Date Open High Low Close

21-Jan-08 5705 5705 4977.1 5208.8

22-Jan-08 5203.35 5203.35 4448.5 4899.3 -0.0594186761
23-Jan-08 4903.05 5328.05 4891.6 5203.4 0.06207009165
24-Jan-08 5208 5357.2 4995.8 5033.45 -0.0326613368
25-Jan-08 5035.05 5399.25 5035.05 5383.35 0.06951494502
28-Jan-08 5380.95 5380.95 5071 5274.1 -0.0202940548
29-Jan-08 5279.55 5391.6 5225.25 5280.8 0.00127035892
30-Jan-08 5283.75 5314.3 5142.25 5167.6 -0.021436146
31-Jan-08 5172.25 5251.65 5071.15 5137.45 -0.0058344299
1-Feb-08 5140.6 5339.95 5090.75 5317.25 0.03499790752
4-Feb-08 5315.55 5545.2 5315.55 5463.5 0.02750481922
5-Feb-08 5463.75 5500.6 5412.95 5483.9 0.00373387023
6-Feb-08 5470.4 5470.4 5257.05 5322.55 -0.0294224913
7-Feb-08 5322.55 5344.6 5113.85 5133.25 -0.0355656593
8-Feb-08 5132.1 5173.85 5034.25 5120.35 -0.0025130278
11-Feb-08 5120.55 5126.4 4803.6 4857 -0.051432031
12-Feb-08 4877.85 4949.6 4820.45 4838.25 -0.0038604077
13-Feb-08 4836.55 4986.55 4836.55 4929.45 0.01884979073
14-Feb-08 4944.65 5220.25 4944.65 5202 0.05529014393
15-Feb-08 5202.85 5315.4 5104.75 5302.9 0.01939638601
18-Feb-08 5304.45 5348.6 5224 5276.9 -0.0049029776
19-Feb-08 5278.4 5368.45 5262 5280.8 0.00073907029
20-Feb-08 5267.15 5267.15 5116.3 5154.45 -0.023926299
21-Feb-08 5156.9 5241.35 5120.05 5191.8 0.00724616593
22-Feb-08 5183.4 5184 5092.8 5110.75 -0.0156111561
25-Feb-08 5112.25 5212.35 5055.15 5200.7 0.01760015653
26-Feb-08 5200.8 5281.2 5200.8 5270.05 0.0133347434
27-Feb-08 5271.4 5368.15 5249.75 5268.4 -0.00031309
28-Feb-08 5266.35 5302.85 5227.15 5285.1 0.00316984284
29-Feb-08 5285 5290.8 5098.35 5223.5 -0.0116554086
3-Mar-08 5222.8 5222.8 4936.05 4953 -0.0517852015
4-Mar-08 4958.55 4976.7 4812.95 4864.25 -0.0179184333
5-Mar-08 4866.85 4936.75 4847.25 4921.4 0.01174898494
7-Mar-08 4918.3 4918.3 4672.25 4771.6 -0.0304384931
10-Mar-08 4767.8 4814.95 4620.5 4800.4 0.00603571129
11-Mar-08 4796.3 4888.5 4732.85 4865.9 0.01364469628
12-Mar-08 4869.75 5019.2 4854.75 4872 0.00125362215
13-Mar-08 4868.7 4868.8 4580.15 4623.6 -0.0509852217
14-Mar-08 4623.8 4758.95 4607.55 4745.8 0.02642962194
17-Mar-08 4745.45 4745.45 4482.1 4503.1 -0.0511399553
18-Mar-08 4519.9 4617.95 4468.55 4533 0.00663987031
19-Mar-08 4534.75 4718.4 4533.9 4573.95 0.00903375248
24-Mar-08 4576.8 4649.45 4539.8 4609.85 0.0078487959
25-Mar-08 4616.8 4896.8 4616.8 4877.5 0.0580604575
26-Mar-08 4878.7 4912.3 4808.65 4828.85 -0.0099743721
27-Mar-08 4828.8 4863.75 4769.6 4830.25 0.0002899241
28-Mar-08 4830 4970.8 4796.35 4942 0.02313544848
31-Mar-08 4942.15 4947 4703.85 4734.5 -0.0419870498
1-Apr-08 4735.65 4800.75 4628.75 4739.55 0.0010666385
2-Apr-08 4741.4 4916.75 4741.4 4754.2 0.00309101075
3-Apr-08 4753.9 4833.25 4738.2 4771.6 0.00365992175
4-Apr-08 4766.7 4791.7 4632.7 4647 -0.0261128343
7-Apr-08 4631.35 4798.55 4628.8 4761.2 0.02457499462
8-Apr-08 4760.65 4769.55 4677.8 4709.65 -0.0108271024
9-Apr-08 4707.05 4758.25 4667.5 4747.05 0.00794114212
10-Apr-08 4747.55 4799.5 4720.9 4733 -0.0029597329
11-Apr-08 4734.35 4817.4 4727.25 4777.8 0.00946545531
15-Apr-08 4779.95 4917.1 4708.3 4879.65 0.02131734271
16-Apr-08 4881.65 4951.4 4874.05 4887.3 0.00156773539
17-Apr-08 4890.6 4984.95 4889.65 4958.4 0.01454790989
21-Apr-08 4955.9 5053.4 4955.9 5037 0.01585188771
22-Apr-08 5037.05 5074.25 4994.05 5049.3 0.00244192972
23-Apr-08 5044.35 5083.5 5003.55 5022.8 -0.0052482522
24-Apr-08 5022.9 5072.7 4991.35 4999.85 -0.0045691646
25-Apr-08 4999.15 5117.7 4999.15 5111.7 0.02237067112
28-Apr-08 5112.5 5147.45 5079.15 5089.65 -0.0043136334
29-Apr-08 5092.4 5210.9 5082.15 5195.5 0.02079710786
30-Apr-08 5198.35 5230.75 5155.85 5165.9 -0.005697238
2-May-08 5265.3 5298.85 5197.6 5228.2 0.01205985404
5-May-08 5227.25 5254.5 5182.6 5192.25 -0.0068761715
6-May-08 5192.35 5206.5 5110.9 5144.65 -0.0091675093
7-May-08 5156.7 5159.05 5101.25 5135.5 -0.0017785466
8-May-08 5135.8 5143.05 5062.45 5081.7 -0.0104760978
9-May-08 5070.85 5087.65 4969.4 4982.6 -0.019501348
12-May-08 4981 5021.75 4913.8 5012.65 0.00603098784
13-May-08 5008.6 5066 4943.75 4957.8 -0.0109423159
14-May-08 4958.45 5026.1 4932.05 5011.75 0.01088184275
15-May-08 5010.9 5118.55 4999.6 5115.25 0.02065146905
16-May-08 5115.65 5167.4 5106.4 5157.7 0.00829871463
20-May-08 5157 5160.05 5072.4 5104.95 -0.010227427
21-May-08 5105.7 5135.55 5048.7 5117.65 0.00248778147
22-May-08 5117 5118.9 5010.7 5025.45 -0.0180160816
23-May-08 5026.55 5059.05 4940.7 4946.55 -0.0157000866
26-May-08 4953.6 4953.6 4858 4875.05 -0.0144545188
27-May-08 4877.15 4932 4846.2 4859.8 -0.003128173
28-May-08 4862.7 4926.9 4835.65 4918.35 0.0120478209
29-May-08 4926.3 4957.4 4801.9 4835.3 -0.0168857442
30-May-08 4844.05 4908.85 4833.45 4870.1 0.00719707154
 2-Jun-08 4869.25 4908.8 4713 4739.6 -0.0267961643
3-Jun-08 4739.3 4739.3 4634 4715.9 -0.005000422
4-Jun-08 4718.7 4731.5 4564.5 4585.6 -0.0276299328
5-Jun-08 4586.95 4690.6 4536.25 4676.95 0.01992105722
6-Jun-08 4680.55 4746.3 4614.25 4627.8 -0.0105089856
9-Jun-08 4626.45 4626.45 4411.6 4500.95 -0.0274104326
10-Jun-08 4522 4522.55 4369.8 4449.8 -0.0113642675
11-Jun-08 4469.65 4541.05 4468.05 4523.6 0.01658501506
12-Jun-08 4524.4 4550 4392 4539.35 0.00348174021
13-Jun-08 4539.5 4563.35 4491.35 4517.1 -0.0049015828
16-Jun-08 4536.3 4617.7 4536.3 4572.5 0.01226450599
17-Jun-08 4572.5 4664.05 4561.75 4653 0.01760524877

-0.0008739763
 Shares Traded Turnover 
( Rs. Cr)
211347217 12589.09 Before QE1
-5.94% 200603284 11565.41 Recession 2008
6.21% 172729968 10029.3
-3.27% 145355769 8302.42
6.95% 105876191 6228.84
-2.03% 94557347 5326.69
0.13% 99068477 5553.19
-2.14% 101260486 5331.89
-0.58% 187588589 10245.43
3.50% 106716699 5965.82
2.75% 105796179 6278.69
0.37% 96724766 5252.39
-2.94% 106220956 5705.13
-3.56% 103085491 5687.6
-0.25% 108947080 5960.29
-5.14% 125724868 7432.64
-0.39% 102374113 5729.12
1.88% 104398927 5733.55
5.53% 106458411 5936.21
1.94% 110683112 5767.48
-0.49% 77582930 3748.76
0.07% 88665218 4374.02
-2.39% 89916733 4898.31
0.72% 89877229 4795.54
-1.56% 72385283 4125.66
1.76% 78356314 4631.11
1.33% 86295954 4653.65
-0.03% 91216141 5613.2
0.32% 108030320 6665.94
-1.17% 165090052 7905.14
-5.18% 150762989 6900.77
-1.79% 150910718 7276.89
1.17% 114859430 6165.03
-3.04% 146225530 7877.89
0.60% 155966648 8766.45
1.36% 158842196 7933.31
0.13% 135721301 6913.21
-5.10% 137742263 6511.45
2.64% 177665094 7383.88
-5.11% 143351899 6449.89
0.66% 170020881 7987.6
0.90% 164033720 7557.89
0.78% 123982175 5900.93
 5.81% 145601277 7290.22
-1.00% 126360231 5814.75
0.03% 180115315 8403.74
2.31% 164141244 7487.22
-4.20% 150089100 7410.8
0.11% 119878713 5875.1
0.31% 115678126 5708.19
0.37% 130583246 6636.39
-2.61% 132143809 6626.62
2.46% 124925089 6404.59
-1.08% 113783563 6300.38
0.79% 101430145 5071.07
-0.30% 150146637 6919.6
0.95% 132775090 6512.54
2.13% 152133622 7483.14
0.16% 137348930 6695.34
1.45% 135283525 6587.14
1.59% 110601430 5715.21
0.24% 126837163 6268.68
-0.52% 146161834 6682.3
-0.46% 154288468 7492.21
2.24% 134465254 7109
-0.43% 110778893 6011.78
2.08% 215000545 9256.51
-0.57% 146277434 7570.08
1.21% 131260266 7116.13
-0.69% 125641202 6433.55
-0.92% 131800270 6918.37
-0.18% 153438748 7619.1
-1.05% 127167885 6306.27
-1.95% 142385969 6875.81
0.60% 151227287 6655.44
-1.09% 158521953 7243.14
1.09% 147937974 6731.3
2.07% 150871774 7840.38
0.83% 152622286 6775.73
-1.02% 158813241 7032.91
0.25% 163032543 7158.77
-1.80% 113544128 5693.06
-1.57% 152368191 6593.45
-1.45% 124506200 6098.96
-0.31% 120401073 5571.07
1.20% 140737265 6892.13
-1.69% 194902303 9838.88
0.72% 138696130 7722.67
-2.68% 118396812 5991.2
-0.50% 140745401 6764.13
-2.76% 154838181 7308.81
1.99% 169638133 9560.6
-1.05% 132088975 7052.47
-2.74% 175247907 8431.34
-1.14% 165412516 8214.7
1.66% 166416446 8126.26
0.35% 164247033 7653.56
-0.49% 139532826 6339.8
1.23% 111415055 5652.28
1.76% 107221118 5511.88

-0.09%
Date Open High Low Close Shares Traded Turnover 
( Rs. Cr)
3-Nov-08 2885.4 3062.05 2885.4 3043.85 240443755 6642.53
4-Nov-08 3050.25 3152.3 2985 3142.1 0.0322782 3.23% 304637885 7478.44
5-Nov-08 3155.75 3240.55 2971 2994.95 -0.0468317 -4.68% 305687563 8531.19
6-Nov-08 2998.45 3007.8 2860.25 2892.65 -0.0341575 -3.42% 268176655 7178.24
7-Nov-08 2893.25 3010 2860.1 2973 0.0277773 2.78% 246638152 6140.33
10-Nov-08 2973.3 3161.25 2973.3 3148.25 0.05894719 5.89% 251108020 5985.46
11-Nov-08 3147.2 3147.2 2919.45 2938.65 -0.0665767 -6.66% 221654127 5857.01
12-Nov-08 2937.9 2975.2 2794.95 2848.45 -0.0306944 -3.07% 250791310 7010.66
14-Nov-08 2848 2938.8 2778.8 2810.35 -0.0133757 -1.34% 257081847 7423.62
17-Nov-08 2813.4 2835.7 2694.5 2799.55 -0.0038429 -0.38% 251219581 6367.92
18-Nov-08 2802.45 2802.45 2664.3 2683.15 -0.0415781 -4.16% 220347375 5742.53
19-Nov-08 2682.75 2772.4 2617.9 2635 -0.0179453 -1.79% 230509310 6447.35
20-Nov-08 2634.2 2634.2 2502.9 2553.15 -0.0310626 -3.11% 204791432 5330.61
21-Nov-08 2553.6 2718.6 2539.8 2693.45 0.05495173 5.50% 281247780 6700.25
24-Nov-08 2690.85 2740.35 2633.8 2708.25 0.00549481 0.55% 236797126 5998.79
25-Nov-08 2708.3 2790.7 2638.2 2654 -0.0200314 -2.00% 214273358 5619.27
26-Nov-08 2652.45 2762.6 2643.35 2752.25 0.03701959 3.70% 269948758 6429.24
28-Nov-08 2745.7 2779 2690.3 2755.1 0.00103552 0.10% 296322562 7237.78
1-Dec-08 2755.15 2832.85 2669.5 2682.9 -0.0262059 -2.62% 257834565 6122.02
2-Dec-08 2672.9 2672.9 2570.7 2657.8 -0.0093555 -0.94% 261046123 5651.31
3-Dec-08 2657.5 2693.65 2611.95 2656.45 -0.0005079 -0.05% 282545081 5912.82
4-Dec-08 2656.5 2793.8 2646.35 2788 0.04952098 4.95% 324695285 6538.53
5-Dec-08 2786.65 2821.15 2701.35 2714.4 -0.0263989 -2.64% 319248265 6448.61
8-Dec-08 2714.7 2861.55 2714.7 2784 0.02564103 2.56% 311403332 6951.99
10-Dec-08 2785.7 2940.15 2785.7 2928.25 0.05181394 5.18% 370599341 8130.79
11-Dec-08 2934.05 2945.3 2861.55 2920.15 -0.0027662 -0.28% 352245716 7844.91
12-Dec-08 2915.35 2936.8 2812.55 2921.35 0.00041094 0.04% 284387903 7103.03
15-Dec-08 2917.9 3012.1 2917.9 2981.2 0.0204871 2.05% 293737834 7133.08
16-Dec-08 2983.6 3052.55 2963.3 3041.75 0.02031061 2.03% 270617321 6893.06
17-Dec-08 3040.45 3076.2 2943.5 2954.35 -0.0287335 -2.87% 344614834 8567.6
18-Dec-08 2955.35 3072.55 2922.65 3060.75 0.03601469 3.60% 377032468 9042.19
19-Dec-08 3063 3106.8 3036.3 3077.5 0.00547251 0.55% 386314136 8344.82
22-Dec-08 3077.25 3110.45 3027.8 3039.3 -0.0124127 -1.24% 315828829 6101.36
23-Dec-08 3039.25 3040 2957.05 2968.65 -0.0232455 -2.32% 303129447 5705.38
24-Dec-08 2967.4 2968 2900.45 2916.85 -0.017449 -1.74% 380460882 6975.71
26-Dec-08 2919.85 2960.95 2844.8 2857.25 -0.020433 -2.04% 237935397 4558.9
29-Dec-08 2857.15 2931.8 2812.9 2922.2 0.02273165 2.27% 335171811 6367.55
30-Dec-08 2922.55 2999.15 2899.75 2979.5 0.01960851 1.96% 302749136 5819.5
31-Dec-08 2979.8 3002.65 2937.35 2959.15 -0.00683 -0.68% 288826411 5707.75
1-Jan-09 2963.3 3039.25 2963.3 3033.45 0.02510856 2.51% 226681072 4302.54
2-Jan-09 3034.6 3079.85 3021.8 3046.75 0.00438445 0.44% 318672508 6132.72
5-Jan-09 3058.75 3131.95 3056.45 3121.45 0.02451793 2.45% 311929372 6737.94
6-Jan-09 3121.5 3141.8 3056.1 3112.8 -0.0027711 -0.28% 340452916 8091.74
 7-Jan-09 3112.8 3147.2 2888.2 2920.4 -0.0618093 -6.18% 686898999 10865.55
9-Jan-09 2919.95 2929.85 2810.25 2873 -0.0162307 -1.62% 591981660 9080.84
12-Jan-09 2868.85 2869.2 2748.55 2773.1 -0.034772 -3.48% 272867140 6817.52
13-Jan-09 2775 2802.6 2720.8 2744.95 -0.0101511 -1.02% 252698258 6407.58
14-Jan-09 2748.4 2853.25 2748.4 2835.3 0.03291499 3.29% 217953716 5683.41
15-Jan-09 2832.3 2832.3 2701.75 2736.7 -0.0347759 -3.48% 218127929 5670.43
16-Jan-09 2737 2835.65 2724.2 2828.45 0.03352578 3.35% 229499649 4817.92
19-Jan-09 2828.7 2868.2 2819.9 2846.2 0.00627552 0.63% 328336119 4531.5
20-Jan-09 2842.9 2842.9 2758 2796.6 -0.0174267 -1.74% 233289325 4600.79
21-Jan-09 2777.4 2787.3 2690.2 2706.15 -0.0323428 -3.23% 220067231 5254.06
22-Jan-09 2714.7 2744.85 2681.4 2713.8 0.00282689 0.28% 229581189 5319.52
23-Jan-09 2705.45 2765.55 2661.65 2678.55 -0.0129892 -1.30% 211289358 5090.88
27-Jan-09 2686.05 2777.3 2685.25 2771.35 0.03464561 3.46% 220453539 5207.95
28-Jan-09 2771.1 2855.4 2765.6 2849.5 0.02819925 2.82% 280820341 5561.59
29-Jan-09 2849.35 2873.85 2795.35 2823.95 -0.0089665 -0.90% 347987447 7189.27
30-Jan-09 2824.05 2881 2774.1 2874.8 0.01800669 1.80% 295045380 6200.66
2-Feb-09 2872.35 2873.45 2760.7 2766.65 -0.03762 -3.76% 235281717 5151.67
3-Feb-09 2773.5 2831.7 2752.9 2783.9 0.00623498 0.62% 256264668 5901.06
4-Feb-09 2780.7 2842.2 2780.7 2803.05 0.00687884 0.69% 204148860 4673.8
5-Feb-09 2802.75 2816.8 2754.85 2780.05 -0.0082053 -0.82% 178583516 4169.13
6-Feb-09 2779.35 2852.5 2778.65 2843.1 0.02267945 2.27% 187961190 4000.82
9-Feb-09 2843.05 2926.75 2840.15 2919.9 0.02701277 2.70% 186517519 4485.04
10-Feb-09 2919.7 2957.4 2891.75 2934.5 0.00500017 0.50% 302564116 6122.69
11-Feb-09 2933 2937.5 2877.6 2925.7 -0.0029988 -0.30% 243376977 4898.58
12-Feb-09 2927.4 2939 2886.55 2893.05 -0.0111597 -1.12% 214711779 4346.89
13-Feb-09 2896.95 2969.75 2896.85 2948.35 0.01911478 1.91% 195741802 4681.6
16-Feb-09 2948.25 2953.2 2839.1 2848.5 -0.0338664 -3.39% 246055796 5049.41
17-Feb-09 2853.85 2854.65 2757.3 2770.5 -0.0273828 -2.74% 191473117 4495.99
18-Feb-09 2755.15 2806.5 2736.65 2776.15 0.00203934 0.20% 214170731 4940.89
19-Feb-09 2776.7 2802.15 2767.6 2789.35 0.00475479 0.48% 174587983 4162.96
20-Feb-09 2789.3 2789.3 2709.3 2736.45 -0.018965 -1.90% 154745737 3882.17
24-Feb-09 2737.25 2746.2 2677.55 2733.9 -0.0009319 -0.09% 182727347 4407.14
25-Feb-09 2733.45 2789.35 2733.45 2762.5 0.01046125 1.05% 176810272 4323.67
26-Feb-09 2762.2 2797.8 2731.9 2785.65 0.00838009 0.84% 250274333 6046.44
27-Feb-09 2785.7 2787.2 2708.45 2763.65 -0.0078976 -0.79% 231597805 6084.46
2-Mar-09 2764.6 2764.6 2659.55 2674.6 -0.0322219 -3.22% 194233262 4644.21
3-Mar-09 2672.15 2688.5 2611.55 2622.4 -0.0195169 -1.95% 217640315 5181
4-Mar-09 2611.95 2655.7 2611.95 2645.2 0.00869433 0.87% 202951378 5363.25
5-Mar-09 2645.9 2663.9 2564.1 2576.7 -0.025896 -2.59% 247491627 6319.79
6-Mar-09 2576.75 2628.1 2539.45 2620.15 0.01686265 1.69% 242507546 6344.12
9-Mar-09 2620.1 2621.25 2555.6 2573.15 -0.0179379 -1.79% 166405852 4048.08
12-Mar-09 2574.5 2646.1 2574.5 2617.45 0.01721625 1.72% 213787846 5949.63
13-Mar-09 2616.6 2726.15 2616.6 2719.25 0.03889282 3.89% 263891931 6795.09
16-Mar-09 2716.05 2781.95 2701.95 2777.25 0.02132941 2.13% 263151493 6059.64
17-Mar-09 2776.35 2805.6 2738.7 2757.45 -0.0071294 -0.71% 288783952 6224.49
18-Mar-09 2757.65 2836.05 2752.25 2794.7 0.01350886 1.35% 261792179 6173.86
19-Mar-09 2797.05 2822.25 2771.35 2807.15 0.00445486 0.45% 223408426 5394.07
20-Mar-09 2807.35 2816.1 2773.65 2807.05 -3.562E-05 0.00% 186838911 5043.96
23-Mar-09 2807.25 2949.75 2807.25 2939.9 0.04732727 4.73% 251175674 6304.76
24-Mar-09 2923.8 3017.4 2914.5 2938.7 -0.0004082 -0.04% 383117195 8871.12
25-Mar-09 2938.8 2996.5 2923.3 2984.35 0.01553408 1.55% 383648320 8513.26
26-Mar-09 2982.25 3103.35 2982.25 3082.25 0.03280446 3.28% 416183641 10418
27-Mar-09 3079.4 3123.35 3055.9 3108.65 0.00856517 0.86% 326572500 8599.65
30-Mar-09 3108.75 3110.2 2962.4 2978.15 -0.0419796 -4.20% 275780455 7100.27
31-Mar-09 2981.7 3054.3 2966.4 3020.95 0.01437134 1.44% 341399212 9022.52
1-Apr-09 3023.85 3069.3 2965.7 3060.35 0.01304225 1.30% 319442080 8011.16
2-Apr-09 3061.05 3228.75 3061.05 3211.05 0.04924273 4.92% 370836234 9558.67

0.00088386 0.09%
QE1
Date Open High Low Close Shares Traded

10-Nov-10 6303.2 6307.65 6269.25 6275.7 125609850

11-Nov-10 6286.35 6296.55 6179.5 6194.25 -0.01297863 -1.30% 169295911
12-Nov-10 6182.3 6202.5 6056.75 6071.65 -0.01979255 -1.98% 155200157
15-Nov-10 6079.9 6128.75 6039.4 6121.6 0.00822676 0.82% 124265953
16-Nov-10 6143.45 6144.05 5970.6 5988.7 -0.02171001 -2.17% 139191484
18-Nov-10 6075.95 6076.2 5906.75 5998.8 0.00168651 0.17% 190221312
19-Nov-10 6011.3 6013.25 5863.95 5890.3 -0.01808695 -1.81% 150744322
22-Nov-10 5920.9 6020.25 5905.15 6010 0.02032155 2.03% 123423130
23-Nov-10 5971.55 5973.35 5824.95 5934.75 -0.0125208 -1.25% 158866285
24-Nov-10 5946.8 5976.65 5833.6 5865.75 -0.01162644 -1.16% 125846538
25-Nov-10 5883.95 5907.1 5780.35 5799.75 -0.01125176 -1.13% 371673464
26-Nov-10 5828.55 5838.5 5690.35 5751.95 -0.00824173 -0.82% 287201252
29-Nov-10 5789.95 5843.15 5754.7 5830 0.01356931 1.36% 155071028
30-Nov-10 5811.6 5892.25 5768.35 5862.7 0.00560892 0.56% 217959199
1-Dec-10 5871 5971 5865.55 5960.9 0.01674996 1.67% 173354997
2-Dec-10 6023.05 6029.5 5980.6 6011.7 0.0085222 0.85% 197376731
3-Dec-10 6013.35 6025.4 5964.25 5992.8 -0.00314387 -0.31% 165379301
6-Dec-10 6033.65 6069.45 5981.7 5992.25 -9.1777E-05 -0.01% 145317173
7-Dec-10 5995.05 6001 5939.7 5976.55 -0.00262005 -0.26% 145410821
8-Dec-10 5954.4 5960 5878.6 5903.7 -0.01218931 -1.22% 122572793
9-Dec-10 5924.25 5927.3 5742.3 5766.5 -0.02323966 -2.32% 169510906
10-Dec-10 5761 5865.5 5721.15 5857.35 0.01575479 1.58% 167487929
13-Dec-10 5882.65 5913.8 5795.9 5907.65 0.0085875 0.86% 138228657
14-Dec-10 5928.7 5953.95 5888.75 5944.1 0.00616997 0.62% 125296903
15-Dec-10 5931.15 5942.75 5865.8 5892.3 -0.00871452 -0.87% 126323113
16-Dec-10 5910.55 5956.15 5855.05 5948.75 0.0095803 0.96% 149826681
20-Dec-10 5926.85 5985 5900.25 5947.05 -0.00028577 -0.03% 121821490
21-Dec-10 5960.4 6007.45 5960.05 6000.65 0.00901287 0.90% 126542972
22-Dec-10 6019 6023.8 5958 5984.4 -0.00270804 -0.27% 118823292
23-Dec-10 6005.9 6006.45 5964.6 5980 -0.00073524 -0.07% 85460029
24-Dec-10 5940.25 6017.35 5940.25 6011.6 0.00528428 0.53% 123574629
27-Dec-10 6013.3 6045.75 5991.1 5998.1 -0.00224566 -0.22% 95958318
28-Dec-10 6005.35 6010.9 5982.25 5996 -0.00035011 -0.04% 90722187
29-Dec-10 6005.15 6067.55 6002.85 6060.35 0.01073215 1.07% 92994810
30-Dec-10 6062.35 6106.4 6062.35 6101.85 0.00684779 0.68% 194348266
31-Dec-10 6105.1 6147.3 6103.55 6134.5 0.00535084 0.54% 113754901
3-Jan-11 6177.45 6178.55 6147.2 6157.6 0.00376559 0.38% 96028639
4-Jan-11 6172.75 6181.05 6124.4 6146.35 -0.00182701 -0.18% 181727905
5-Jan-11 6141.35 6141.35 6062.35 6079.8 -0.01082756 -1.08% 139614193
6-Jan-11 6107 6116.15 6022.3 6048.25 -0.00518932 -0.52% 152338978
7-Jan-11 6030.9 6051.2 5883.6 5904.6 -0.02375067 -2.38% 171809106
10-Jan-11 5901.3 5907.25 5740.95 5762.85 -0.02400671 -2.40% 156945855
11-Jan-11 5767.95 5842.6 5698.2 5754.1 -0.00151835 -0.15% 161261704
 12-Jan-11 5800.05 5874.2 5711.3 5863.25 0.01896908 1.90% 188116995
13-Jan-11 5850.75 5857.75 5736.7 5751.9 -0.01899117 -1.90% 175347539
14-Jan-11 5752.1 5833.65 5639.65 5654.55 -0.01692484 -1.69% 174568442
17-Jan-11 5648.8 5696.15 5624.15 5654.75 3.53697E-05 0.00% 148497108
18-Jan-11 5682.55 5730.5 5671.25 5724.05 0.01225518 1.23% 141008889
19-Jan-11 5737.35 5747.65 5662.55 5691.05 -0.00576515 -0.58% 146719934
20-Jan-11 5656 5729.45 5634.5 5711.6 0.00361093 0.36% 130496983
21-Jan-11 5692.05 5717.55 5674.5 5696.5 -0.00264374 -0.26% 119990780
24-Jan-11 5717.1 5756 5697.75 5743.25 0.00820679 0.82% 108832157
25-Jan-11 5763.3 5801.55 5680.65 5687.4 -0.00972446 -0.97% 126128667
27-Jan-11 5725.3 5726.1 5594.95 5604.3 -0.01461125 -1.46% 201496674
28-Jan-11 5614 5614.4 5459.55 5512.15 -0.01644273 -1.64% 173107003
31-Jan-11 5452.55 5526.85 5416.65 5505.9 -0.00113386 -0.11% 177847681
1-Feb-11 5537.3 5539.15 5402 5417.2 -0.01610999 -1.61% 171232063
2-Feb-11 5469.55 5490.6 5415.65 5432 0.00273204 0.27% 172198228
3-Feb-11 5430.45 5532.65 5418 5526.75 0.01744293 1.74% 154228754
4-Feb-11 5519.9 5556.3 5369.05 5395.75 -0.0237029 -2.37% 187819542
7-Feb-11 5430.15 5440.35 5376.95 5396 4.63328E-05 0.00% 150447066
8-Feb-11 5432.35 5432.35 5303.4 5312.55 -0.01546516 -1.55% 155600262
9-Feb-11 5293.05 5339.45 5225.65 5253.55 -0.01110578 -1.11% 246525934
10-Feb-11 5246.05 5272.6 5196.8 5225.8 -0.00528214 -0.53% 225237990
11-Feb-11 5219.65 5319.45 5177.7 5310 0.01611237 1.61% 211250584
14-Feb-11 5340.25 5463.8 5340.25 5456 0.02749529 2.75% 175710338
15-Feb-11 5467.75 5506.5 5408.35 5481 0.00458211 0.46% 170459703
16-Feb-11 5467.6 5504.8 5460.35 5481.7 0.00012771 0.01% 140517190
17-Feb-11 5501.7 5553 5463.4 5546.45 0.01181203 1.18% 143669623
18-Feb-11 5557.55 5599.25 5441.95 5458.95 -0.01577586 -1.58% 180906498
21-Feb-11 5456.6 5526.25 5413.1 5518.6 0.01092701 1.09% 137634026
22-Feb-11 5504.4 5519.45 5437.3 5469.2 -0.00895155 -0.90% 166271411
23-Feb-11 5452.45 5495.2 5427.55 5437.35 -0.00582352 -0.58% 173584660
24-Feb-11 5408.75 5423.4 5242.5 5262.7 -0.03212043 -3.21% 259347677
25-Feb-11 5321.05 5338.2 5232.75 5303.55 0.00776218 0.78% 193536325
28-Feb-11 5330.15 5477 5308.6 5333.25 0.00560002 0.56% 317245759
1-Mar-11 5382 5533.05 5373.55 5522.3 0.03544743 3.54% 210498269
3-Mar-11 5478.45 5570.75 5468.25 5536.2 0.00251707 0.25% 218804792
4-Mar-11 5586.2 5608.2 5524.1 5538.75 0.0004606 0.05% 162006860
7-Mar-11 5490.05 5491.25 5408.45 5463.15 -0.01364929 -1.36% 134581629
8-Mar-11 5466.1 5530.55 5464.75 5520.8 0.01055252 1.06% 127506672
9-Mar-11 5542.4 5563.3 5477.45 5531 0.00184756 0.18% 149822867
10-Mar-11 5516.1 5516.3 5468.45 5494.4 -0.00661725 -0.66% 135730117
11-Mar-11 5456.15 5502.7 5411.55 5445.45 -0.00890907 -0.89% 133441964
14-Mar-11 5436.5 5537.3 5434.25 5531.5 0.01580218 1.58% 173521756
15-Mar-11 5420 5497.85 5373.65 5449.65 -0.01479707 -1.48% 191037598
16-Mar-11 5475.95 5535.1 5475.95 5511.15 0.01128513 1.13% 135196748
17-Mar-11 5455.4 5510.05 5435.3 5446.65 -0.01170355 -1.17% 135255698
18-Mar-11 5475.35 5483.05 5366.4 5373.7 -0.01339355 -1.34% 129492420
21-Mar-11 5408.75 5413.3 5348.2 5364.75 -0.00166552 -0.17% 107174731
22-Mar-11 5390.85 5428.15 5376.15 5413.85 0.00915234 0.92% 94938100
23-Mar-11 5411.4 5484.95 5401.95 5480.25 0.01226484 1.23% 112036402
24-Mar-11 5501.8 5529 5496.1 5522.4 0.00769125 0.77% 115262055
25-Mar-11 5588.65 5667.1 5560.95 5654.25 0.02387549 2.39% 133451382
28-Mar-11 5645.25 5709.1 5643.2 5687.25 0.00583632 0.58% 130717964
29-Mar-11 5686.5 5770.35 5680.7 5736.35 0.00863335 0.86% 140479340
30-Mar-11 5755.8 5803.15 5753.9 5787.65 0.00894297 0.89% 133208726
31-Mar-11 5803.05 5872 5778.65 5833.75 0.00796524 0.80% 219441114
1-Apr-11 5835 5860.2 5810.4 5826.05 -0.00131991 -0.13% 118321855
4-Apr-11 5842 5918.7 5833.2 5908.45 0.01414337 1.41% 106392427
Turnover 
( Rs. Cr)
6187.2
7013.98
7348.97
6436.93
7327.56
9720.83
7332.53
6138.02
7781.91
6608.67
12228.45
9841.53
6132.15
8862.2
7422.59
8206.15
6957.19
7255.47
7503.81
7342.58
8924.45
9006.74
6888.32
6074.88
7089.53
8378.96
7312.39
6485.84
5864.21
4301.17
4656.48
3459.44
3636.15
4053.2
7239.3
4945.21
4477.36
7678.55
6606.21
7050.18
8325.79
7920.38
8307.22
 8709.68
8150.11
7372.1
6417.27
6160.38
6694.79
6947.7
6083.61
6641.96
7302.14
9182.79
8122.35
7873.96
7797.43
7860.06
6254
7685.49
5905.38
6479.05
9294.77
8309.47
7717.69
7073.77
7071
5258.76
5601.73
7684.74
6109.38
7383.12
7203.8
11011.16
7679.23
10276.18
7411.09
8848.97
6522.01
5145.87
5176.59
5595.45
4854.41
5586.59
5310.24
7745.78
5724.84
5962.69
 5729.27
4222.09
3978.8
4852.75
4766.56
6457.47
6675.09
6737.62
6161.99
11741.25
5698.58
5424.67