HDFC

Date
31-Jul-14
30-Jul-14
28-Jul-14
25-Jul-14
24-Jul-14
23-Jul-14
22-Jul-14
21-Jul-14
18-Jul-14
17-Jul-14
16-Jul-14
15-Jul-14
14-Jul-14
11-Jul-14
10-Jul-14
9-Jul-14
8-Jul-14
7-Jul-14
4-Jul-14
3-Jul-14
2-Jul-14
1-Jul-14
30-Jun-14
27-Jun-14
26-Jun-14
25-Jun-14
24-Jun-14
23-Jun-14
20-Jun-14
19-Jun-14
18-Jun-14
17-Jun-14
16-Jun-14

Open Price
1083.1
1066.15
1065.1
1045
1033.9
1040
1018.5
986
972.8
974
983
987.1
988.2
1015
1013
1020
1017.2
1013
999.7
1007.8
991.05
990.25
983.7
980
1000
998.9
972.7
974.4
969.85
959.55
965
957.25
975

High Price
1085
1092.3
1073.85
1079.7
1040.25
1045.85
1044.7
1015.7
987.95
985.2
984.8
992.2
1011.95
1018
1044.7
1030.6
1046.5
1024.4
1016.65
1017.15
1011.35
998.5
999
998.9
1002.45
1003.4
1000
978.2
977.4
971
972
971.95
983.55

Low Price
1061.6
1055.55
1046.7
1040
1023.5
1030.05
1007.65
986
967.7
968.65
946.05
968.9
980.1
981
1002.7
1006
1016.6
1003.3
994.1
1002
989
980
975.2
971.25
970.45
989.25
972
960.55
964.5
955.5
952.1
941.25
956

Last Traded Price

1064.9
1089.1
1061.2
1062.05
1036.5
1035
1039.2
1004.75
982
975.35
976.4
974.9
983
989
1013.85
1013
1018.05
1019.45
1012.2
1006.8
1003
986
987
976
976
994.65
994.25
972.4
969
966
958.55
968
960

13-Jun-14
12-Jun-14
11-Jun-14
10-Jun-14
9-Jun-14
6-Jun-14
5-Jun-14
4-Jun-14
3-Jun-14
2-Jun-14
30-May-14
29-May-14
28-May-14
27-May-14
26-May-14
23-May-14
22-May-14
21-May-14
20-May-14
19-May-14
16-May-14
15-May-14
14-May-14
13-May-14
12-May-14
9-May-14
8-May-14
7-May-14
6-May-14
5-May-14
2-May-14

980
952
951.35
940.35
940
912.9
900
918
898
875
899
900.1
912
934
929.3
926
941
940
921.5
900.25
920
886
910
906
882.35
854
858.95
881
892
910
897.9

984.7
985
959.95
962
947.7
938.7
918.6
924.5
918.3
905.5
899
914.9
918
934
944.4
938.75
944.6
946
944.4
931.5
956.45
908.25
915
915
912.9
888
859
882.9
895.2
912.15
914.75

972.35
951.2
931.9
930.4
934.35
907
891
899.2
895
871
810
891
892
908
914.05
918.45
918
933
914.65
900.25
877
875.35
883.55
899.2
882.35
851.3
840.55
850.1
873.9
883.15
897

978
978
952.35
955.4
942.1
932
910.05
900.05
911.55
893.55
878.55
895
900.25
911
931
934.5
920.3
941
940
910.2
888
899.85
889
906
892
886
850.35
852.3
876.45
886.9
910.95

DFC
Close Price
1068.4
1087.55
1066.5
1067.75
1036.25
1037.05
1041.05
1010.3
983
972.35
976
977.55
983.8
989.65
1022.85
1015.4
1022.2
1020.6
1013.1
1008.15
1007.8
984.1
992.55
976.1
976.85
995.45
996.1
971
969.05
968.45
958.45
965.6
961.65

Total Traded Quantity

3912617
3614271
1735137
4052214
2219821
2286827
2794266
2967232
1728285
1224610
5803707
1496337
2076833
2177647
2460496
2427544
3414343
2756178
1370680
1757141
1927692
1511271
3290425
3307009
4804273
3759548
3436833
2587975
2451177
2781318
3381229
3822167
4451944

Turnover (in Lakhs)

42026.84
38627.14
18347.2
42826.85
22921.31
23744.01
28831.02
29793.61
16935.41
11963.79
55917.81
14647.82
20671.48
21663.41
25279.35
24720.17
35240.38
28027.49
13746.28
17724.45
19281.73
14916.99
32478.6
32358.62
47067.17
37548.97
34035.37
25007.74
23774.43
26802.81
32494.85
36317.31
43091.7

979.7
982.05
956.9
954.45
944.95
935.15
908.75
901.55
912.75
896.35
876.8
896.9
902.05
910.25
927.75
931.95
920.15
940.75
940.6
916.95
885.8
903.15
888.85
906.35
895.55
884.6
850.45
852.6
877.55
886.45
910.95

3800033
4444543
5079938
4912736
3580516
4653867
5395580
3371889
3408485
1865891
7232450
4963006
4571686
4937760
5260500
3675254
3194236
3680783
5681528
6677460
10749759
3532044
3586483
3641613
3127891
1817788
3293099
3008306
2190690
2261063
3080739

37188.02
43253.81
48115.62
46533.21
33744.45
42953.94
48801.42
30687.44
30933.31
16739.72
63400.15
44715.5
41345.62
45338.72
49212.19
34173
29629.09
34606.7
53102.91
61227.56
99234.67
31399.16
32080.4
33124.77
28175.51
15944.59
28003.82
25919.91
19293.1
20258.86
28016.83

Open Price
854-874
874-894
894-914
914-934
934-954
954-974
974-994
994-1014
1014-1034
1034-1054
1054-1074
1074-1094
Grand Total

Count of Open Price

Last Traded Price

850.35-870.35
870.35-890.35
890.35-910.35
910.35-930.35
930.35-950.35
950.35-970.35
970.35-990.35
990.35-1010.35
1010.35-1030.35
1030.35-1050.35
1050.35-1070.35
1070.35-1090.35
Grand Total

Count of Last Traded Price

Turnover (in Lakhs)

11963.79-21963.79
21963.79-31963.79
31963.79-41963.79
41963.79-51963.79
51963.79-61963.79
61963.79-71963.79
91963.79-101963.79
Grand Total

Count of Turnover (in Lakhs)

2
5
11
5
7
6
12
6
5
2
2
1
64

High Price
859-879
879-899
899-919
919-939
939-959
959-979
979-999
999-1019
1019-1039
1039-1059
1059-1079
1079-1099
Grand Total

2
6
9
4
6
7
13
5
5
3
3
1
64

Close Price
850.45-870.45
870.45-890.45
890.45-910.45
910.45-930.45
930.45-950.45
950.45-970.45
970.45-990.45
990.45-1010.45
1010.45-1030.45
1030.45-1050.45
1050.45-1070.45
1070.45-1090.45
Grand Total

14
18
15
12
3
1
1
64

Count of High Price

1
3
12
5
6
7
9
10
2
5
1
3
64

Count of Close Price

2
6
9
5
5
7
12
6
5
3
3
1
64

Low Price
810-830
830-850
850-870
870-890
890-910
910-930
930-950
950-970
970-990
990-1010
1010-1030
1030-1050
1050-1070
Grand Total

Count of Low Price

Total Traded Quantity

1224610-2224609
2224610-3224609
3224610-4224609
4224610-5224609
5224610-6224609
6224610-7224609
7224610-8224609
10224610-11224609
Grand Total

Count of Total Traded Quantity

1
1
2
7
10
4
6
9
11
6
2
3
2
64

14
14
20
9
4
1
1
1
64

OPEN PRICE
1054-1074
1014-1034
974-994
Total
934-954
894-914
854-874
0

10

12

LOW PRICE
1050-1070
1010-1030
970-990
930-950

Total

890-910
850-870
810-830
0

10

12

CLOSE PRICE
1050.45-1070.45
1010.45-1030.45
970.45-990.45
Total
930.45-950.45
890.45-910.45

890.45-910.45
850.45-870.45
0

10

12

TURNOVER
91963.79-101963.79
61963.79-71963.79
51963.79-61963.79
41963.79-51963.79

Total

31963.79-41963.79
21963.79-31963.79
11963.79-21963.79
0

10

15

20

HIGH PRICE
1059-1079
1019-1039
979-999
Total
939-959
899-919
859-879
0

10

12

LAST TRADED PRICE

1050.35-1070.35
1010.35-1030.35
970.35-990.35
Total
930.35-950.35
890.35-910.35
850.35-870.35
0

10

12

14

TOTAL TRADED QUANTITY

10224610-11224609
7224610-8224609
6224610-7224609
5224610-6224609
4224610-5224609
3224610-4224609
2224610-3224609

Total

2224610-3224609
1224610-2224609
0

10

15

20

OPEN PRICE
12
10
8
6
Total

4
2
0

LOW PRICE
12
10
8
6
Total

4
2
0

CLOSE PRICE
12
10
8
6
4
2
0

Total

Total

2
0

TURNOVER
18
16
14
12
10
8
6
4
2
0

Total

HIGH PRICE
12
10
8
6
Total

4
2
0

LTP
14
12
10
8
6
4
2
0

Total

TOTAL TRADED QUANTITY

20
15
10
5
0

Total

Total

OPEN PRICE
3% 3% 2% 3%

854-874
874-894

8%

8%

894-914

17%

9%

914-934
8%

19%

954-974

11%

9%

934-954

974-994
994-1014
1014-1034

LOW PRICE
3% 2% 2% 3%

3%

5%

810-830
830-850

11%

9%

850-870
16%

17%
6%
9%

14%

870-890
890-910
910-930
930-950
950-970
970-990

CLOSE PRICE
5%
8%

1% 3%
5%

850.45-870.45
870.45-890.45

9%

890.45-910.45

14%

9%

910.45-930.45
8%
19%

8%
11%

930.45-950.45
950.45-970.45
970.45-990.45

11%

970.45-990.45
990.45-1010.45
1010.45-1030.45

TURNOVER
1% 2%
5%
19%

11963.79-21963.79

22%

21963.79-31963.79
31963.79-41963.79

23%

28%

41963.79-51963.79
51963.79-61963.79
61963.79-71963.79
91963.79-101963.79

HIGH PRICE
1%

1%
3%

5%

8%

859-879
879-899

5%
19%

899-919

16%
8%

919-939
939-959

9%

14%
11%

959-979
979-999
999-1019
1019-1039

LTP
2% 3%

5%

5%

8%

850.35-870.35
870.35-890.35

9%

890.35-910.35

14%

8%

6%
20%

9%
11%

910.35-930.35
930.35-950.35
950.35-970.35
970.35-990.35
990.35-1010.35
1010.35-1030.35

TOTAL TRADED QUANTITY

1% 2% 2%
6%

1224610-2224609
22%

2224610-3224609

14%

3224610-4224609
22%

31%

4224610-5224609
5224610-6224609
6224610-7224609
7224610-8224609

7224610-8224609
10224610-11224609

Open Price
1200
1000
800
600
400
200
0

Open Price

Low Price
1200
1000
800
600
400
200
0

Low Price

Close Price
1200

12000000

1000

10000000

800
600
400
200
0

Close Price

Close Price

Turnover (in Lakhs)

120000
100000
80000
60000
40000
20000
0

Turnover (in Lakhs)

High Price
1200
1000
800
600
400
200
0

High Price

Last Traded Price

1200
1000
800
600
400
200
0

Last Traded Price

Total Traded Quantity

12000000
10000000
8000000
6000000
4000000
2000000
0

Total Traded Quantity

Total Traded Quantity

OPEN PRICE , CLOSE PRICE

1200
1000
800
600
400
200
0

Open Price

Close Price

HIGH PRICE , LOW PRICE

1200
1000
800
600
400
200
0

High Price

Low Price