High

Low
Date
Price
Price
#######
868
834.05
#######
848.9
825.7
#######
849.5
825.05
#######
844.5
815.1
#######
858.5
822
#######
863
806.05
#######
893
797
#######
816.8
781.2
#######
845.85
805
#######
846.45
826.2
#######
853
832.5
#######
870
840
#######
877.85
840
#######
878.95
842.1
9-Aug-11
868.8 781.1
8-Aug-11
844.9
810.1
5-Aug-11
862
825
4-Aug-11
889.9
863
3-Aug-11
880
862
2-Aug-11
896
870
1-Aug-11 900
873.25
29-Jul-11
889.8
873

Close
Price
845.05
835.3
835.7
828.05
826.15
853.9
810.3
806.95
809.9
836.75
844.6
849.9
861.7
850.6
858.05
835.5
850.95
867.05
877
880.2
885.7
885.35

Total
Traded
Quantity
2,07,790
85,186
64,557
48,761
41,685
44,426
42,955
1,02,567
19,648
50,792
26,162
1,26,402
69,880
1,73,456
1,77,052
4,27,234
3,76,920
19,879
71,052
1,83,658
2,24,857
62,792

Turnover
(in
Lakhs)
1,753.21
712.6
544.66
405.27
351.81
371.67
345.57
823.16
161.58
424.66
220.82
1,082.78
604.61
1,474.76
1,459.44
3,498.01
3,197.98
174.44
618.73
1,621.67
1,991.30
552.97

Date
HighPrice LowPrice ClosePrice
30-Aug-11
868
834.05
845.05
29-Aug-11
848.9
825.7
835.3
26-Aug-11
849.5
825.05
835.7
25-Aug-11
844.5
815.1
828.05
24-Aug-11
858.5
822
826.15
23-Aug-11
863
806.05
853.9
22-Aug-11
893
797
810.3
19-Aug-11
816.8
781.2
806.95
18-Aug-11
845.85
805
809.9
17-Aug-11
846.45
826.2
836.75
16-Aug-11
853
832.5
844.6
12-Aug-11
870
840
849.9
11-Aug-11
877.85
840
861.7
10-Aug-11
878.95
842.1
850.6
9-Aug-11
868.8
781.1
858.05
8-Aug-11
844.9
810.1
835.5
5-Aug-11
862
825
850.95
4-Aug-11
889.9
863
867.05
3-Aug-11
880
862
877
2-Aug-11
896
870
880.2
1-Aug-11
900
873.25
885.7
29-Jul-11
889.8
873
885.35

Total Traded Quantity Turnover

2,07,790
1,753.21
85,186
712.6
64,557
544.66
48,761
405.27
41,685
351.81
44,426
371.67
42,955
345.57
1,02,567
823.16
19,648
161.58
50,792
424.66
26,162
220.82
1,26,402
1,082.78
69,880
604.61
1,73,456
1,474.76
1,77,052
1,459.44
4,27,234
3,498.01
3,76,920
3,197.98
19,879
174.44
71,052
618.73
1,83,658
1,621.67
2,24,857
1,991.30
62,792
552.97
Mean

Return
-0.01154
0.000479
-0.00915
-0.00229
0.03359
-0.05106
-0.00413
0.003656
0.033152
0.009382
0.006275
0.013884
-0.01288
0.008759
-0.02628
0.018492
0.01892
0.011476
0.003649
0.006249
-0.0004

Variance
Standard Deviation
0.000194027
0.013929349
3.65842E-06
0.001912701
0.0001333
0.011545573
2.19597E-05
0.004686118
0.000973313
0.031197971
0.002857054
0.053451414
4.25866E-05
0.006525842
1.59813E-06
0.00126417
0.000946219
0.03076067
4.88596E-05
0.006989965
1.50823E-05
0.003883589
0.000132076
0.011492416
0.000233267
0.015273084
4.05381E-05
0.006366953
0.000822089
0.02867209
0.000259221
0.01610035
0.00027319
0.01652846
8.25213E-05
0.009084123
1.58063E-06
0.001257232
1.48765E-05
0.003857009
7.76591E-06
0.002786738

0.002392 0.000338323