ALCHEMIST LTD.

Symbol

Series

Date

ALCHEM

EQ

28-Nov-2011

Prev Close
257.80

ALCHEM

EQ

29-Nov-2011

257.40

ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

30-Nov-2011
01-Dec-2011
02-Dec-2011
05-Dec-2011
07-Dec-2011
08-Dec-2011
09-Dec-2011
12-Dec-2011
13-Dec-2011
14-Dec-2011
15-Dec-2011
16-Dec-2011

Open
Price

High
Price

Low
Price

Last
Price

Close
Price

Average
Price

258.35

260.40

256.95

257.00

257.40

258.01

257.95

258.95

257.50

257.50

257.75

257.83

257.05

258.00

257.05

257.90

257.85

257.78

257.90

268.70

257.00

257.15

257.30

257.59

257.70

258.80

255.00

258.80

257.70

257.47

257.05

257.95

256.90

257.15

257.40

257.62

257.00

257.85

256.40

256.75

256.85

257.28

257.60

257.65

256.05

256.05

256.75

257.26

257.70

257.70

255.85

255.85

256.60

256.67

256.85

257.00

256.20

256.20

256.45

256.79

256.85

257.80

255.75

255.75

256.35

256.71

256.55

256.90

256.00

256.30

256.35

256.62

256.00

256.80

255.65

256.25

256.20

256.52

256.55

256.90

255.40

255.40

255.60

256.51

257.75
257.85
257.30
257.70
257.40
256.85
256.75
256.60
256.45
256.35
256.35
256.20

Total Traded
Quantity
124080

Turnover in
Lacs
320.14

Deliverable
Qty
51473

% Dly Qt to
Traded Qty
41.48

101699

262.21

52274

51.40

97403

251.08

46871

48.12

123307

317.62

63006

51.10

104259

268.43

38819

37.23

119058

306.72

45129

37.91

111465

286.78

51016

45.77

89012

228.99

27082

30.43

91831

235.70

24797

27.00

98898

253.96

34672

35.06

107089

274.91

41351

38.61

84873

217.80

29288

34.51

93301

239.34

38283

41.03

85111

218.32

38277

44.97

RANBAXY
Symbol

Series

Date

RANBAXY

EQ

28-Nov-2011

RANBAXY

EQ

29-Nov-2011

RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

Prev
Close

Open
Price

High
Price

Low Price

Last Price

Close
Price

441.20

448.10

454.00

442.00

448.60

449.45

449.45

458.90

464.00

449.05

451.15

452.40

452.40

451.20

451.20

430.00

439.00

434.65

434.65

472.00

483.40

435.25

440.90

443.15

443.15

444.00

446.00

432.20

442.00

442.30

442.30

440.00

442.80

433.00

435.70

436.45

436.45

440.10

443.90

435.10

435.15

437.10

437.10

437.25

437.40

416.50

417.10

418.45

418.45

412.50

418.25

405.55

416.20

415.95

415.95

420.95

423.10

405.00

405.10

406.05

406.05

401.15

409.80

398.30

408.05

405.95

405.95

405.00

405.95

396.60

401.25

400.80

400.80

394.30

398.50

380.00

383.00

383.95

383.95

385.20

390.90

373.50

383.20

382.65

30-Nov-2011
01-Dec-2011
02-Dec-2011
05-Dec-2011
07-Dec-2011
08-Dec-2011
09-Dec-2011
12-Dec-2011
13-Dec-2011
14-Dec-2011
15-Dec-2011
16-Dec-2011

Average
Price
448.09

Total Traded
Quantity
350628

Turnover in
Lacs
1571.14

Deliverable
Qty
116708

% Dly Qt to
Traded Qty
33.29

458.43

975965

4474.14

245960

25.20

436.24

1383352

6034.76

324778

23.48

453.78

7276190

33018.19

2114621

29.06

438.09

2458467

10770.32

501356

20.39

437.39

1006736

4403.37

276182

27.43

439.02

1323263

5809.38

582426

44.01

426.31

1418432

6046.96

509033

35.89

413.34

1347761

5570.82

446524

33.13

410.94

887379

3646.57

331496

37.36

403.00

963146

3881.46

287787

29.88

400.99

1596753

6402.81

578873

36.25

385.81

1957006

7550.30

813162

41.55

383.79

1746094

6701.34

649590

37.20