Date

7/5/2007
7/4/2007
7/3/2007
7/2/2007
6/29/2007
6/28/2007
6/27/2007
6/26/2007
6/25/2007
6/22/2007
6/21/2007
6/20/2007
6/19/2007
6/18/2007
6/15/2007
6/14/2007
6/13/2007
6/12/2007
6/11/2007
6/8/2007
6/7/2007
6/6/2007
6/5/2007
6/4/2007
6/1/2007
5/31/2007
5/30/2007
5/29/2007
5/28/2007
5/25/2007
5/24/2007
5/23/2007
5/22/2007
5/21/2007
5/18/2007
5/17/2007
5/16/2007
5/15/2007
5/14/2007
5/11/2007
5/10/2007
5/9/2007
5/8/2007
5/7/2007
5/4/2007
5/3/2007
4/30/2007
4/27/2007
4/26/2007

Open
Price
865
891.1
904
910
910
929.7
938.5
920
911.1
915
901
919.8
890
891
885
872.4
865
865
875
851
850
894.7
909.9
915
919
918
914
919
912.9
895.05
905
930
931
919
909
904
899.5
901.1
890.9
880
916
926.5
917
938.85
927
920
925
959
970.65

High
Price
884.85
896.9
905
912
920
935
947
939.1
927
925
922
923
918
900
891.9
887
871.9
865
880
876.95
874.9
897
920
916.5
924
919.7
919
923.9
919
913
919.8
930
941.5
936
919.9
923
904
913
911.8
897
929.7
933.3
935.5
938.85
939.8
936.4
927.5
959
989.95

Low
Price
865
872
885.1
892
898.4
898.2
915
907
905.15
902
901
904.3
889.9
883
875
865
858
850.05
855.05
842
850
860.15
892.05
896
906
907
907
911
904
884.9
899
909
881.35
915
902
903.05
880
884
890.9
869
881.25
890.55
914
917
921.55
915
903
925.3
941.1

Close Total
No of Net turnover
BSE
Price
Volume trades Rs '000
Market Cap Sensex
879.7 147097 3927
129,296.97 188,156.39 14,861.89
874.25 194977 6100
170,858.96 186,990.71 14,880.24
887.9 132566 4224
118,329.10 189,910.27 14,806.51
896.1 186848 3571
168,388.33 191,664.14 14,664.26
902.15 152186 4012
138,300.88 192,958.16 14,650.51
906.35 350090 6220
320,281.03 193,856.48 14,504.57
921.25 180274 5337
167,316.29 197,043.40 14,431.06
935.9 296746 8071
274,443.76 200,176.84 14,501.08
916.6 269776 7540
247,760.74 196,048.82 14,487.72
908.65 146509 3400
134,135.93 194,348.42 14,467.36
912.75 217740 3330
198,778.13 195,225.36 14,499.24
916.7 108984 4134
99,743.49 196,070.21 14,411.95
915.05 168150 5566
152,215.40 195,717.30 14,295.50
889.5 207043 4074
184,668.51 190,252.49 14,080.14
883.05 169307 3470
150,025.49 188,872.92 14,162.71
879.95
85206 2845
74,459.81 188,209.87 14,203.72
861.45 153943 3305
133,073.00 184,252.96 14,003.03
860.45 121435 4123
104,079.43 184,039.07 14,130.95
861.1 113130 3331
98,295.30 184,178.10 14,083.41
864.75 228765 6819
197,783.35 184,958.78 14,063.81
854.7 191004 6270
164,397.82 182,809.22 14,186.18
864.25 324516 8224
283,249.76 184,851.84 14,255.93
893.75 154594 2960
138,831.53 191,161.51 14,535.01
900.45 169225 2172
153,721.34 192,594.55 14,495.77
910.15
79444 1905
72,575.13 194,669.25 14,570.75
914.6 208454 2495
190,644.24 195,621.05 14,544.46
912.75
91356 2139
83,330.93 195,225.36 14,411.38
916.1
80822 3172
74,068.31 195,941.88 14,508.21
911.7
97589 2905
88,999.95 195,000.78 14,397.89
907.3 202264 3883
182,040.56 194,059.68 14,338.45
902.8 181669 3402
164,161.50 193,097.18 14,218.11
912.65 231932 3113
212,274.38 195,203.97 14,363.26
926.05 511265 3352
474,963.88 198,070.06 14,453.72
933.6 170807 5298
158,544.58 199,684.90 14,418.60
909.35 160373 3693
146,330.99 194,498.14 14,303.41
909 616404 5900
560,279.62 194,423.28 14,299.71
899.85 241541 4596
215,782.49 192,466.22 14,127.31
890.45 241929 4473
216,088.95 190,455.68 13,929.33
906.8
97975 3067
88,668.38 193,952.73 13,965.86
886.8 347820 9046
305,741.11 189,674.99 13,796.16
889.35 231677 5355
211,053.16 190,220.40 13,771.23
909.35 383070 6384
347,927.92 194,498.14 13,781.51
922.2 258765 3462
238,780.61 197,246.59 13,765.46
923.95 191920 2979
177,178.89 197,620.89 13,879.25
926.6 103786 3905
96,499.43 198,187.69 13,934.27
919.8
82206 3293
76,181.26 196,733.26 14,078.21
911.9 256437 5168
233,103.60 195,043.56 13,872.37
929.3 103643 4512
96,942.20 198,765.19 13,908.58
960.35 256817 6342
248,879.54 205,406.38 14,228.88

4/25/2007
4/24/2007
4/23/2007
4/20/2007
4/19/2007
4/18/2007
4/17/2007
4/16/2007
4/13/2007
4/12/2007
4/11/2007
4/10/2007
4/9/2007
4/5/2007
4/4/2007
4/3/2007
4/2/2007
3/30/2007
3/29/2007
3/28/2007
3/26/2007
3/23/2007
3/22/2007
3/21/2007
3/20/2007
3/19/2007
3/16/2007
3/15/2007
3/14/2007
3/13/2007
3/12/2007
3/9/2007
3/8/2007
3/7/2007
3/6/2007
3/5/2007
3/2/2007
3/1/2007
2/28/2007
2/27/2007
2/26/2007
2/23/2007
2/22/2007
2/21/2007
2/20/2007
2/19/2007
2/15/2007
2/14/2007
2/13/2007
2/12/2007
2/9/2007
2/8/2007

940.4
934
930
904.9
899
871.1
903
879.9
855
870
875
870
849
822
850
835
868
880.15
865.7
850
849.8
854
825
792.5
795.15
769.9
782
786
796.45
797
789
790.1
769.9
773.4
773.35
791
817.7
795
801
835
839.8
860
874.9
880
906
905.4
906
880
872
894
900
898.8

978
956
938.5
925
907.65
912
907
904
874
875
887.5
877.1
871
852
855
847
868
884
879.7
870.9
864.5
859
859
821.75
803
796.25
783.8
792.9
796.45
814.5
806.5
790.1
799.95
779
795
791
817.7
825.2
812.85
841
850
866.3
882
887
914
910
916.85
905
899.9
894
904.9
904.7

925.5
926
927
901
883
871.1
886.15
879.1
854
847
871
858.2
847
822
837
821.1
825.05
871.1
860
835.1
843.35
838
805.1
783.2
787
765.25
756
770.25
771.75
783.25
781.05
773.55
769
753.4
761.1
760
791
765
750
809.25
809
820.15
850.7
864.3
868.1
896.1
900
870
860
861
880.15
888.05

972.8
948.6
933.1
921.4
895.35
905.5
890.85
899.65
872
852.5
880.05
874.3
867.45
844.25
847.2
841.9
828.4
878.15
873.45
866.3
853.2
843.25
852.25
812.7
790.55
793.05
762.2
774.65
780.25
807.25
793.4
781
780
765.6
770.1
773.35
800
799.2
790.6
817.35
834.9
830.25
855.9
871.9
875.6
904.9
905.4
900.1
884.85
865.75
883.75
893.55

340172 6680
304383 7224
184299 4685
175713 6463
383447 4570
297227 5915
171599 3731
198320 5725
140961 3536
152411 4642
124574 4322
158447 3491
116920 4057
101671 3978
116306 4490
157846 6790
224893 6741
138771 5070
253197 6317
306794 9051
189074 6481
205567 5680
461466 14123
310110 8667
166723 4735
137099 5414
161741 6482
149508 4967
286612 8051
289853 6289
216221 6550
147431 4317
255234 7105
212207 7391
155846 5911
248094 8533
254732 6095
435961 9622
892214 18203
362213 8869
199690 7756
249475 7908
122509 3924
338324 5193
298103 4732
177580 2847
310960 4628
273919 3848
192456 5404
167486 4253
211736 3739
212049 5065

325,721.53
288,559.90
172,121.87
160,830.26
343,768.61
268,792.88
153,870.51
177,560.63
121,922.78
130,803.01
109,453.79
137,913.70
100,862.77
85,772.37
98,464.41
132,270.90
188,053.36
121,821.63
220,691.22
263,547.00
161,499.03
174,248.85
390,864.45
249,558.08
132,155.97
107,364.81
124,026.21
117,015.20
222,981.25
231,056.81
172,052.22
115,147.24
200,331.44
162,625.29
121,649.82
192,908.27
205,393.73
342,616.82
707,020.58
296,349.46
164,672.62
209,412.18
106,006.53
295,669.89
265,009.77
160,508.27
282,518.65
243,022.11
170,132.92
146,868.90
188,483.74
189,983.01

208,069.27
202,893.21
199,577.96
197,075.48
191,503.73
193,674.68
190,541.23
192,423.44
186,509.46
182,338.67
188,231.25
187,001.40
185,536.28
180,574.10
181,205.07
180,071.47
177,183.99
187,824.87
186,819.60
185,290.31
182,488.39
180,360.21
182,285.20
173,825.96
169,088.37
169,623.09
163,024.67
165,687.56
166,885.33
172,660.28
169,697.95
167,045.75
166,831.86
163,751.89
164,714.38
165,409.51
171,109.60
170,938.49
169,099.06
174,820.54
178,574.26
177,579.68
183,065.88
186,488.08
187,279.46
193,546.35
193,653.29
192,519.69
189,257.91
185,172.67
189,022.64
191,118.73

14,217.77
14,136.72
13,928.33
13,897.41
13,619.70
13,672.19
13,607.04
13,695.58
13,384.08
13,113.81
13,183.24
13,189.54
13,177.74
12,856.08
12,786.77
12,624.58
12,455.37
13,072.10
12,979.66
12,884.34
13,124.32
13,285.93
13,308.03
12,945.88
12,705.94
12,644.99
12,430.40
12,543.85
12,529.62
12,982.98
12,902.63
12,884.99
13,049.35
12,579.75
12,697.09
12,415.04
12,886.13
13,159.55
12,938.09
13,478.83
13,649.52
13,632.53
14,021.31
14,188.49
14,253.38
14,402.90
14,355.55
14,009.90
14,090.98
14,190.70
14,538.90
14,652.09

2/7/2007
2/6/2007
2/5/2007
2/2/2007
2/1/2007
1/31/2007
1/29/2007
1/25/2007
1/24/2007
1/23/2007
1/22/2007
1/19/2007
1/18/2007
1/17/2007
1/16/2007
1/15/2007
1/12/2007
1/11/2007
1/10/2007
1/9/2007
1/8/2007
1/5/2007
1/4/2007
1/3/2007
1/2/2007
12/29/2006
12/28/2006
12/27/2006
12/26/2006
12/22/2006
12/21/2006
12/20/2006
12/19/2006
12/18/2006
12/15/2006
12/14/2006
12/13/2006
12/12/2006
12/11/2006
12/8/2006
12/7/2006
12/6/2006
12/5/2006
12/4/2006
12/1/2006
11/30/2006
11/29/2006
11/28/2006
11/27/2006
11/24/2006
11/23/2006
11/22/2006

914
912
910
903
907.7
904.9
911.9
925
897
899
907
917
900
920
918
927
912.1
890
909
911
898.8
871
875
885
878
878.4
880
887
870
852.25
860
847.65
860
860
809
798.45
809.8
840
849
862.25
867
860
860
870
864.4
855
870
865
861
855
860
850

914
916.8
914.95
919
919
928.9
928.25
929
915
899
908
928
936
920
932.8
938
931
920
920
935.9
924.45
908.2
882
885
879.95
881.9
884.9
887
890.8
870
860
875
862
867.7
829.7
819.8
809.8
840
849.5
862.25
867
869.8
864.45
870
867.7
875
876
878.9
875.9
869.9
860
862.8

890
905.5
904
900.25
907.7
896.1
911.9
904
894
887.1
888
892
895
891
916.3
911.5
909.1
865
885
908
891.05
866
866.15
861
870.05
866
864
867.5
870
849
832.2
847
821.1
830
809
790
765
799.9
826
836
856.75
857.05
853
854.2
848
845.25
852
860
850.2
847.5
845
850

891.65
908.25
908.9
903.4
910.85
903.4
914.6
919.25
913.25
890.8
893.65
895.75
916.85
894.55
919.85
916.3
924.85
914.8
890.15
918.25
910.85
895.95
874.7
872.25
876.1
870.05
877.45
873
888.1
865.25
852.25
858.8
846.5
854.6
816.35
805.4
789.1
805.5
835.35
840.55
861.3
864.9
857.15
857.3
864.95
861.95
856.5
867.45
871
856.65
845.2
856.95

248268
233904
86606
161797
76921
247653
75853
336480
344712
214757
305166
317234
555533
294800
227669
124491
314011
186808
186408
446391
589741
486388
387780
351168
75444
126359
263995
216918
252549
140954
210312
584489
442395
931106
166127
256300
396952
468758
502622
276425
159268
247173
127320
189646
251860
318812
291812
412088
274408
309302
231045
356523

3285
1931
2290
2647
2794
5049
2050
4678
4814
3744
5240
5545
10361
5547
3530
3603
7521
5826
5866
8829
9786
10830
4898
4746
1961
3007
4826
5300
7177
5140
5444
11390
9003
12044
5703
7736
9790
7866
6306
6536
2932
4534
3673
3162
5227
5364
5071
5749
6770
6747
4454
6126

223,388.47
212,433.36
78,756.73
147,029.35
70,203.71
226,397.42
69,686.61
308,682.53
313,204.05
191,667.82
272,954.90
286,339.15
511,853.42
265,602.92
209,953.41
114,996.66
289,391.55
168,041.32
166,252.36
412,521.90
537,901.53
432,819.07
338,997.57
305,253.95
66,074.71
110,715.18
230,476.60
189,772.50
223,090.00
121,078.01
179,073.65
502,360.65
373,253.73
796,399.15
136,006.72
206,486.13
313,554.81
381,499.83
421,660.57
233,644.74
137,129.76
213,145.40
109,307.82
163,376.27
216,026.18
272,822.61
251,101.77
358,776.01
237,364.43
264,857.35
195,615.89
305,681.32

190,712.34
194,262.87
194,401.89
193,225.52
194,818.97
193,225.52
195,621.05
196,615.62
195,332.30
190,530.54
191,140.12
191,589.28
196,102.30
191,332.62
196,743.96
195,984.66
197,813.39
195,663.83
190,391.51
196,401.74
194,818.97
191,632.06
187,086.96
186,562.94
187,386.40
186,092.38
187,675.15
186,723.35
189,953.04
185,065.73
182,285.20
183,686.16
181,055.35
182,787.83
174,606.65
172,264.59
168,778.23
172,285.98
178,670.51
179,782.72
184,220.87
184,990.87
183,333.24
183,365.33
185,001.56
184,359.90
183,194.22
185,536.28
186,295.58
183,226.30
180,777.29
183,290.46

14,643.13
14,478.19
14,515.90
14,403.77
14,267.18
14,090.92
14,211.96
14,282.72
14,110.46
14,041.24
14,209.24
14,182.71
14,217.75
14,131.34
14,114.73
14,129.64
14,056.53
13,630.71
13,362.16
13,566.33
13,652.15
13,860.52
13,871.71
14,014.92
13,942.24
13,786.91
13,846.34
13,859.69
13,708.34
13,471.74
13,384.86
13,340.21
13,382.01
13,731.09
13,614.52
13,487.16
13,181.34
12,995.02
13,399.43
13,799.49
13,972.03
13,949.00
13,937.65
13,874.33
13,844.78
13,696.31
13,616.73
13,601.95
13,773.59
13,703.33
13,680.83
13,706.53

11/21/2006
11/20/2006
11/17/2006
11/16/2006
11/15/2006
11/14/2006
11/13/2006
11/10/2006
11/9/2006
11/8/2006
11/7/2006
11/6/2006
11/3/2006
11/2/2006
11/1/2006
10/31/2006
10/30/2006
10/27/2006
10/26/2006
10/23/2006
10/21/2006
10/20/2006
10/19/2006
10/18/2006
10/17/2006
10/16/2006
10/13/2006
10/12/2006
10/11/2006
10/10/2006
10/9/2006
10/6/2006
10/5/2006
10/4/2006
10/3/2006
9/29/2006
9/28/2006
9/27/2006
9/26/2006
9/25/2006
9/22/2006
9/21/2006
9/20/2006
9/19/2006
9/18/2006
9/15/2006
9/14/2006
9/13/2006
9/12/2006
9/11/2006
9/8/2006
9/7/2006

850
846
875
880.85
890
871
878.95
870
860
859.8
865.25
890
845
810
818
807
794
780
767.67
773.4
773.34
766.67
780
778
783.34
773.34
759.6
746.67
728.24
770
760.67
765.34
759
777.34
777.24
793.27
793.67
790
786.67
793.34
793.34
786.6
769.34
774
779.14
772
770.6
770.67
783.34
794.17
806.34
797.24

852.9
849
875
888.8
894.7
888.9
882
882
873
860.1
873.4
895
884.8
842
818.9
820
810.9
791.7
776
773.4
776
776.94
786
781.94
789.34
783.34
774.67
759.27
770.67
775.84
771.3
766.67
769.5
777.34
783.34
793.27
803.24
793.94
788.3
796
800
799.34
787.67
781.6
782.67
779.34
786.67
781.34
789.34
806.67
806.34
803.84

829
837
845.1
865.15
866.05
870
865.3
864
851.4
840.1
852
853.2
842.35
806
799
807
781.55
765.35
762
763.14
768.67
760.8
765.74
766.67
776.67
772.2
758.67
746.67
728.24
761.37
758
760.14
759
753.4
770.7
778.84
780.74
785.34
768.67
776
785.44
786.6
764
760.67
766.67
761.7
767.34
769.34
754.77
778.07
794.84
796.7

845.2
842.95
848.75
870.4
880.85
880.2
871.1
878.95
870.2
855.45
856.2
859.8
877.7
838.95
804
815.7
804.65
789.3
769.07
765.8
769.67
768.67
770.27
776.2
778.6
781.44
769.17
755.24
752.6
763.6
766.7
762.07
762.4
755.54
772.6
780.04
786.5
789.87
785.2
778.37
789.64
797.9
781.87
768.17
770.24
775.27
772.57
772
766.74
784.6
798.47
800.17

814028
453457
522656
202789
763666
226569
112716
301176
582433
253726
314086
475297
696069
497973
218656
411342
216470
164226
237095
130864
53323
356067
304935
411017
246900
221704
211590
361837
267902
374396
183797
99651
197195
305238
204205
206786
297552
204877
231365
121946
104228
156918
127944
151984
98877
201578
117179
261897
303802
185600
106216
141175

8848
5908
7206
4091
5187
5870
3262
4968
7429
6267
5970
12091
16587
12095
6089
7363
6930
6650
5840
3539
2698
6035
7432
6066
5754
6374
6561
7687
6214
5951
4425
3727
5141
10523
5927
4462
7090
3863
6439
4125
4611
6211
5460
5831
3626
6228
3980
5886
9607
5346
4139
3957

685,295.76
381,353.53
444,504.15
177,193.95
669,977.26
199,367.79
98,041.81
263,258.97
504,795.90
215,983.92
270,935.65
415,878.14
602,298.92
412,364.97
175,866.76
335,383.15
172,176.40
127,896.93
273,220.46
150,329.41
61,624.53
411,294.76
354,416.93
477,529.87
290,027.45
259,340.14
243,919.37
409,274.97
304,685.01
430,992.76
210,813.83
113,999.18
226,150.23
349,273.51
237,841.77
243,430.01
353,954.97
242,615.56
269,983.10
143,821.26
123,974.22
187,078.14
148,604.62
176,675.11
114,898.57
233,219.45
136,245.66
304,746.49
349,315.01
220,622.38
127,122.56
169,347.28

180,777.29
180,296.05
181,536.59
186,167.24
188,402.36
188,263.34
186,316.97
187,995.98
186,124.47
182,969.63
183,130.05
183,900.04
187,728.62
179,440.50
171,965.15
174,467.63
172,104.17
168,821.01
164,494.13
163,795.43
164,622.46
164,408.58
164,750.80
166,019.87
166,533.20
167,139.21
164,515.52
161,535.35
160,972.11
163,324.88
163,987.93
162,996.92
163,068.21
161,599.51
165,249.87
166,840.94
168,224.09
168,944.19
167,946.04
166,484.46
168,894.28
170,662.43
167,233.07
164,302.78
164,744.82
165,821.40
165,243.90
165,122.69
163,996.21
167,817.70
170,783.64
171,147.25

13,616.77
13,430.71
13,429.48
13,505.89
13,469.37
13,425.50
13,399.00
13,282.91
13,137.49
13,072.51
13,156.66
13,186.89
13,130.79
13,091.12
13,033.04
12,961.90
13,024.26
12,906.81
12,698.41
12,623.28
12,736.82
12,709.40
12,723.59
12,858.48
12,883.83
12,928.18
12,736.42
12,537.98
12,353.49
12,363.77
12,365.83
12,372.81
12,389.41
12,204.01
12,366.39
12,454.42
12,380.74
12,366.91
12,321.19
12,173.91
12,236.78
12,274.27
12,109.14
11,970.47
12,071.30
12,009.59
11,973.02
11,893.79
11,660.79
11,550.69
11,918.65
11,853.85

9/6/2006
9/5/2006
9/4/2006
9/1/2006
8/31/2006
8/30/2006
8/29/2006
8/28/2006
8/25/2006
8/24/2006
8/23/2006
8/22/2006
8/21/2006
8/18/2006
8/17/2006
8/16/2006
8/14/2006
8/11/2006
8/10/2006
8/9/2006
8/8/2006
8/7/2006
8/4/2006
8/3/2006
8/2/2006
8/1/2006
7/31/2006
7/28/2006
7/27/2006
7/26/2006
7/25/2006
7/24/2006
7/21/2006
7/20/2006
7/19/2006
7/18/2006
7/17/2006
7/14/2006
7/13/2006
7/12/2006
7/11/2006
7/10/2006
7/7/2006
7/6/2006

780.84
810
806.67
810
816
816.57
802
802.64
794
796.67
801.14
796.67
810
810.67
833.34
818.54
796.67
800
790
794.67
760
800
793.34
798.67
789.34
783.34
793.34
785.87
766.74
732.67
732.67
725.14
714.14
720
701.34
696.6
733.27
740
746.67
736
758
739.8
743.34
738

813.34
823.14
816
812.67
826
819.8
821.94
802.64
807.34
797.14
803.84
807.8
811.34
813.34
833.34
833.27
816
803.34
805.34
807.64
796.67
800
808.67
814.04
799.34
790
796.67
796.47
799
764.34
734.6
727.8
720
725.87
713.34
702.5
745.8
755.4
768
753.34
758
760
752.54
750

683.2
806.77
805.34
798.77
804.07
807.64
801.27
792.74
791.7
781.44
792.67
794.8
785.34
803.4
796.77
817.17
796.67
784.97
787.34
781.34
760
769.34
784
781.34
783.34
766.67
780
776
761.37
718.67
720.34
686.67
694.2
672.54
695.27
683.57
680.67
731.67
734.87
726.67
737.4
728.07
714.67
724.07

803.84 139395 5079

168,685.57 171,931.51 11,933.21
818.84 144675 5523
176,944.16 175,139.85 11,904.60
808.37 155060 3971
188,404.84 172,901.14 11,914.21
802.04 296617 4709
358,116.29 171,546.51 11,778.02
810.6 247622 6710
303,474.21 173,378.83 11,699.05
814.4 191900 4899
234,303.82 174,191.61 11,723.92
814.44 266337 7927
325,019.59 174,198.74 11,706.85
798 122609 3447
146,492.02 170,683.82 11,619.52
795.47 316638 6440
378,922.79 170,141.97 11,572.20
792.6 360598 7395
427,809.06 169,528.82 11,531.95
799.64 177980 4290
213,048.75 171,033.17 11,406.65
801.14 144021 4509
173,587.71 171,354.01 11,502.62
793.34 233493 7277
277,410.64 169,685.67 11,511.68
806.8 161473 4944
195,595.65 172,566.05 11,465.72
807.2 427099 9554
519,804.23 172,651.60 11,477.48
826.1 114390 5266
141,876.76 176,694.12 11,448.31
809.04 157248 5618
190,880.01 173,043.74 11,312.99
795.94 190280 5040
226,646.35 170,241.78 11,192.46
793.24 151772 5070
180,669.72 169,664.28 11,149.17
802.57 183533 5691
220,565.20 171,660.58 11,145.18
792.87 100103 4164
118,282.68 169,585.85 11,014.97
774.4 142133 6191
165,815.76 165,636.03 10,812.64
787.74 255897 9326
305,967.14 168,487.89 10,866.51
790.07 240407 8359
289,242.34 168,986.96 10,923.16
795.27 146128 4660
173,428.49 170,099.19 10,876.19
788.2 152825 4525
179,803.77 168,587.70 10,751.66
783.84 264793 6396
312,697.71 167,653.72 10,743.88
787.4 350666 9598
413,544.10 168,416.59 10,680.23
788.07 575537 17669
671,893.13 168,559.19 10,741.59
758.84 1245477 30423 1,394,545.01 162,306.48 10,617.27
729.1 251081 6242
274,040.28 155,946.83 10,415.61
720.24 254465 7435
271,854.93 154,050.35 10,215.37
699.77 138924 4741
146,434.69 149,672.74 10,085.91
720.34 210128 5906
226,617.86 154,071.74 10,352.94
708.2 294912 10335
311,726.53 151,476.54 10,007.34
695.67 323735 9258
337,058.18 148,795.80 10,226.78
685.57 456507 14909
483,975.06 146,635.51 10,293.22
738.64 395129 11340
441,719.05 157,985.91 10,678.22
743.4 544896 12633
613,063.78 159,005.45 10,858.50
747 484761 8106
540,050.96 159,775.46 10,930.09
740.24 180438 6248
201,999.10 158,328.14 10,614.35
753.3 209795 7987
234,472.81 161,122.96 10,684.30
727.94 542274 9457
598,932.44 155,697.30 10,509.53
735.27 389090 8975
429,139.53 157,265.82 10,767.97

Close Total
Date
Price
Volume
2-Jul-07 896.1 186848
25-Jun-07 916.6 269776
18-Jun-07
11-Jun-07
4-Jun-07
28-May-07
21-May-07
14-May-07
7-May-07
30-Apr-07
23-Apr-07
16-Apr-07
9-Apr-07
2-Apr-07
26-Mar-07
19-Mar-07
12-Mar-07
5-Mar-07
26-Feb-07
19-Feb-07
12-Feb-07
5-Feb-07
29-Jan-07
22-Jan-07
15-Jan-07
8-Jan-07
1-Jan-07
25-Dec-06
18-Dec-06
11-Dec-06
4-Dec-06
27-Nov-06
20-Nov-06
13-Nov-06
6-Nov-06
30-Oct-06
23-Oct-06
16-Oct-06
9-Oct-06
2-Oct-06
25-Sep-06
18-Sep-06
11-Sep-06
4-Sep-06
28-Aug-06
21-Aug-06
14-Aug-06
7-Aug-06
31-Jul-06
24-Jul-06

BSE
Sensex
14,664.26
14,487.72

17-Jul-06
10-Jul-06