00%

-0.15% 17/02/2003

3,282.45

0.00%

-0.75% 14/02/2003

7.05

3,223.41

0.71%

-0.41% 12/2/2003

6.59

3,247.51

-6.75%

-0.35% 11/2/2003

6.82

3,261.47

3.43%

-1.09% 10/2/2003

6.82

3,256.86

0.00%

0.84% 7/2/2003

6.82

3,279.77

0.00%

0.08% 6/2/2003

6.41

3,305.44

-6.20%

-0.40% 5/2/2003

5.41

3,256.08

-16.96%

0.10% 4/2/2003

5.95

3,278.13

9.51%

-0.25% 31/01/2003

6.36

3,250.38

6.66%

-1.19% 30/01/2003

6.59

3,219.88

3.55%

-1.07% 29/01/2003

7.09

3,238.02

7.31%

-0.39% 28/01/2003

5.95

3,267.84

-17.53%

-0.04% 27/01/2003

3,247.71

0.84%

-1.18% 23/01/2003

7.18

3,328.18

17.95%

-1.85% 22/01/2003

7.27

3,357.04

1.25%

0.50% 21/01/2003

6.45

3,354.14

-11.97%

0.52% 20/01/2003

7.23

3,341.89

11.42%

-0.43% 17/01/2003

6.36

3,370.39

-12.82%

-1.15% 16/01/2003

6.09

3,373.52

-4.34%

-0.07% 15/01/2003

6.27

3,357.69

2.91%

-0.59% 14/01/2003

6.36

3,335.35

1.43%

0.57% 13/01/2003

5.86

3,327.16

-8.19%

-1.16% 10/1/2003

6.32

3,358.99

7.56%

-1.92% 8/1/2003

5.82

3,357.87

-8.24%

-1.94% 6/1/2003

3,334.89

3.05%

-1.28% 3/1/2003

5.95

3,357.54

-0.84%

2.61% 2/1/2003

5.77

3,365.06

-3.07%

-3.40% 1/1/2003

5.91

3,390.12

2.40%

2.17% 30/12/2002

6.14

3,374.97

3.82%

0.65% 27/12/2002

6.14

3,398.00

0.00%

3.67% 24/12/2002

6.09

3,352.77

-0.82%

1.67% 23/12/2002

6.36

3,329.61

4.34%

0.66% 20/12/2002

6.36

3,337.22

0.00%

-2.93% 19/12/2002

6.36

3,333.86

0.00%

0.66% 18/12/2002

6.36

3,333.31

0.00%

-1.65% 17/12/2002

6.23

3,311.06

-2.07%

2.43% 16/12/2002

6.82

3,328.39

9.05%

1.40% 13/12/2002

5.77

3,342.97

-16.72%

-2.39% 12/12/2002

3,324.48

3.91%

0.31% 11/12/2002

6.27

3,303.27

4.40%

-0.81% 10/12/2002

5.95

3,289.68

-5.24%

-4.31% 9/12/2002

6.36

3,269.31

6.66%

-0.32% 6/12/2002

6.36

3,306.29

0.00%

0.21% 5/12/2002

6.36

3,229.73

0.00%

-1.08% 4/12/2002

6.36

3,207.36

0.00%

3.63% 3/12/2002

6.59

3,230.14

3.55%

-0.11% 2/12/2002

6.45

3,270.36

-2.15%

-1.21% 29/11/2002

5.45

3,228.82

-16.85%

-2.32% 28/11/2002

5.27

3,220.75

-3.36%

-2.19% 27/11/2002

5.41

3,174.11

2.62%

1.77% 26/11/2002

5.36

3,187.76

-0.93%

-1.14% 25/11/2002

6.36

3,175.56

17.11%

-3.49% 22/11/2002

5.91

3,141.61

-7.34%

-6.67% 21/11/2002

6.36

3,101.36

7.34%

1.48% 18/11/2002

6.23

3,057.16

-2.07%

4.46% 15/11/2002

5.55

3,033.91

-11.56%

3.47% 14/11/2002

5.41

2,986.56

-2.55%

-5.39% 8/11/2002

5.27

2,956.84

-2.62%

4.84% 7/11/2002

4.86

2,975.26

-8.10%

2.03% 5/11/2002

4.77

2,982.39

-1.87%

2.54% 29/10/2002

4.77

2,885.23

0.00%

2.30% 28/10/2002

4.5

2,834.41

-5.83%

-3.70% 25/10/2002

4.86

2,875.53

7.70%

3.20% 24/10/2002

4.27

2,908.05

-12.94%

3.66% 21/10/2002

4.77

2,998.01

11.07%

0.61% 16/10/2002

4.36

2,994.99

-8.99%

-0.40% 14/10/2002

4.18

3,003.39

-4.22%

-1.33% 11/10/2002

4.55

2,995.77

8.48%

-0.88% 10/10/2002

4.45

2,969.49

-2.22%

2.33% 9/10/2002

4.18

2,956.89

-6.26%

-3.20% 4/10/2002

4.45

2,930.51

6.26%

4.27% 1/10/2002

3.73

2,959.66

-17.65%

4.06% 18/09/2002

4.32

3,069.78

14.68%

7.00% 17/09/2002

4.95

3,103.90

13.61%

-2.86% 12/9/2002

3,131.34

1.01%

-0.43% 6/9/2002

5.64

3,141.11

12.04%

3.84% 2/9/2002

5.68

3,187.26

0.71%

1.22% 28/08/2002

6.41

3,099.38

12.09%

1.41% 23/08/2002

3,119.18

22.16%

-0.78% 22/08/2002

6.73

3,080.70

-17.29%

-0.41% 20/08/2002

6.82

3,089.58

1.33%

-0.83% 19/08/2002

7.27

3,064.04

6.39%

-0.10% 13/08/2002

6.82

3,036.40

-6.39%

-0.30% 12/8/2002

6.82

3,007.85

0.00%

-0.75% 2/8/2002

7.27

2,985.01

6.39%

-1.45% 1/8/2002

6.82

2,975.81

-6.39%

-1.60% 30/07/2002

5.91

2,990.91

-14.32%

-0.14% 29/07/2002

6.82

3,030.06

14.32%

0.87% 26/07/2002

7.27

3,024.35

6.39%

-2.47% 23/07/2002

8.68

3,176.93

17.73%

2.28% 19/07/2002

9.09

3,230.27

4.62%

0.96% 17/07/2002

8.45

3,216.07

-7.30%

0.08% 16/07/2002

9.32

3,229.18

9.80%

-1.20% 11/7/2002

10

3,290.56

7.04%

-0.63% 10/7/2002

10.23

3,332.36

2.27%

-2.41% 9/7/2002

10.77

3,358.58

5.14%

-2.66% 8/7/2002

10.45

3,357.66

-3.02%

1.05% 5/7/2002

10.77

3,330.61

3.02%

2.67% 4/7/2002

10.73

3,316.77

-0.37%

-0.63% 3/7/2002

10

3,310.19

-7.05%

1.35% 2/7/2002

10.91

3,285.04

8.71%

-0.93% 1/7/2002

10.36

3,288.71

-5.17%

-0.63% 28/06/2002

8.64

3,244.70

-18.15%

-2.49% 25/06/2002

9.09

3,214.34

5.08%

0.24% 24/06/2002

8.18

3,231.62

-10.55%

-1.10% 21/06/2002

7.27

3,242.75

-11.79%

-0.88% 19/06/2002

7.77

3,242.26

6.65%

-0.06% 18/06/2002

7.55

3,284.54

-2.87%

-1.17% 17/06/2002

8.41

3,323.50

10.79%

-1.01% 14/06/2002

8.18

3,312.07

-2.77%

0.01% 13/06/2002

8.91

3,311.16

8.55%

0.59% 12/6/2002

8.91

3,344.41

0.00%

0.33% 11/6/2002

9.27

3,362.42

3.96%

-0.74% 10/6/2002

7.73

3,279.49

-18.17%

0.17% 6/6/2002

7.73

3,259.31

0.00%

-0.71% 5/6/2002

8.27

3,255.52

6.75%

0.02% 4/6/2002

7.64

3,191.60

-7.92%

-0.36% 3/6/2002

6.36

3,161.09

-18.34%

-1.80% 31/05/2002

6.23

3,125.73

-2.07%

-0.61% 29/05/2002

3,160.24

-3.76%

2.04% 28/05/2002

5.91

3,146.83

-1.51%

0.09% 27/05/2002

5.45

3,243.41

-8.10%

-1.31% 24/05/2002

4.64

3,255.62

-16.09%

0.30% 23/05/2002

4.73

3,114.05

1.92%

-0.58% 22/05/2002

4.59

3,175.49

-3.00%

-1.87% 17/05/2002

4.86

3,333.76

5.72%

-0.85% 14/05/2002

5.23

3,420.33

7.34%

-0.79% 8/5/2002

5.82

3,435.06

10.69%

0.42% 6/5/2002

4.86

3,384.35

-18.03%

-0.19% 3/5/2002

5.91

3,380.61

19.56%

-0.55% 26/04/2002

6.59

3,371.70

10.89%

-0.88% 25/04/2002

6.82

3,359.64

3.43%

-0.98% 24/04/2002

6.59

3,411.92

-3.43%

1.42% 23/04/2002

6.91

3,403.82

4.74%

-0.11% 22/04/2002

6.82

3,390.25

-1.31%

-0.26% 19/04/2002

6.91

3,364.40

1.31%

0.86% 18/04/2002

7.41

3,420.94

6.99%

-0.61% 17/04/2002

6.82

3,421.82

-8.30%

-0.66% 16/04/2002

6.82

3,413.72

0.00%

0.37% 15/04/2002

7.23

3,461.51

5.84%

-1.02% 12/4/2002

6.45

3,510.90

-11.42%

-2.41% 11/4/2002

6.59

3,497.67

2.15%

1.03% 10/4/2002

6.68

3,479.59

1.36%

0.16% 9/4/2002

6.82

3,463.33

2.07%

0.61% 4/4/2002

7.27

3,512.55

6.39%

-0.72% 3/4/2002

6.82

3,462.99

-6.39%

0.22% 2/4/2002

7.27

3,505.79

6.39%

-1.89% 1/4/2002

6.82

3,500.18

-6.39%

-1.41% 28/03/2002

6.59

3,469.35

-3.43%

-0.89% 27/03/2002

7.45

3,459.08

12.27%

0.59% 26/03/2002

7.14

3,466.29

-4.25%

-0.75% 22/03/2002

7.09

3,516.11

-0.70%

-2.27% 21/03/2002

6.27

3,536.26

-12.29%

0.83% 20/03/2002

5.55

3,581.32

-12.20%

-0.03%

#NUM!

0.67%

#DIV/0!

0.07%

#DIV/0!

0.68%

#DIV/0!

1.45%

#DIV/0!

0.59%

#DIV/0!

-0.23%

#DIV/0!

0.31%

#DIV/0!

-1.13%

#DIV/0!

-1.58%

#DIV/0!

0.08%

#DIV/0!

-0.80%

#DIV/0!

-0.71%

#DIV/0!

0.28%

#DIV/0!

-2.15%

#DIV/0!

1.86%

#DIV/0!

1.24%

#DIV/0!

-0.35%

#DIV/0!

0.08%

#DIV/0!

0.51%

#DIV/0!

-1.18%

#DIV/0!

-1.24%

#DIV/0!

0.78%

#DIV/0!

0.24%

#DIV/0!

-1.42%

#DIV/0!

-0.73%

#DIV/0!

-1.79%

#DIV/0!

-0.12%

#DIV/0!

-0.91%

#DIV/0!

0.09%

#DIV/0!

1.56%

#DIV/0!

-0.19%

#DIV/0!

-1.76%

#DIV/0!

1.61%

#DIV/0!

0.71%

#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!

0.0266%

#NUM!
#NUM!

0.8769

Pentasoft Tech
16/05/02
11/10/2002
2:10

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

11/12/2002

11.9

3,303.27

0.12% 10/12/2002

11.9

3,289.68

0.00%

-0.94% 9/12/2002

12.2

3,269.31

2.49%

0.10% 6/12/2002

12.85

3,306.29

5.19%

-0.25% 5/12/2002

12.1

3,229.73

-6.01%

-2.00% 4/12/2002

11.65

3,207.36

-3.79%

-1.73% 3/12/2002

12.45

3,230.14

6.64%

0.64% 2/12/2002

13.4

3,270.36

7.35%

1.76% 29/11/2002

11.2

3,228.82

-17.93%

-0.45% 28/11/2002

10.15

3,220.75

-9.84%

-0.60% 27/11/2002

9.8

3,174.11

-3.51%

-0.32% 26/11/2002

10.25

3,187.76

4.49%

-0.42% 25/11/2002

9.8

3,175.56

-4.49%

-0.66% 22/11/2002

9.55

3,141.61

-2.58%

-0.36% 21/11/2002

9.2

3,101.36

-3.73%

-1.58% 20/11/2002

8.95

3,075.48

-2.75%

-2.49% 18/11/2002

8.65

3,057.16

-3.41%

-0.67% 15/11/2002

8.4

3,033.91

-2.93%

0.43% 14/11/2002

8.15

2,986.56

-3.02%

2.16% 13/11/2002

8.1

2,960.66

-0.62%

0.58% 12/11/2002

2,961.24

-1.24%

1.43% 11/11/2002

8.15

2,948.04

1.86%

-0.95% 8/11/2002

8.4

2,956.84

3.02%

0.93% 7/11/2002

8.6

2,975.26

2.35%

-1.20% 5/11/2002

8.3

2,982.39

-3.55%

0.09% 4/11/2002

8.3

2,987.58

0.00%

-1.61% 1/11/2002

8.15

2,950.58

-1.82%

0.25% 31/10/2002

7.95

2,949.32

-2.48%

-0.47% 30/10/2002

7.7

2,888.59

-3.20%

0.27% 29/10/2002

7.4

2,885.23

-3.97%

0.48% 28/10/2002

7.35

2,834.41

-0.68%

-1.06% 25/10/2002

7.4

2,875.53

0.68%

0.08% 24/10/2002

7.45

2,908.05

0.67%

0.07% 23/10/2002

8.4

2,948.96

12.00%

-0.67% 22/10/2002

8.85

2,965.97

5.22%

-0.86% 21/10/2002

9.1

2,998.01

2.79%

-0.99% 18/10/2002

9.3

3,009.76

2.17%

-2.01% 17/10/2002

9.3

3,006.14

0.00%

0.40% 16/10/2002

9.2

2,994.99

-1.08%

1.10% 14/10/2002

9.3

3,003.39

1.08%

-1.29% 11/10/2002

9.45

2,995.77

1.60%

-0.69% 10/10/2002

2,969.49

-4.88%

0.00% 9/10/2002

8.92

2,956.89

-0.89%

-2.79% 8/10/2002

8.92

2,973.35

0.00%

0.52% 7/10/2002

8.71

2,952.78

-2.38%

-0.50% 4/10/2002

8.79

2,930.51

0.91%

-0.68% 3/10/2002

8.75

2,938.06

-0.46%

-0.76% 1/10/2002

8.67

2,959.66

-0.92%

1.44% 30/09/2002

8.87

2,991.36

2.28%

-1.03% 27/09/2002

9.08

3,037.26

2.34%

-1.25% 26/09/2002

8.92

3,014.69

-1.78%

-1.41% 25/09/2002

8.87

3,021.08

-0.56%

-1.08% 24/09/2002

8.58

3,022.25

-3.32%

0.76% 23/09/2002

8.87

3,021.28

3.32%

-0.80% 20/09/2002

9.08

3,024.35

2.34%

-0.52% 19/09/2002

9.12

3,040.30

0.44%

-1.07% 18/09/2002

9.21

3,069.78

0.98%

-1.56% 17/09/2002

9.33

3,103.90

1.29%

0.48% 16/09/2002

9.46

3,076.01

1.38%

-1.52% 13/09/2002

9.54

3,098.94

0.84%

-0.30% 12/9/2002

9.67

3,131.34

1.35%

0.53% 11/9/2002

9.54

3,125.66

-1.35%

0.19% 9/9/2002

9.46

3,089.47

-0.84%

-0.62% 6/9/2002

9.5

3,141.11

0.42%

0.42% 5/9/2002

9.87

3,181.47

3.82%

-1.44% 4/9/2002

9.83

3,173.35

-0.41%

-0.63% 3/9/2002

9.87

3,159.77

0.41%

-1.12% 2/9/2002

9.96

3,187.26

0.91%

-0.36% 30/08/2002

9.42

3,181.23

-5.57%

0.39% 29/08/2002

9.21

3,114.16

-2.25%

0.64% 28/08/2002

9.29

3,099.38

0.86%

0.41% 27/08/2002

9.25

3,097.85

-0.43%

-0.59% 26/08/2002

9.46

3,123.60

2.24%

-0.30% 23/08/2002

9.42

3,119.18

-0.42%

-0.23% 22/08/2002

9.25

3,080.70

-1.82%

-0.33% 21/08/2002

10.08

3,084.38

8.59%

-0.46% 20/08/2002

10.04

3,089.58

-0.40%

-0.43% 19/08/2002

10.08

3,064.04

0.40%

0.45% 16/08/2002

11.12

3,065.90

9.82%

0.34% 14/08/2002

10.54

3,020.70

-5.36%

1.29% 13/08/2002

9.67

3,036.40

-8.61%

0.38% 12/8/2002

8.58

3,007.85

-11.96%

-0.42% 9/8/2002

8.33

2,976.34

-2.96%

1.59% 8/8/2002

8.29

2,950.09

-0.48%

0.10% 7/8/2002

9.17

3,009.48

10.09%

3.43% 6/8/2002

9.29

3,023.26

1.30%

1.06% 5/8/2002

9.5

3,011.35

2.24%

-1.84% 2/8/2002

9.54

2,985.01

0.42%

-1.16% 1/8/2002

10.29

2,975.81

7.57%

-1.05% 31/07/2002

10.54

2,987.65

2.40%

2.21% 30/07/2002

10.79

2,990.91

2.34%

0.86% 29/07/2002

11.71

3,030.06

8.18%

-0.10% 26/07/2002

11.37

3,024.35

-2.95%

1.66% 25/07/2002

11.29

3,094.96

-0.71%

-2.27% 24/07/2002

11.71

3,107.48

3.65%

-1.17% 23/07/2002

13.25

3,176.93

12.36%

0.75% 22/07/2002

12.96

3,153.34

-2.21%

1.49% 19/07/2002

15.37

3,230.27

17.05%

-0.06% 18/07/2002

16.37

3,245.74

6.30%

1.18% 17/07/2002

16.54

3,216.07

1.03%

1.11% 16/07/2002

17.67

3,229.18

6.61%

1.57% 15/07/2002

18

3,278.71

1.85%

0.19% 12/7/2002

18.46

3,305.83

2.52%

-0.19% 11/7/2002

18.54

3,290.56

0.43%

-0.52% 10/7/2002

18.83

3,332.36

1.55%

0.66% 9/7/2002

19.37

3,358.58

2.83%

1.22% 8/7/2002

19.46

3,357.66

0.46%

-0.45% 5/7/2002

18.62

3,330.61

-4.41%

-0.12% 4/7/2002

18.67

3,316.77

0.27%

-0.04% 3/7/2002

18.25

3,310.19

-2.28%

-0.39% 2/7/2002

17.83

3,285.04

-2.33%

-0.20% 1/7/2002

19.04

3,288.71

6.57%

-1.82% 28/06/2002

18.83

3,244.70

-1.11%

0.74% 27/06/2002

18.71

3,217.15

-0.64%

0.43% 26/06/2002

18.46

3,180.89

-1.35%

-0.14% 25/06/2002

19.12

3,214.34

3.51%

0.70% 24/06/2002

19.54

3,231.62

2.17%

0.78% 21/06/2002

19.54

3,242.75

0.00%

-1.50% 20/06/2002

19.58

3,264.02

0.20%

0.67% 19/06/2002

19.33

3,242.26

-1.29%

-0.85% 18/06/2002

19.54

3,284.54

1.08%

-0.94% 17/06/2002

19.67

3,323.50

0.66%

0.56% 14/06/2002

19.25

3,312.07

-2.16%

0.92% 13/06/2002

21.5

3,311.16

11.05%

-0.62% 12/6/2002

21.62

3,344.41

0.56%

2.45% 11/6/2002

21.29

3,362.42

-1.54%

0.86% 10/6/2002

17.75

3,279.49

-18.19%

-0.09% 7/6/2002

16.83

3,217.76

-5.32%

-0.37% 6/6/2002

16.75

3,259.31

-0.48%

0.85% 5/6/2002

17.87

3,255.52

6.47%

0.09% 4/6/2002

17.58

3,191.60

-1.64%

-0.47% 3/6/2002

17.37

3,161.09

-1.20%

-0.67% 31/05/2002

17.33

3,125.73

-0.23%

-0.25% 30/05/2002

17.37

3,135.89

0.23%

0.95% 29/05/2002

17.79

3,160.24

2.39%

-0.03% 28/05/2002

17.04

3,146.83

-4.31%

-0.69% 27/05/2002

17.96

3,243.41

5.26%

0.68% 24/05/2002

18.25

3,255.62

1.60%

0.22% 23/05/2002

16.87

3,114.05

-7.86%

0.74% 22/05/2002

16.96

3,175.49

0.53%

-0.45% 21/05/2002

16.83

3,186.53

-0.77%

0.68% 20/05/2002

17.87

3,282.81

6.00%

-1.34% 17/05/2002

19

3,333.76

6.13%

-0.69% 16/05/2002

19.08

3,355.61

0.42%

0.23% 15/05/2002

19.87

3,395.59

4.06%

-0.10% 14/05/2002

20.08

3,420.33

1.05%

-0.02% 13/05/2002

21.67

3,442.49

7.62%

-0.67% 10/5/2002

21.96

3,431.32

1.33%

0.52% 9/5/2002

21.33

3,462.01

-2.91%

0.44% 8/5/2002

21.54

3,435.06

0.98%

-0.55% 7/5/2002

19.5

3,423.75

-9.95%

-0.64% 6/5/2002

17.71

3,384.35

-9.63%

-0.41% 3/5/2002

18.04

3,380.61

1.85%

-0.62% 2/5/2002

17.96

3,372.56

-0.44%

1.12% 30/04/2002

17.96

3,338.16

0.00%

-2.34% 29/04/2002

17.79

3,301.21

-0.95%

-0.70% 26/04/2002

18.04

3,371.70

1.40%

0.71% 25/04/2002

18.33

3,359.64

1.59%

1.24% 24/04/2002

19

3,411.92

3.59%

-1.28% 23/04/2002

19.12

3,403.82

0.63%

-0.25% 22/04/2002

19.29

3,390.25

0.89%

-1.46% 19/04/2002

19.5

3,364.40

1.08%

0.43% 18/04/2002

19.25

3,420.94

-1.29%

-0.38% 17/04/2002

19.21

3,421.82

-0.21%

-1.07% 16/04/2002

18.46

3,413.72

-3.98%

-1.29% 15/04/2002

19.29

3,461.51

4.40%

-1.44% 12/4/2002

18.75

3,510.90

-2.84%

-0.76% 11/4/2002

18.37

3,497.67

-2.05%

-1.57% 10/4/2002

18.46

3,479.59

0.49%

-1.00% 9/4/2002

17.75

3,463.33

-3.92%

0.62% 8/4/2002

17.46

3,480.17

-1.65%

0.24% 5/4/2002

18.46

3,500.57

5.57%

-3.31% 4/4/2002

18.5

3,512.55

0.22%

-1.78% 3/4/2002

18.33

3,462.99

-0.92%

1.44% 2/4/2002

19.04

3,505.79

3.80%

1.12% 1/4/2002

19.37

3,500.18

1.72%

3.05% 28/03/2002

19.46

3,469.35

0.46%

-0.10% 27/03/2002

19.5

3,459.08

0.21%

0.28% 26/03/2002

19.17

3,466.29

-1.71%

-0.25% 22/03/2002

19.5

3,516.11

1.71%

-0.88% 21/03/2002

19.71

3,536.26

1.07%

-0.43% 20/03/2002

19.75

3,581.32

0.20%

-0.90% 19/03/2002

20.5

3,560.32

3.73%

0.99% 18/03/2002

21.46

3,613.28

4.58%

3.65% 15/03/2002

20.42

3,617.68

-4.97%

1.11% 14/03/2002

19.54

3,580.83

-4.41%

0.88% 13/03/2002

19.17

3,569.62

-1.91%

0.31% 12/3/2002

19.37

3,535.80

1.04%

1.46% 11/3/2002

19.96

3,603.97

3.00%

-2.80% 8/3/2002

19.58

3,656.77

-1.92%

0.64% 7/3/2002

19

3,690.27

-3.01%

-1.24% 6/3/2002

19.12

3,614.44

0.63%

0.29% 5/3/2002

19.21

3,641.10

0.47%

-0.83% 4/3/2002

19.46

3,642.58

1.29%

-0.91% 1/3/2002

18.96

3,678.75

-2.60%

-0.94% 28/02/2002

18.92

3,562.31

-0.21%

-0.76% 27/02/2002

20.33

3,705.66

7.19%

-0.31% 26/02/2002

20.33

3,712.74

0.00%

0.51% 25/02/2002

19.96

3,613.51

-1.84%

1.30% 22/02/2002

20.04

3,604.08

0.40%

-0.19% 21/02/2002

20.21

3,570.46

0.84%

4.92% 20/02/2002

20.17

3,558.21

-0.20%

1.67% 19/02/2002

20.75

3,597.61

2.83%

-0.44% 18/02/2002

20.75

3,633.93

0.00%

0.41% 15/02/2002

20.96

3,602.02

1.01%

1.88% 14/02/2002

21.37

3,557.06

1.94%

1.26% 13/02/2002

21.37

3,519.87

0.00%

0.78% 12/2/2002

20.87

3,497.68

-2.37%

-0.03% 11/2/2002

21

3,515.45

0.62%

-0.81% 8/2/2002

20.79

3,493.92

-1.01%

-0.42% 7/2/2002

20.87

3,436.94

0.38%

-0.20% 6/2/2002

21.29

3,427.39

1.99%

-0.76% 5/2/2002

20.79

3,311.73

-2.38%

0.11% 4/2/2002

21.29

3,317.01

2.38%

-1.35% 1/2/2002

21.75

3,333.92

2.14%

-0.94% 31/01/2002

21.67

3,311.03

-0.37%

0.54% 30/01/2002

21.62

3,298.79

-0.23%

0.34% 29/01/2002

22.29

3,313.28

3.05%

-0.02% 28/01/2002

23.21

3,317.64

4.04%

1.30% 25/01/2002

21.92

3,332.30

-5.72%

1.18% 24/01/2002

21.62

3,357.79

-1.38%

-0.34% 23/01/2002

22

3,373.07

1.74%

-0.03% 22/01/2002

22.29

3,368.28

1.31%

1.00% 21/01/2002

22.54

3,382.29

1.12%

0.54% 18/01/2002

23.04

3,377.05

2.19%

-2.50% 17/01/2002

23.58

3,401.15

2.32%

-0.62% 16/01/2002

23.08

3,348.80

-2.14%

-0.12% 15/01/2002

23.04

3,352.52

-0.17%

-1.98% 14/01/2002

23.92

3,407.84

3.75%

-0.96% 11/1/2002

22.62

3,362.88

-5.59%

-1.12% 10/1/2002

23.83

3,381.96

5.21%

1.10% 9/1/2002

23.87

3,400.89

0.17%

-0.43% 8/1/2002

25.83

3,437.78

7.89%

3.02% 7/1/2002

27.58

3,401.80

6.56%

0.38% 4/1/2002

27.12

3,375.74

-1.68%

-4.45% 3/1/2002

25.46

3,308.02

-6.32%

1.95% 2/1/2002

24.17

3,269.16

-5.20%

4.86% 1/1/2002

24.42

3,246.15

1.03%

2.56% 31/12/2001

25

3,262.33

2.35%

0.43% 28/12/2001

20.92

3,184.44

-17.82%

-1.49% 27/12/2001

20.25

3,131.78

-3.26%

-0.11% 26/12/2001

21.04

3,175.86

3.83%

-0.26% 24/12/2001

21.5

3,232.97

2.16%

-0.36% 21/12/2001

21.79

3,235.49

1.34%

1.54% 20/12/2001

22.92

3,271.64

5.06%

-0.24% 19/12/2001

25.33

3,262.67

10.00%

-0.40% 18/12/2001

27.67

3,335.88

8.84%

-0.77% 14/12/2001

29.04

3,353.60

4.83%

1.67% 13/12/2001

28.71

3,388.59

-1.14%

0.03% 12/12/2001

31.29

3,412.15

8.61%

-0.24% 11/12/2001

31.87

3,419.13

1.84%

1.39% 10/12/2001

32.5

3,442.89

1.96%

1.42% 7/12/2001

29.79

3,436.37

-8.71%

-0.38% 6/12/2001

30.87

3,431.57

3.56%

-0.52% 5/12/2001

32.33

3,409.64

4.62%

-0.47% 4/12/2001

32

3,320.28

-1.03%

1.41% 3/12/2001

30.79

3,275.47

-3.85%

-1.42% 29/11/2001

29.79

3,287.56

-3.30%

1.23% 28/11/2001

29.33

3,294.12

-1.56%

-0.16% 27/11/2001

33.58

3,287.57

13.53%

-0.88% 26/11/2001

34.08

3,322.77

1.48%

-0.30% 23/11/2001

30.25

3,252.20

-11.92%

0.21% 22/11/2001

29.75

3,258.13

-1.67%

1.43% 21/11/2001

29.04

3,244.09

-2.42%

0.57% 20/11/2001

28.62

3,231.66

-1.46%

1.27% 19/11/2001

30.29

3,280.48

5.67%

#NUM! 15/11/2001

27.42

3,180.23

-9.95%

#DIV/0! 14/11/2001

24.79

3,113.04

-10.08%

#DIV/0! 13/11/2001

23.25

3,077.19

-6.41%

#DIV/0! 12/11/2001

22.42

3,094.14

-3.64%

#DIV/0! 9/11/2001

18.71

3,079.67

-18.09%

#DIV/0! 8/11/2001

18.29

3,059.97

-2.27%

#DIV/0! 7/11/2001

19.12

3,013.94

4.44%

#DIV/0! 6/11/2001

19.12

3,068.89

0.00%

#DIV/0! 5/11/2001

17.96

3,037.01

-6.26%

#DIV/0! 2/11/2001

18.83

3,052.60

4.73%

#DIV/0! 1/11/2001

19.75

3,049.80

4.77%

#DIV/0! 31/10/2001

19

2,989.35

-3.87%

#DIV/0! 30/10/2001

19.75

2,957.45

3.87%

#DIV/0! 29/10/2001

21.87

3,009.33

10.20%

#DIV/0! 25/10/2001

21.71

3,022.16

-0.73%

#DIV/0! 24/10/2001

21.08

3,040.16

-2.94%

#DIV/0! 23/10/2001

22.62

3,061.91

7.05%

#DIV/0! 22/10/2001

20.12

3,001.86

-11.71%

#DIV/0! 19/10/2001

17.67

3,016.84

-12.98%

#DIV/0! 18/10/2001

17.83

2,981.33

0.90%

#DIV/0! 17/10/2001

18.29

3,043.85

2.55%

#DIV/0! 16/10/2001

17.21

2,992.46

-6.09%

#DIV/0! 15/10/2001

16.58

2,976.30

-3.73%

#DIV/0! 12/10/2001

17.12

2,959.39

3.21%

#DIV/0! 11/10/2001

16.83

2,943.69

-1.71%

#DIV/0! 10/10/2001

15.92

2,896.60

-5.56%

#DIV/0! 9/10/2001

15.83

2,794.42

-0.57%

#DIV/0! 8/10/2001

15.83

2,765.37

0.00%

#DIV/0! 5/10/2001

16.87

2,812.90

6.36%

#DIV/0! 4/10/2001

17.5

2,788.97

3.67%

#DIV/0! 3/10/2001

18.25

2,754.95

4.20%

#DIV/0! 1/10/2001

18.83

2,795.30

3.13%

#DIV/0! 28/09/2001

20.37

2,811.60

7.86%

#DIV/0! 27/09/2001

20

2,715.50

-1.83%

#DIV/0! 26/09/2001

19.92

2,667.34

-0.40%

#DIV/0! 25/09/2001

20.87

2,617.35

4.66%

#DIV/0! 24/09/2001

23.25

2,651.78

10.80%

#DIV/0! 21/09/2001

20.92

2,600.12

-10.56%

#DIV/0! 20/09/2001

23.46

2,761.66

11.46%

#DIV/0! 19/09/2001

25.04

2,804.16

6.52%

#DIV/0! 18/09/2001

22.67

2,782.47

-9.94%

#DIV/0! 17/09/2001

18.92

2,680.98

-18.08%

#DIV/0! 14/09/2001

23.58

2,830.12

22.02%

#DIV/0! 13/09/2001

26.42

2,987.50

11.37%

#DIV/0! 12/9/2001

26.96

3,032.71

2.02%

#DIV/0! 11/9/2001

30.37

3,150.40

11.91%

#DIV/0! 10/9/2001

32.08

3,183.63

5.48%

#DIV/0! 7/9/2001

31.92

3,198.40

-0.50%

#DIV/0! 6/9/2001

32.79

3,202.55

2.69%

5/6/2001

65.79

3,460.04

4/6/2001

65.92

3,498.38

1/6/2001

69.33

3,557.64

31/05/2001

68.12

3,631.91

#NUM!

0.26762788%
0.04095434%

#NUM!

30/05/2001

69.46

3,662.04

29/05/2001

73.83

3,742.07

28/05/2001

71.96

3,720.15

25/05/2001

70.46

3,659.81

24/05/2001

69.25

3,683.20

23/05/2001

70.87

3,674.54

22/05/2001

68.33

3,640.60

21/05/2001

67.62

3,640.10

18/05/2001

66.83

3,655.03

17/05/2001

67.46

3,669.76

16/05/2001

64.58

3,592.06

Pantaloon Retail
24/07/08
5/11/2008
1:10

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

5/1/2009

235.05

10,275.60

-0.41% 2/1/2009

224.9

9,958.22

-4.41%

-0.62% 1/1/2009

224.1

9,903.46

-0.36%

1.12% 31/12/2008

217.6

9,647.31

-2.94%

-2.34% 30/12/2008

218

9,716.16

0.18%

-0.70% 29/12/2008

218.6

9,533.52

0.27%

0.71% 26/12/2008

203.6

9,328.92

-7.11%

1.24% 24/12/2008

208.5

9,568.72

2.38%

-1.28% 23/12/2008

211.9

9,686.75

1.62%

-0.25% 22/12/2008

215.8

9,928.35

1.82%

-1.46% 19/12/2008

216.9

10,099.91

0.51%

0.43% 18/12/2008

213.6

10,076.43

-1.53%

-0.38% 17/12/2008

224.1

9,715.29

4.80%

-1.07% 16/12/2008

234.5

9,976.98

4.54%

-1.29% 15/12/2008

239.7

9,832.39

2.19%

-0.84% 12/12/2008

230

9,690.07

-4.13%

-0.60% 11/12/2008

223.45

9,645.46

-2.89%

-0.76% 10/12/2008

209.9

9,654.90

-6.26%

-1.57% 8/12/2008

209.65

9,162.62

-0.12%

-0.87% 5/12/2008

209.55

8,965.20

-0.05%

0.02% 4/12/2008

210.3

9,229.75

0.36%

-0.45% 3/12/2008

199.95

8,747.43

-5.05%

0.30% 2/12/2008

201.2

8,739.24

0.62%

0.62% 1/12/2008

201.25

8,839.87

0.02%

0.24% 28/11/2008

202.7

9,092.72

0.72%

0.17% 26/11/2008

202.6

9,026.72

-0.05%

-1.25% 25/11/2008

209.85

8,695.53

3.52%

-0.04% 24/11/2008

210.45

8,903.12

0.29%

-2.08% 21/11/2008

204.8

8,915.21

-2.72%

-0.12% 20/11/2008

203.5

8,451.01

-0.64%

-1.78% 19/11/2008

202.4

8,773.78

-0.54%

1.44% 18/11/2008

207.5

8,937.20

2.49%

1.12% 17/11/2008

213.9

9,291.01

3.04%

1.40% 14/11/2008

232.35

9,385.42

8.27%

0.58% 12/11/2008

241.45

9,536.33

3.84%

1.07% 11/11/2008

242.1

9,839.69

0.27%

0.39% 10/11/2008

265.4

10,536.16

9.19%

-0.12% 7/11/2008

237.5

9,964.29

-11.11%

-0.37% 6/11/2008

226.95

9,734.22

-4.54%

0.28% 5/11/2008

236.6

10,120.01

4.16%

-0.25% 4/11/2008

218.05

10,631.12

-8.16%

-0.88% 3/11/2008

207.64

10,337.68

-4.89%

-0.43% 31/10/2008

184.64

9,788.06

-11.74%

0.56% 29/10/2008

187.91

9,044.51

1.76%

-0.69% 28/10/2008

192.36

9,008.08

2.34%

-0.76% 27/10/2008

188.59

8,509.56

-1.98%

0.26% 24/10/2008

184.5

8,701.07

-2.19%

0.73% 23/10/2008

193.09

9,771.70

4.55%

1.07% 22/10/2008

202.95

10,169.90

4.98%

1.52% 21/10/2008

202.82

10,683.39

-0.06%

-0.75% 20/10/2008

200.05

10,223.09

-1.38%

0.21% 17/10/2008

184.05

9,975.35

-8.34%

0.04% 16/10/2008

190.91

10,581.49

3.66%

-0.03% 15/10/2008

186

10,809.12

-2.61%

0.10% 14/10/2008

207.14

11,483.40

10.76%

0.53% 13/10/2008

213.32

11,309.09

2.94%

0.96% 10/10/2008

199.36

10,527.85

-6.77%

1.11% 8/10/2008

209.5

11,328.36

4.96%

-0.90% 7/10/2008

208.82

11,695.24

-0.33%

0.74% 6/10/2008

215.68

11,801.70

3.23%

1.04% 3/10/2008

232.36

12,526.32

7.45%

-0.18% 1/10/2008

247.59

13,055.67

6.35%

-1.16% 30/09/2008

236

12,860.43

-4.79%

1.66% 29/09/2008

243.77

12,595.75

3.24%

1.28% 26/09/2008

248

13,102.18

1.72%

-0.26% 25/09/2008

249.27

13,547.18

0.51%

-0.43% 24/09/2008

265.41

13,692.52

6.27%

0.87% 23/09/2008

259.14

13,570.31

-2.39%

-0.19% 22/09/2008

276.05

13,994.96

6.32%

-2.13% 19/09/2008

281.82

14,042.32

2.07%

-0.48% 18/09/2008

272.77

13,315.60

-3.26%

-0.05% 17/09/2008

275.82

13,262.90

1.11%

0.83% 16/09/2008

272.73

13,518.80

-1.13%

-0.14% 15/09/2008

282.82

13,531.27

3.63%

-1.24% 12/9/2008

295.59

14,000.81

4.42%

0.12% 11/9/2008

309.55

14,324.29

4.61%

0.17% 10/9/2008

317.77

14,662.61

2.62%

-0.83% 9/9/2008

309.27

14,900.76

-2.71%

0.06% 8/9/2008

314.36

14,944.97

1.63%

-1.49% 5/9/2008

312.73

14,483.83

-0.52%

0.52% 4/9/2008

325

14,899.10

3.85%

-0.94% 2/9/2008

318.05

15,049.86

-2.16%

-1.05% 1/9/2008

305.05

14,498.51

-4.17%

309.5

14,564.53

1.45%

-0.89% 29/08/2008

1.99% 28/08/2008

299.68

14,048.34

-3.22%

0.46% 27/08/2008

308.55

14,296.79

2.92%

-0.39% 26/08/2008

316.73

14,482.22

2.62%

-0.88% 25/08/2008

312.55

14,450.35

-1.33%

-0.31% 22/08/2008

308.23

14,401.49

-1.39%

0.40% 21/08/2008

314.41

14,243.73

1.99%

0.11% 20/08/2008

323.77

14,678.23

2.93%

1.30% 19/08/2008

318.5

14,543.73

-1.64%

-0.19% 18/08/2008

333.41

14,645.66

4.58%

2.31% 14/08/2008

343.95

14,724.18

3.11%

0.40% 13/08/2008

364.41

15,093.12

5.78%

2.21% 12/8/2008

363.41

15,212.13

-0.27%

-0.75% 11/8/2008

361.36

15,503.92

-0.57%

2.41% 8/8/2008

360.91

15,167.82

-0.12%

0.48% 7/8/2008

343.82

15,117.25

-4.85%

-0.92% 6/8/2008

334.64

15,073.54

-2.71%

0.41% 5/8/2008

324.45

14,961.07

-3.09%

1.52% 4/8/2008

319.91

14,577.87

-1.41%

0.82% 1/8/2008

319.18

14,656.69

-0.23%

-0.46% 31/07/2008

315.64

14,355.75

-1.12%

1.26% 30/07/2008

319.05

14,287.21

1.07%

0.78% 29/07/2008

319.59

13,791.54

0.17%

-0.03% 28/07/2008

322.73

14,349.11

0.98%

-0.81% 25/07/2008

321.41

14,274.94

-0.41%

-0.42% 24/07/2008

327.45

14,777.01

1.86%

-0.20% 23/07/2008

341.18

14,942.28

4.11%

-0.76% 22/07/2008

318.45

14,104.20

-6.89%

0.11% 21/07/2008

309.77

13,850.04

-2.76%

-1.35% 18/07/2008

317.73

13,635.40

2.54%

-0.85% 17/07/2008

318.45

13,111.85

0.23%

-1.13% 16/07/2008

320.82

12,575.80

0.74%

1.05% 15/07/2008

325.55

12,676.19

1.46%

0.54% 14/07/2008

331

13,330.51

1.66%

0.34% 11/7/2008

333.86

13,469.85

0.86%

0.65% 10/7/2008

349.32

13,926.24

4.53%

-0.67% 9/7/2008

353.86

13,964.26

1.29%

1.30% 8/7/2008

340.73

13,349.65

-3.78%

1.18% 7/7/2008

337.18

13,525.99

-1.05%

-0.34% 4/7/2008

328.5

13,454.00

-2.61%

-0.03% 3/7/2008

322.59

13,094.11

-1.82%

1.00% 2/7/2008

329.95

13,664.62

2.26%

0.54% 1/7/2008

312.45

12,961.68

-5.45%

-2.50% 30/06/2008

318.41

13,461.60

1.89%

-1.90% 27/06/2008

336.73

13,802.22

5.59%

1.28% 26/06/2008

354.91

14,421.82

5.26%

-0.12% 25/06/2008

341.5

14,220.07

-3.85%

-1.98% 24/06/2008

337.55

14,106.58

-1.16%

-0.96% 23/06/2008

347.45

14,293.32

2.89%

-1.12% 20/06/2008

365.64

14,571.29

5.10%

0.32% 19/06/2008

376.86

15,087.99

3.02%

0.77% 18/06/2008

391.59

15,422.31

3.83%

-0.43% 17/06/2008

406.5

15,696.90

3.74%

3.02% 16/06/2008

396.14

15,395.82

-2.58%

0.38% 13/06/2008

390.73

15,189.62

-1.38%

-4.45% 12/6/2008

395.32

15,250.20

1.17%

1.95% 11/6/2008

361.36

15,185.32

-8.98%

0.35% 10/6/2008

358.45

14,889.25

-0.81%

2.98% 9/6/2008

363.55

15,066.10

1.41%

1.54% 6/6/2008

382.41

15,572.18

5.06%

0.65% 5/6/2008

380.36

15,769.72

-0.54%

1.18% 4/6/2008

381.45

15,514.79

0.29%

0.73% 3/6/2008

390.14

15,962.56

2.25%

0.65% 2/6/2008

391.41

16,063.18

0.32%

-0.33% 30/05/2008

411.32

16,415.57

4.96%

0.89% 29/05/2008

401.64

16,316.26

-2.38%

-0.78% 28/05/2008

414.32

16,525.37

3.11%

-0.33% 27/05/2008

412.41

16,275.59

-0.46%

-1.16% 26/05/2008

422

16,348.50

2.30%

-0.11% 23/05/2008

441.73

16,649.64

4.57%

-0.24% 22/05/2008

443.23

16,907.11

0.34%

-1.03% 21/05/2008

459.77

17,243.16

3.66%

-1.11% 20/05/2008

438.27

17,230.18

-4.79%

2.11% 16/05/2008

420.27

17,434.94

-4.19%

-0.36% 15/05/2008

408.82

17,353.54

-2.76%

1.54% 14/05/2008

402.64

16,978.35

-1.52%

-0.24% 13/05/2008

411.45

16,752.86

2.16%

-0.40% 12/5/2008

393.27

16,860.90

-4.52%

-0.77% 9/5/2008

417.05

16,737.07

5.87%

1.67% 8/5/2008

435.09

17,080.65

4.23%

0.03% 7/5/2008

433.91

17,339.31

-0.27%

-0.24% 6/5/2008

431.5

17,373.01

-0.56%

1.39% 5/5/2008

447.45

17,490.90

3.63%

1.42% 2/5/2008

426.41

17,600.12

-4.82%

-0.38% 30/04/2008

436.05

17,287.31

2.24%

-0.52% 29/04/2008

455.5

17,378.46

4.36%

-0.47% 28/04/2008

460

17,015.96

0.98%

0.49% 25/04/2008

434.91

17,125.98

-5.61%

0.58% 24/04/2008

419.64

16,721.08

-3.57%

0.34% 23/04/2008

443.64

16,698.04

5.56%

-1.42% 22/04/2008

444.36

16,783.87

0.16%

1.23% 21/04/2008

448.68

16,739.33

0.97%

-0.16% 17/04/2008

439.77

16,481.20

-2.01%

-0.88% 16/04/2008

438.45

16,244.19

-0.30%

-0.30% 15/04/2008

436.23

16,153.66

-0.51%

0.21% 11/4/2008

431.82

15,807.64

-1.02%

1.43% 10/4/2008

426.32

15,695.10

-1.28%

0.57% 9/4/2008

421.09

15,790.51

-1.23%

1.27% 8/4/2008

416.32

15,587.62

-1.14%

-0.59% 7/4/2008

406.09

15,757.08

-2.49%

1.48% 4/4/2008

399.95

15,343.12

-1.52%

0.12% 3/4/2008

398.59

15,832.55

-0.34%

-1.02% 2/4/2008

395.77

15,750.40

-0.71%

-0.31% 1/4/2008

396.36

15,626.62

0.15%

-0.95% 31/03/2008

391.59

15,644.44

-1.21%

1.91% 28/03/2008

394.77

16,371.29

0.81%

1.45% 27/03/2008

382.68

16,015.56

-3.11%

0.91% 26/03/2008

390.23

16,086.83

1.95%

-2.08% 25/03/2008

376.95

16,217.49

-3.46%

0.73% 24/03/2008

366.68

15,289.40

-2.76%

0.04% 19/03/2008

370.91

14,994.83

1.15%

0.99% 18/03/2008

356.41

14,833.46

-3.99%

-3.22% 17/03/2008

379.68

14,809.49

6.32%

3.95% 14/03/2008

413.77

15,760.52

8.60%

0.19% 13/03/2008

406.95

15,357.35

-1.66%

-2.71% 12/3/2008

445.5

16,127.98

9.05%

-0.26% 11/3/2008

457.5

16,123.15

2.66%

-0.94% 10/3/2008

441

15,923.72

-3.67%

-0.34% 7/3/2008

418.36

15,975.52

-5.27%

1.10% 5/3/2008

435.95

16,542.08

4.12%

1.00% 4/3/2008

448.18

16,339.89

2.77%

-0.88% 3/3/2008

441.32

16,677.88

-1.54%

-1.26% 29/02/2008

480.32

17,578.72

8.47%

-1.05% 28/02/2008

472

17,824.48

-1.75%

-0.63% 27/02/2008

465.91

17,825.99

-1.30%

0.51% 26/02/2008

471.73

17,806.19

1.24%

-0.61% 25/02/2008

472

17,650.57

0.06%

-1.64% 22/02/2008

474.09

17,349.07

0.44%

-0.28% 21/02/2008

485

17,734.68

2.28%

-3.43% 20/02/2008

499.77

17,617.60

3.00%

0.16% 19/02/2008

525.04

18,075.66

4.93%

0.51% 18/02/2008

505.86

18,048.05

-3.72%

-0.69% 15/02/2008

506.5

18,115.25

0.13%

-0.37% 14/02/2008

482.45

17,766.63

-4.86%

0.44% 13/02/2008

454.86

16,949.14

-5.89%

0.13% 12/2/2008

472.68

16,608.01

3.84%

0.44% 11/2/2008

478.45

16,630.91

1.21%

0.76% 8/2/2008

505.64

17,464.89

5.53%

0.45% 7/2/2008

500.32

17,526.93

-1.06%

-0.14% 6/2/2008

524.82

18,139.49

4.78%

0.42% 5/2/2008

530.95

18,663.16

1.16%

-0.16% 4/2/2008

542.23

18,660.32

2.10%

527.36

18,242.58

-2.78%

-1.55% 31/01/2008

0.71% 1/2/2008

542.32

17,648.71

2.80%

0.11% 30/01/2008

569.91

17,758.64

4.96%

1.64% 29/01/2008

592.14

18,091.94

3.83%

-1.33% 28/01/2008

589.73

18,152.78

-0.41%

0.57% 25/01/2008

593.18

18,361.66

0.58%

0.56% 24/01/2008

540.36

17,221.74

-9.33%

1.08% 23/01/2008

586.32

17,594.07

8.16%

-1.05% 22/01/2008

569.09

16,729.94

-2.98%

-0.77% 21/01/2008

629.27

17,605.35

10.05%

-2.03% 18/01/2008

668.09

19,013.70

5.99%

-1.18% 17/01/2008

708.14

19,700.82

5.82%

-0.71% 16/01/2008

703.95

19,868.11

-0.59%

0.50% 15/01/2008

711.14

20,251.09

1.02%

-2.42% 14/01/2008

735.27

20,728.05

3.34%

-1.67% 11/1/2008

746.5

20,827.45

1.52%

1.40% 10/1/2008

724.95

20,582.08

-2.93%

1.78% 9/1/2008

744.23

20,869.78

2.62%

0.08% 8/1/2008

726.91

20,873.33

-2.35%

1.11% 7/1/2008

753.91

20,812.65

3.65%

-0.27% 4/1/2008

757.36

20,686.89

0.46%

2.22% 3/1/2008

759.86

20,345.20

0.33%

0.53% 2/1/2008

778.73

20,465.30

2.45%

1.04% 1/1/2008

757.04

20,300.71

-2.82%

0.69% 31/12/2007

757.77

20,286.99

0.10%

0.20% 28/12/2007

750.09

20,206.95

-1.02%

0.69% 27/12/2007

701.32

20,216.72

-6.72%

-0.19% 26/12/2007

716.54

20,192.52

2.15%

-0.14% 24/12/2007

636.41

19,854.12

-11.86%

-0.64% 20/12/2007

615.82

19,162.57

-3.29%

-2.66% 19/12/2007

596.41

19,091.96

-3.20%

-1.36% 18/12/2007

604.86

19,079.64

1.41%

0.37% 17/12/2007

596.5

19,261.35

-1.39%

0.20% 14/12/2007

611.95

20,030.83

2.56%

-0.20% 13/12/2007

601.27

20,104.39

-1.76%

1.07% 12/12/2007

604.95

20,375.87

0.61%

-2.15% 11/12/2007

607.36

20,290.89

0.40%

0.18% 10/12/2007

608.54

19,930.68

0.19%

-0.43% 7/12/2007

619.23

19,966.00

1.74%

-0.38% 6/12/2007

638.04

19,795.87

2.99%

1.50% 5/12/2007

644.32

19,738.07

0.98%

-3.10% 4/12/2007

639.27

19,529.50

-0.79%

-2.14% 3/12/2007

618.64

19,603.41

-3.28%

-1.16% 30/11/2007

605.64

19,363.19

-2.12%

0.55% 29/11/2007

597.27

19,003.26

-1.39%

-0.47% 28/11/2007

604.5

18,938.87

1.20%

-0.64% 27/11/2007

605.32

19,127.73

0.14%

-1.52% 26/11/2007

608.45

19,247.54

0.52%

1.81% 23/11/2007

603.27

18,852.87

-0.85%

-1.04% 22/11/2007

579.54

18,526.32

-4.01%

0.51% 21/11/2007

587.73

18,602.62

1.40%

-0.09% 20/11/2007

617

19,280.80

4.86%

-2.00% 19/11/2007

622.04

19,633.36

0.81%

-1.07% 16/11/2007

610.73

19,698.36

-1.83%

1.74% 15/11/2007

611.59

19,784.89

0.14%

0.43% 14/11/2007

594.5

19,929.06

-2.83%

0.59% 13/11/2007

556.36

19,035.48

-6.63%

554.5

18,737.27

-0.33%

-1.98% 9/11/2007

0.71% 12/11/2007

562.23

18,907.60

1.38%

0.50% 8/11/2007

562.36

19,058.93

0.02%

-1.18% 7/11/2007

570.68

19,289.83

1.47%

2.08% 6/11/2007

587.68

19,400.67

2.94%

-1.70% 5/11/2007

546.27

19,590.78

-7.31%

-0.54% 2/11/2007

533.86

19,976.23

-2.30%

-0.57% 1/11/2007

539.54

19,724.35

1.06%

-0.53% 31/10/2007

553.59

19,837.99

2.57%

-1.61% 30/10/2007

557.23

19,783.51

0.66%

-3.59% 29/10/2007

581.73

19,977.67

4.30%

-1.05% 26/10/2007

552.45

19,243.17

-5.16%

1.70% 25/10/2007

524.36

18,770.89

-5.22%

-0.85% 24/10/2007

524.41

18,512.91

0.01%

-1.23% 23/10/2007

521.14

18,492.84

-0.63%

1.45% 22/10/2007

489.09

17,613.99

-6.35%

0.58% 19/10/2007

486.68

17,559.98

-0.49%

-3.48% 18/10/2007

509.73

17,998.39

4.63%

-1.79% 17/10/2007

526.68

18,715.82

3.27%

-1.89% 16/10/2007

550.32

19,051.86

4.39%

1.31% 15/10/2007

544.27

19,058.67

-1.11%

-1.97% 12/10/2007

523.23

18,419.04

-3.94%

6.03% 11/10/2007

553.91

18,814.07

5.70%

1.53% 10/10/2007

523.82

18,658.25

-5.59%

-0.78% 9/10/2007

502.41

18,280.24

-4.17%

-3.72% 8/10/2007

488.82

17,491.39

-2.74%

5.41% 5/10/2007

514.27

17,773.36

5.08%

5.41% 4/10/2007

506.68

17,777.14

-1.49%

1.50% 3/10/2007

509.95

17,847.04

0.64%

3.81% 1/10/2007

516.5

17,328.62

1.28%

1.05% 28/09/2007

490.86

17,291.10

-5.09%

0.46% 27/09/2007

477.64

17,150.56

-2.73%

0.13% 26/09/2007

491.14

16,921.39

2.79%

0.0181%

0.13744276%
0.05816903%

2.2681

IOC
13/09/09
29/10/09
1:!

Return Market

Date

Close Price

BSE_SENSEX

Return Stck

29/12/2009

309.1

17,401.56

-3.14% 24/12/2009

307.7

17,360.61

-0.45%

-0.55% 23/12/2009

309.9

17,231.11

0.71%

-2.62% 22/12/2009

305.45

16,692.00

-1.45%

0.71% 21/12/2009

302.15

16,601.20

-1.09%

-1.90% 18/12/2009

300.35

16,719.83

-0.60%

-2.17% 17/12/2009

305.8

16,894.25

1.80%

2.54% 16/12/2009

310.2

16,912.77

1.43%

1.23% 15/12/2009

316.7

16,877.16

2.07%

2.46% 14/12/2009

324.35

17,097.55

2.39%

1.71% 11/12/2009

324

17,119.03

-0.11%

-0.23% 10/12/2009

328.85

17,189.31

1.49%

-3.65% 9/12/2009

323.9

17,125.22

-1.52%

2.66% 8/12/2009

318

17,227.68

-1.84%

-1.46% 7/12/2009

315.2

16,983.14

-0.88%

-1.46% 4/12/2009

310.2

17,101.54

-1.60%

-0.46% 3/12/2009

300.45

17,185.68

-3.19%

0.10% 2/12/2009

296.7

17,169.91

-1.26%

-5.23% 1/12/2009

301

17,198.27

1.44%

-2.18% 30/11/2009

289.25

16,926.22

-3.98%

2.91% 27/11/2009

291.8

16,632.01

0.88%

-5.37% 26/11/2009

291.25

16,854.93

-0.19%

-0.09% 25/11/2009

297

17,198.95

1.96%

<