1.

LUPIN LIMITED
Date

Open

High

Low

LTP

Close

Volume

Turnover (in Lakhs)

15-May-2013

755.05

784.80

755.05

781.30

782.00

15,93,268

12,348.61

14-May-2013

753.25

766.90

750.00

752.35

751.25

11,95,423

9,070.24

13-May-2013

768.00

771.85

748.60

752.75

752.75

10,58,773

8,039.37

11-May-2013

740.00

772.30

740.00

769.00

766.20

3,81,960

2,907.55

10-May-2013

726.00

747.00

721.00

741.65

742.40

12,37,764

9,151.65

09-May-2013

735.80

738.45

717.60

724.50

725.75

8,71,371

6,360.08

08-May-2013

720.05

738.80

720.00

732.95

730.80

31,09,642

22,712.45

07-May-2013

699.35

719.95

699.35

719.10

714.60

8,10,892

5,769.82

06-May-2013

702.00

711.00

695.20

698.25

698.50

2,91,779

2,044.21

03-May-2013

698.05

712.95

698.00

706.00

705.60

5,21,803

3,688.58

02-May-2013

700.10

707.95

694.20

698.20

697.15

6,13,966

4,306.61

30-Apr-2013

687.05

704.80

682.35

702.05

702.60

5,88,630

4,087.40

29-Apr-2013

692.00

698.00

684.15

686.00

686.60

5,10,632

3,516.02

26-Apr-2013

691.90

692.50

679.30

686.60

685.20

3,53,904

2,426.24

25-Apr-2013

682.00

699.00

678.55

685.70

691.35

10,64,826

7,321.41

23-Apr-2013

685.00

685.00

675.05

680.10

680.10

3,87,500

2,628.49

22-Apr-2013

673.00

686.00

671.10

681.00

683.40

8,45,672

5,751.31

18-Apr-2013

677.35

685.90

668.40

671.50

671.85

7,07,277

4,765.27

17-Apr-2013

661.00

680.00

655.00

678.00

672.35

8,95,638

5,988.96

16-Apr-2013

658.00

661.00

648.30

657.35

657.70

4,11,034

2,682.39

15-Apr-2013

658.00

670.00

653.55

654.00

657.45

13,61,637

9,028.18

12-Apr-2013

649.00

662.85

641.60

660.00

659.80

11,99,496

7,897.34

11-Apr-2013

625.95

649.00

624.00

648.00

646.00

15,20,252

9,667.81

10-Apr-2013

613.25

626.35

611.75

623.15

624.20

8,96,625

5,578.42

09-Apr-2013

619.20

624.95

605.50

612.00

610.35

5,23,408

3,219.73

08-Apr-2013

619.00

624.00

613.45

617.20

619.45

4,79,466

2,973.02

05-Apr-2013

629.95

634.45

614.35

614.55

618.20

4,09,353

2,548.14

04-Apr-2013

632.25

640.55

626.00

629.95

629.15

10,79,640

6,825.25

03-Apr-2013

639.90

642.50

631.95

636.95

634.45

4,75,188

3,032.94

02-Apr-2013

632.15

645.00

631.15

635.45

636.75

3,87,302

2,473.32

01-Apr-2013

629.00

639.80

624.15

633.90

631.10

3,27,668

2,074.91

28-Mar-2013

624.00

637.20

619.00

628.00

628.55

9,22,475

5,814.02

26-Mar-2013

631.00

631.00

615.50

624.85

620.75

6,64,778

4,136.34

25-Mar-2013

629.25

639.30

626.45

627.50

630.60

7,39,467

4,700.28

22-Mar-2013

626.00

633.60

619.20

626.10

627.50

7,26,480

4,560.75

2.GAIL

15-May-2013

338.00

343.00

338.00

340.00

339.90

14,94,806

5,093.23

14-May-2013

332.55

341.00

331.15

337.45

337.55

8,60,914

2,909.96

13-May-2013

344.15

344.65

329.90

331.95

331.95

13,15,585

4,408.66

11-May-2013

341.05

342.90

338.80

341.30

341.10

35,955

122.48

10-May-2013

339.10

344.40

338.55

343.40

342.30

7,01,250

2,392.31

09-May-2013

342.50

344.90

337.85

340.50

339.80

7,96,475

2,707.07

08-May-2013

340.65

348.35

340.65

341.60

342.50

6,33,183

2,177.69

07-May-2013

341.20

344.50

339.20

343.30

342.70

10,44,895

3,566.00

06-May-2013

337.00

341.40

336.05

341.40

339.85

5,48,390

1,860.67

03-May-2013

346.60

346.70

334.00

336.95

335.15

7,45,792

2,541.80

02-May-2013

351.15

352.65

343.70

348.00

346.80

4,67,664

1,621.80

30-Apr-2013

350.05

355.00

347.70

350.25

351.15

15,23,642

5,344.18

29-Apr-2013

353.70

355.50

348.50

350.00

350.90

7,39,660

2,598.71

26-Apr-2013

342.10

353.00

342.00

350.50

351.05

17,07,162

5,976.01

25-Apr-2013

329.05

349.90

329.05

341.00

344.40

14,61,362

4,987.53

23-Apr-2013

338.00

338.00

328.10

329.95

330.05

5,77,732

1,921.57

22-Apr-2013

333.25

336.55

331.15

332.60

335.45

6,20,390

2,072.28

18-Apr-2013

322.80

336.00

322.80

332.00

333.05

4,84,957

1,593.79

17-Apr-2013

322.35

327.70

320.50

322.80

322.30

7,39,794

2,404.00

16-Apr-2013

318.25

322.00

317.20

321.50

320.95

7,21,463

2,303.76

15-Apr-2013

315.25

322.00

315.25

316.65

317.60

4,16,313

1,325.83

12-Apr-2013

315.70

317.95

312.00

317.00

316.00

2,56,055

806.20

11-Apr-2013

316.55

317.85

310.20

314.75

315.30

6,98,161

2,186.08

10-Apr-2013

315.70

316.50

312.20

315.45

315.55

5,67,302

1,783.92

09-Apr-2013

321.10

322.80

312.00

312.05

313.80

6,02,171

1,909.33

08-Apr-2013

316.00

321.80

315.65

319.75

320.40

3,22,201

1,027.84

05-Apr-2013

311.50

321.65

311.50

316.50

316.45

7,07,882

2,253.21

04-Apr-2013

311.55

320.50

311.15

312.00

312.10

6,93,486

2,188.68

03-Apr-2013

321.50

322.95

313.00

314.25

314.25

10,00,910

3,179.92

02-Apr-2013

322.70

324.00

318.65

319.65

321.75

7,07,500

2,279.23

01-Apr-2013

319.60

324.65

318.15

319.95

321.35

7,70,340

2,471.15

28-Mar-2013

305.00

322.00

304.70

316.00

318.25

29,26,828

9,183.13

26-Mar-2013

314.40

315.00

300.25

304.75

303.75

17,33,342

5,263.46

25-Mar-2013

321.25

328.00

312.00

313.00

313.80

6,52,043

2,084.90

22-Mar-2013

318.85

321.45

318.20

319.40

319.10

11,73,641

3,752.54

3.RANBAXI LABORATORIES LIMITED

15-May-2013

454.00

467.00

446.10

466.20

464.70

18,84,789

8,624.57

14-May-2013

424.80

458.00

421.15

455.30

455.65

35,66,726

15,818.16

13-May-2013

449.00

449.50

436.00

439.70

439.70

4,92,729

2,170.12

11-May-2013

445.00

451.90

442.00

451.00

448.95

1,06,616

477.67

10-May-2013

434.50

446.00

434.00

444.95

444.05

5,81,361

2,566.01

09-May-2013

441.00

442.05

433.65

438.20

438.40

8,49,978

3,715.01

08-May-2013

459.00

460.40

442.30

443.20

443.85

21,55,492

9,655.14

07-May-2013

460.00

465.35

454.80

456.20

457.30

6,52,675

3,003.57

06-May-2013

450.25

459.90

442.20

458.00

458.70

6,19,251

2,814.19

03-May-2013

452.40

455.60

446.90

448.80

449.80

3,61,552

1,630.13

02-May-2013

454.00

459.00

450.30

454.40

453.95

5,19,853

2,362.16

30-Apr-2013

459.00

461.45

441.15

453.00

451.95

6,19,427

2,788.15

29-Apr-2013

459.25

462.95

456.20

458.00

457.75

3,68,826

1,692.84

26-Apr-2013

463.00

466.35

457.50

459.00

459.00

2,63,883

1,216.96

25-Apr-2013

462.00

464.80

451.50

461.00

462.00

6,35,978

2,920.83

23-Apr-2013

450.00

463.00

449.85

458.70

460.10

7,06,525

3,230.16

22-Apr-2013

459.40

462.75

446.85

453.45

454.00

5,60,124

2,544.92

18-Apr-2013

446.50

458.45

445.15

456.35

456.05

10,00,938

4,551.88

17-Apr-2013

447.50

449.25

442.10

446.00

445.15

4,15,122

1,847.95

16-Apr-2013

438.60

450.00

436.70

449.75

449.20

3,54,435

1,582.23

15-Apr-2013

437.25

445.50

436.50

438.50

439.25

3,02,496

1,334.42

12-Apr-2013

446.70

453.85

438.80

441.05

441.60

5,33,425

2,375.79

11-Apr-2013

440.00

448.55

435.20

448.10

447.70

6,35,916

2,819.57

10-Apr-2013

433.25

440.00

425.00

439.00

437.30

5,37,022

2,314.80

09-Apr-2013

440.40

442.70

429.70

431.70

431.65

4,79,447

2,091.70

08-Apr-2013

448.15

449.00

437.60

439.45

440.25

6,65,956

2,935.90

05-Apr-2013

450.00

454.20

440.55

448.10

450.10

10,15,234

4,547.15

04-Apr-2013

452.00

454.50

446.20

450.00

449.05

8,35,378

3,758.07

03-Apr-2013

449.30

455.00

444.05

453.90

453.05

6,43,807

2,902.76

02-Apr-2013

452.00

457.50

445.20

449.30

449.40

7,02,669

3,164.98

01-Apr-2013

441.05

452.50

438.15

451.50

451.75

5,99,586

2,694.46

28-Mar-2013

444.40

450.80

436.15

441.95

438.75

17,72,486

7,845.84

26-Mar-2013

435.20

448.95

435.20

445.00

444.40

12,76,755

5,671.22

25-Mar-2013

433.15

438.95

422.10

438.45

434.85

11,95,050

5,158.79

22-Mar-2013

441.95

442.95

425.20

432.00

432.05

6,86,148

2,953.76

4.BHEL(BHARAT HEAVY ELECTRICAL LIMITED)

15-May-2013

189.55

191.85

189.45

191.55

191.35

26,98,856

5,151.46

14-May-2013

191.20

191.25

187.80

188.40

188.70

18,57,047

3,510.12

13-May-2013

195.10

196.30

190.00

190.40

190.40

18,51,905

3,551.93

11-May-2013

196.00

196.85

195.15

196.25

196.15

1,01,401

199.03

10-May-2013

195.50

198.55

195.45

196.65

197.00

22,24,453

4,392.49

09-May-2013

195.15

197.90

192.60

196.15

195.95

26,77,257

5,204.37

08-May-2013

197.20

197.55

193.60

195.55

195.35

16,66,726

3,251.59

07-May-2013

193.75

197.20

193.75

196.20

196.60

25,45,914

4,991.42

06-May-2013

190.55

194.90

190.55

193.25

193.35

21,29,992

4,120.57

03-May-2013

191.65

194.30

188.60

191.90

191.65

23,13,949

4,436.45

02-May-2013

193.00

193.75

190.00

190.95

191.30

25,77,357

4,932.08

30-Apr-2013

192.30

194.30

187.60

193.25

192.75

26,10,363

4,966.15

29-Apr-2013

189.80

192.40

189.50

191.80

191.60

15,21,024

2,909.21

26-Apr-2013

192.20

192.30

187.80

188.50

188.80

19,30,067

3,659.51

25-Apr-2013

190.20

194.80

186.60

193.10

192.55

44,51,142

8,491.15

23-Apr-2013

191.90

193.15

186.60

188.25

188.70

33,09,270

6,258.63

22-Apr-2013

186.50

192.00

186.25

191.30

191.35

42,58,368

8,079.49

18-Apr-2013

183.20

186.45

182.15

185.90

185.85

35,20,540

6,491.31

17-Apr-2013

183.05

185.00

181.90

183.65

183.35

30,11,721

5,529.67

16-Apr-2013

178.30

183.25

177.90

182.90

182.30

31,61,975

5,710.30

15-Apr-2013

178.00

181.45

177.50

177.75

178.35

23,95,262

4,292.55

12-Apr-2013

176.10

181.90

176.00

179.40

179.60

24,21,989

4,357.54

11-Apr-2013

179.00

179.85

176.60

178.35

178.25

16,75,546

2,983.00

10-Apr-2013

179.55

180.45

175.50

177.65

177.90

24,92,692

4,421.77

09-Apr-2013

183.25

185.30

178.20

178.50

178.75

34,26,106

6,218.30

08-Apr-2013

178.50

184.30

176.00

182.65

182.50

60,53,082

10,972.34

05-Apr-2013

179.00

180.95

176.40

177.20

177.80

21,59,855

3,844.54

04-Apr-2013

181.00

181.90

177.30

178.15

178.15

27,94,816

5,017.73

03-Apr-2013

185.50

189.40

181.30

182.30

182.80

34,28,068

6,388.19

02-Apr-2013

181.00

186.00

181.00

185.65

185.10

19,18,464

3,529.33

01-Apr-2013

178.95

184.40

178.80

181.90

182.50

30,82,804

5,617.14

28-Mar-2013

176.00

179.10

174.25

178.10

177.00

42,47,404

7,490.89

26-Mar-2013

178.25

180.00

176.05

176.30

176.50

22,52,217

4,010.59

25-Mar-2013

182.15

183.70

178.50

179.05

179.45

23,32,627

4,222.35

22-Mar-2013

178.55

181.45

177.75

180.30

179.85

26,10,522

4,692.17

5.DLF LIMITED
15-May-2013

233.10

243.80

232.45

241.25

241.75

93,61,115

22,341.88

14-May-2013

232.50

237.50

228.35

230.40

230.25

76,77,972

17,821.12

13-May-2013

233.85

235.75

230.60

232.05

232.05

48,37,031

11,290.24

11-May-2013

237.00

237.75

236.30

237.05

237.05

2,80,714

665.47

10-May-2013

234.90

238.60

231.50

237.65

237.30

61,79,583

14,519.17

09-May-2013

238.00

239.90

234.10

234.55

234.90

47,67,882

11,296.34

08-May-2013

241.35

243.50

234.20

238.40

237.35

83,68,582

19,908.93

07-May-2013

233.25

241.00

233.25

240.50

239.35

72,34,494

17,231.28

06-May-2013

230.70

233.90

229.10

233.15

232.70

59,25,778

13,733.56

03-May-2013

238.00

240.45

230.05

230.70

231.50

84,17,685

19,722.08

02-May-2013

235.10

241.80

235.10

238.40

238.85

66,05,320

15,784.21

30-Apr-2013

243.00

245.20

234.60

237.15

238.20

60,95,969

14,554.09

29-Apr-2013

238.90

243.30

235.55

241.55

241.70

49,79,274

11,952.89

26-Apr-2013

242.50

247.50

236.30

238.50

237.85

69,32,555

16,794.12

25-Apr-2013

250.00

250.00

241.50

242.00

242.45

63,08,811

15,420.82

23-Apr-2013

250.00

253.35

245.10

246.25

246.90

57,79,111

14,352.26

22-Apr-2013

249.70

253.30

242.10

251.20

251.05

83,65,720

20,719.23

18-Apr-2013

243.00

249.60

242.55

247.65

248.40

56,24,020

13,853.13

17-Apr-2013

246.70

251.80

242.35

242.90

243.00

77,36,196

19,133.47

16-Apr-2013

242.70

246.65

239.30

244.20

245.00

78,35,314

19,057.32

15-Apr-2013

243.00

249.60

241.00

241.15

242.10

70,06,219

17,164.52

12-Apr-2013

244.00

249.45

241.95

247.00

247.40

66,21,089

16,326.97

11-Apr-2013

237.95

249.60

237.10

246.40

246.80

1,27,63,525

31,044.45

10-Apr-2013

232.00

235.80

228.65

235.15

235.05

82,79,407

19,250.28

09-Apr-2013

236.30

237.90

228.45

230.30

230.00

82,34,412

19,114.39

08-Apr-2013

234.20

236.50

231.25

234.20

233.50

58,08,835

13,585.29

05-Apr-2013

236.15

240.85

230.00

232.90

232.80

1,01,56,851

23,857.21

04-Apr-2013

244.00

244.45

233.50

235.15

234.70

1,00,57,368

23,968.17

03-Apr-2013

254.00

257.95

243.30

245.00

244.85

93,12,642

23,411.13

02-Apr-2013

253.20

258.35

247.75

254.65

255.80

87,08,890

22,016.49

01-Apr-2013

238.00

254.35

236.60

253.00

253.20

1,35,91,992

33,583.14

28-Mar-2013

235.00

237.60

227.90

236.80

234.70

1,29,62,809

29,968.47

26-Mar-2013

241.00

241.00

232.60

237.00

236.30

86,87,300

20,527.25

25-Mar-2013

236.40

246.90

234.65

242.60

242.15

1,32,25,401

32,020.38

22-Mar-2013

237.60

239.70

227.50

231.85

230.95

1,07,28,234

25,007.99

6. NTPC LIMITED
15-May-2013

154.20

158.00

154.15

156.85

157.30

67,05,575

10,460.77

14-May-2013

154.10

155.00

152.85

153.90

153.95

51,42,991

7,916.02

13-May-2013

154.00

155.95

152.80

153.85

153.85

33,40,724

5,157.69

11-May-2013

155.00

155.00

153.50

154.10

154.15

2,12,343

327.29

10-May-2013

156.50

160.00

153.30

153.45

155.00

75,40,576

11,899.07

09-May-2013

156.00

157.90

155.00

156.35

156.30

18,24,988

2,855.49

08-May-2013

157.85

158.50

155.45

156.40

156.30

28,46,566

4,451.44

07-May-2013

158.90

160.50

156.20

157.50

157.85

67,45,811

10,743.74

06-May-2013

158.75

161.00

156.30

157.45

157.20

62,94,370

9,932.83

03-May-2013

159.60

162.90

158.90

159.75

159.30

1,01,76,072

16,442.33

02-May-2013

156.50

161.00

156.50

160.50

160.25

94,04,208

15,026.03

30-Apr-2013

156.95

158.00

155.65

156.80

157.35

56,08,397

8,790.46

29-Apr-2013

155.00

157.00

155.00

156.00

156.00

48,30,379

7,535.89

26-Apr-2013

155.00

157.70

153.35

154.95

154.90

75,44,747

11,711.38

25-Apr-2013

148.55

155.90

148.55

155.45

155.25

1,86,33,136

28,728.86

23-Apr-2013

149.00

149.70

148.05

148.95

149.05

50,58,571

7,527.85

22-Apr-2013

145.05

149.50

145.05

149.00

148.95

43,18,761

6,389.79

18-Apr-2013

144.80

146.45

144.25

145.25

145.85

30,51,629

4,448.61

17-Apr-2013

144.00

146.05

143.70

144.00

144.15

43,62,192

6,315.74

16-Apr-2013

140.15

144.90

140.15

143.40

143.95

59,88,161

8,603.62

15-Apr-2013

140.00

141.35

139.20

140.80

140.95

14,38,280

2,019.65

12-Apr-2013

140.00

141.50

139.40

140.10

140.60

26,30,163

3,692.64

11-Apr-2013

142.00

142.50

139.50

139.75

140.25

43,41,991

6,105.47

10-Apr-2013

140.60

143.20

140.15

142.50

142.80

42,09,810

5,993.52

09-Apr-2013

141.60

143.25

140.75

141.70

141.55

91,23,426

13,004.33

08-Apr-2013

140.05

142.35

140.00

140.70

140.85

33,90,891

4,786.27

05-Apr-2013

144.50

144.50

139.30

140.65

141.00

68,64,954

9,653.86

04-Apr-2013

145.00

146.50

144.20

144.50

144.80

36,78,003

5,348.11

03-Apr-2013

144.45

146.95

143.55

145.80

145.40

80,74,304

11,793.69

02-Apr-2013

143.20

144.85

143.00

144.30

144.10

53,08,389

7,643.32

01-Apr-2013

142.05

144.90

142.05

142.90

143.50

52,26,253

7,527.71

28-Mar-2013

142.05

142.55

140.50

141.75

141.95

1,07,48,073

15,243.87

26-Mar-2013

141.00

143.40

141.00

142.35

142.70

82,56,696

11,785.16

25-Mar-2013

140.90

144.80

140.40

142.15

142.45

1,43,14,141

20,460.91

22-Mar-2013

137.75

142.35

137.60

139.90

139.30

68,03,748

9,501.75

7.PUNJAB NATIONAL BANK

15-May-2013

768.80

826.25

768.80

824.00

822.45

24,65,641

19,894.12

14-May-2013

760.25

773.00

755.75

766.95

765.80

6,12,307

4,689.14

13-May-2013

768.45

775.70

753.70

758.10

758.10

7,09,993

5,434.73

11-May-2013

770.00

776.00

768.65

775.00

772.75

81,620

631.00

10-May-2013

780.00

781.50

765.15

768.25

770.95

13,20,665

10,196.68

09-May-2013

752.70

793.75

733.20

784.00

783.30

63,78,038

49,332.92

08-May-2013

750.10

753.00

737.60

751.90

748.80

6,01,905

4,485.91

07-May-2013

740.10

751.50

735.95

749.80

747.95

6,30,925

4,696.82

06-May-2013

742.10

747.00

726.45

740.00

738.90

7,92,996

5,845.62

03-May-2013

762.10

766.90

741.00

742.50

743.90

9,63,855

7,234.90

02-May-2013

765.10

780.00

758.60

768.50

768.55

7,01,301

5,407.81

30-Apr-2013

786.00

786.55

753.00

769.45

767.90

5,47,286

4,199.02

29-Apr-2013

776.10

790.00

772.95

780.10

784.80

3,50,644

2,742.12

26-Apr-2013

785.05

785.05

769.65

772.90

772.25

3,14,626

2,437.83

25-Apr-2013

783.00

796.40

780.00

784.00

785.70

6,88,991

5,432.07

23-Apr-2013

783.80

785.50

763.00

779.25

779.10

4,16,695

3,219.92

22-Apr-2013

771.00

787.95

764.50

785.50

781.45

6,54,948

5,092.54

18-Apr-2013

748.10

771.00

742.85

765.30

766.50

7,23,781

5,499.36

17-Apr-2013

750.00

762.50

739.00

749.50

747.50

6,37,738

4,786.17

16-Apr-2013

728.25

749.45

728.25

741.65

740.45

5,72,938

4,251.63

15-Apr-2013

711.90

743.50

708.10

733.55

734.45

5,92,037

4,331.90

12-Apr-2013

703.00

719.10

701.00

713.00

713.10

4,19,695

2,991.24

11-Apr-2013

710.00

714.45

696.00

710.60

709.60

7,70,911

5,448.54

10-Apr-2013

692.00

710.00

682.05

709.00

707.60

7,38,207

5,146.39

09-Apr-2013

711.90

717.65

687.00

688.00

689.65

6,75,658

4,744.91

08-Apr-2013

721.50

725.70

703.00

704.55

705.65

3,95,542

2,814.18

05-Apr-2013

715.00

729.00

710.50

719.00

719.75

5,28,980

3,811.82

04-Apr-2013

722.10

725.00

710.95

715.00

716.85

4,83,383

3,470.47

03-Apr-2013

743.00

752.90

723.15

725.00

726.80

5,09,542

3,762.92

02-Apr-2013

721.55

746.45

721.55

744.45

743.25

4,71,947

3,476.48

01-Apr-2013

722.00

729.75

716.15

724.60

724.90

3,83,759

2,779.18

28-Mar-2013

713.35

723.00

704.00

722.05

717.90

6,61,956

4,729.84

26-Mar-2013

721.25

724.10

704.35

715.00

713.10

6,09,340

4,346.17

25-Mar-2013

740.00

744.50

717.75

723.85

724.10

4,61,527

3,382.61

22-Mar-2013

719.10

739.60

716.20

729.00

727.25

5,56,664

4,040.26

8. ONGC(OIL & NATURAL GAS CORPORATION)

15-May-2013

327.95

336.60

327.00

336.50

335.05

49,99,741

16,655.27

14-May-2013

322.50

329.00

322.00

326.90

326.75

26,88,449

8,785.10

13-May-2013

329.10

330.00

320.15

320.85

320.85

20,11,511

6,548.69

11-May-2013

329.70

329.70

327.20

329.10

328.65

1,87,523

615.88

10-May-2013

322.80

329.35

322.60

326.60

326.45

40,79,809

13,321.02

09-May-2013

320.10

323.50

319.30

322.00

321.55

18,73,031

6,021.56

08-May-2013

321.00

324.85

318.00

321.45

320.15

34,90,917

11,226.51

07-May-2013

321.95

322.00

318.50

320.55

319.95

24,59,498

7,874.14

06-May-2013

325.95

326.80

317.60

319.10

318.80

22,65,176

7,276.71

03-May-2013

327.00

330.80

322.50

324.00

323.75

18,75,738

6,110.74

02-May-2013

323.00

332.00

323.00

329.20

328.90

29,94,462

9,852.04

30-Apr-2013

329.00

329.70

316.30

326.00

326.70

37,36,385

12,068.19

29-Apr-2013

326.50

332.60

325.00

328.65

328.85

27,04,949

8,905.05

26-Apr-2013

325.90

330.70

322.90

323.50

324.15

21,88,972

7,144.83

25-Apr-2013

326.15

336.40

321.95

325.20

326.50

69,68,297

22,974.09

23-Apr-2013

331.85

331.85

320.55

327.95

326.45

31,00,481

10,102.94

22-Apr-2013

333.55

334.80

327.10

327.65

328.05

34,27,688

11,301.69

18-Apr-2013

326.05

336.40

325.10

333.45

334.35

30,79,874

10,161.36

17-Apr-2013

334.50

336.50

325.35

326.00

328.85

43,22,140

14,357.26

16-Apr-2013

320.50

332.85

320.00

331.25

331.90

47,63,737

15,588.03

15-Apr-2013

308.00

327.20

306.25

318.30

319.00

56,66,693

18,164.23

12-Apr-2013

305.00

310.40

303.95

309.00

308.80

14,75,290

4,547.98

11-Apr-2013

304.20

309.25

298.05

304.90

307.25

43,04,784

13,048.67

10-Apr-2013

304.40

305.00

295.65

303.30

302.90

41,12,162

12,326.17

09-Apr-2013

313.55

315.90

301.10

301.90

303.80

29,00,615

8,915.70

08-Apr-2013

315.00

318.40

311.40

312.70

312.85

26,18,768

8,256.39

05-Apr-2013

307.65

315.40

307.10

314.50

314.30

28,68,500

8,976.26

04-Apr-2013

310.00

314.80

305.30

306.50

307.65

28,20,623

8,768.93

03-Apr-2013

315.00

316.95

306.55

311.00

310.55

22,48,583

7,043.95

02-Apr-2013

307.10

318.50

306.50

317.00

317.20

25,71,519

8,078.57

01-Apr-2013

312.25

316.00

306.50

308.25

308.85

14,87,100

4,616.12

28-Mar-2013

303.40

314.00

301.30

312.25

311.40

44,06,363

13,635.05

26-Mar-2013

301.00

306.85

299.00

300.70

303.30

28,57,367

8,668.08

25-Mar-2013

302.50

310.95

300.80

300.80

303.95

52,24,658

16,051.26

22-Mar-2013

296.20

299.60

289.25

298.00

295.65

48,13,001

14,205.75