Date

1-Dec-10
2-Dec-10

Open
357.5
354

High
357.9
355

Low
344.2
344.25

LTP
350.4
346.45

Close
350.55
346.1

Volume
6,573,037
4,228,857

Turnover
23,036.32
14,705.78

3-Dec-10
6-Dec-10

348.5
349.85

355
351.4

343.6
343.55

348
345

345.6
345.35

3,943,404
1,810,411

13,801.71
6,287.76

7-Dec-10
8-Dec-10

346.95
348

354.75
353.25

345.25
345.15

349.2
348.45

348.85
347.65

3,856,632
4,253,185

13,520.34
14,887.86

9-Dec-10
10-Dec-10

349
336.25

349.6
338

336
325

341.5
331

338.45
331

3,263,098
8,320,790

11,163.54
27,481.91

13-Dec-10
14-Dec-10

332.45
331

333.8
337

322
327.35

330.95
335.5

332.05
335.15

4,916,080
3,451,430

16,142.30
11,496.19

15-Dec-10
16-Dec-10

335.5
342.5

342
346.5

333.85
340.05

340.1
343.75

339.7
344.3

4,233,070
4,519,611

14,355.60
15,525.91

20-Dec-10
21-Dec-10

342
335

342
337.5

333.6
330

334.8
333.3

335
332.85

2,447,960
2,324,959

8,235.74
7,744.62

22-Dec-10
23-Dec-10

334
344.65

344
347.95

333.35
340.05

343
341.7

343.25
343.3

3,430,892
4,043,129

11,686.38
13,923.65

24-Dec-10
27-Dec-10

339
349

351.8
352.05

339
341.1

348.9
342

348.6
341.9

1,938,060
1,267,944

6,704.47
4,372.61

28-Dec-10
29-Dec-10

342.95
344

346.3
354.85

341.35
344

342
354.5

342.35
354

1,881,726
3,746,529

6,460.79
13,132.02

30-Dec-10
31-Dec-10

355
354.45

360
359.8

351.05
352.05

352
357

357.45
358.8

5,710,542
2,811,934

20,340.36
10,050.23

3-Jan-11
4-Jan-11

360.9
360.25

365
361.85

354.75
353.15

359.7
356.5

359.35
356.4

2,959,476
3,455,137

10,671.62
12,299.79

5-Jan-11
6-Jan-11

355
349.15

356.05
355.3

347.55
349.15

348.55
352.3

349
353.2

2,662,388
2,906,492

9,335.94
10,255.42

7-Jan-11
10-Jan-11

353.8
340

354.8
343.95

334.4
335.05

339.7
339

338.5
339.1

6,116,148
2,765,924

20,897.11
9,429.84

11-Jan-11
12-Jan-11

341
340.15

346.9
351.25

334
336

343.8
347.7

338.45
349.1

3,343,270
1,921,498

11,354.67
6,612.84

13-Jan-11
14-Jan-11

346.2
345.1

354
351.45

345.1
341.25

345.25
343.3

346.65
343.75

3,211,230
2,230,501

11,185.59
7,740.20

17-Jan-11
18-Jan-11

340.5
350.1

352
351.35

339.65
343.1

350.1
343.9

348.5
344.4

3,349,337
1,990,524

11,614.55
6,895.74

19-Jan-11
20-Jan-11

345
339

348.4
343

341.7
338

344.2
339.95

344.45
340.3

2,673,322
3,473,312

9,230.17
11,812.53

21-Jan-11
24-Jan-11

339.95
336.2

339.95
337.9

331
332.5

335.9
333.95

336.05
333.1

2,902,544
2,639,491

9,728.56
8,820.50

25-Jan-11
27-Jan-11

336.65
340

340.85
340

333.1
324.25

338
325.5

337.75
325.65

3,484,518
5,803,968

11,745.10
19,069.71

28-Jan-11
31-Jan-11

327.9
322.15

332.25
323.65

322.5
311

327
320.4

327.25
319

3,691,854
4,287,253

12,113.84
13,615.43

1-Feb-11
2-Feb-11

325
310

327.85
310
325.8 304.45

310.5
325

317.1
322.8

5,808,961
10,571,769

18,460.28
33,875.54

3-Feb-11
4-Feb-11

320.45
343

342.45
343.5

320.45
330.5

341.8
332.85

339.8
332.5

6,702,797
6,523,393

22,340.97
21,966.81

7-Feb-11
8-Feb-11

335
335

344.25
340.35

332
332.1

332.25
333.65

333.85
333.3

4,299,876
3,292,626

14,496.91
11,057.68

9-Feb-11
10-Feb-11

326.4
330

336.7
331.4

324.65
313.2

333
322.8

332.15
322.6

3,927,982
6,221,987

12,989.25
19,968.86

11-Feb-11
14-Feb-11

322.7
323.5

322.7
328.45

314
315

319.55
326.5

318.9
327.35

2,854,900
3,881,326

9,068.24
12,581.45

15-Feb-11
16-Feb-11

325.5
329

333.2
332.5

323.4
325.25

329
328.7

329.15
328.4

2,820,649
2,531,063

9,269.17
8,330.37

17-Feb-11
18-Feb-11

332
339

341.25
341.3

325.6
328.1

339.4
331

339.85
331.35

4,956,395
4,546,532

16,619.49
15,244.90

21-Feb-11
22-Feb-11

329.7
327.25

332.7
334.5

326.85
323.35

330
332.05

330.7
330.5

3,836,039
4,489,564

12,678.86
14,759.57

23-Feb-11
24-Feb-11

329
326

337.25
336.4

325.85
321.5

330.25
324.5

328.2
324.4

4,290,369
7,827,783

14,309.70
25,746.76

25-Feb-11
28-Feb-11

330
330

332.8
334

324.55
324.65

329.5
331

329.75
331.3

4,174,728
5,786,386

13,736.94
19,112.90

1-Mar-11
3-Mar-11

331.1
335.5

338.9
338.4

322.2
327.1

338.3
330.8

337.6
330.15

4,908,581
3,169,994

16,191.55
10,553.11

4-Mar-11
7-Mar-11

330.55
325

333.6
326.2

324.15
319.1

326.25
326

326.95
324.45

3,267,936
2,311,885

10,720.30
7,449.03

8-Mar-11
9-Mar-11

323.6
334.35

335.25
336.8

323
330.5

335.1
331.4

334.85
332.5

3,129,835
1,610,110

10,377.63
5,355.27

10-Mar-11
11-Mar-11

331.05
328.9

331.4
331.5

327.15
321.05

329.9
322.65

329.5
322.55

883,897
3,221,325

2,905.83
10,460.01

14-Mar-11
15-Mar-11

320.1
318

324
320.95

319.3
308.95

322.25
314.75

321.75
314.15

2,725,026
4,343,400

8,754.37
13,770.54

16-Mar-11
17-Mar-11

315.05
318.8

322.3
323.9

315.05
316.3

320.8
318.4

320.45
317.85

3,773,145
4,752,369

12,054.80
15,167.09

18-Mar-11
21-Mar-11

321.9
319.65

323.8
321.15

317.5
316

317.85
316.55

318.65
316.9

4,203,615
1,808,009

13,441.74
5,760.44

22-Mar-11
23-Mar-11

318.2
326.2

327.3
331.55

318.2
325.25

327.2
329.6

326.6
330.6

3,379,838
2,087,808

10,963.01
6,881.93

24-Mar-11
25-Mar-11

331.8
334.1

334.4
341

326.6
332.1

333.25
338.5

333.25
339.7

1,844,676
2,435,027

6,103.59
8,206.03

28-Mar-11
29-Mar-11

341.4
347

350
364.95

334.5
347

347.75
357.75

347.8
360.6

7,237,171
8,519,420

24,916.32
30,632.03

30-Mar-11
31-Mar-11

360
357.5

361.65
359.5

354.45
351.4

360
357.85

359.4
357.4

5,074,736
8,404,323

18,168.49
29,900.53

1-Apr-11
4-Apr-11

354.6
354.5

360.3
362

353
353

355
359

355.3
359.35

4,454,718
2,134,397

15,903.61
7,657.68

5-Apr-11
6-Apr-11

361.5
360.3

363.3
363.15

357.5
350.25

359.1
354.9

360.25
353.3

1,897,947
4,366,688

6,832.64
15,542.70

7-Apr-11
8-Apr-11

353.3
359.3

358.25
428.4

345.7
357.1

357.65
361.9

357
361.9

6,840,334
6,137,337

23,957.30
22,269.91

11-Apr-11
13-Apr-11

361.9
356.3

366.3
375

359
353

359.55
373.95

362.45
367.45

3,645,361
7,893,738

13,260.70
28,649.13

15-Apr-11
18-Apr-11

369.4
372.5

376
377.05

367.45
366.25

371
368

372.4
368.3

5,974,975
3,525,770

22,225.53
13,132.83

19-Apr-11
20-Apr-11

368
377.3

378
386.5

365.5
375.4

377.3
379.6

376.45
380.55

4,519,262
7,479,192

16,868.77
28,503.71

21-Apr-11

381

384.5

371.1

376.2

376.25

5,415,788

20,307.30

25-Apr-11

374.45

379

372.8

375.15

375.45

2,149,081

8,060.56

26-Apr-11
27-Apr-11

375
384

382.85
388.2

373.6
381.7

382
382.55

381.6
385.15

5,414,074
5,278,174

20,514.18
20,353.28

28-Apr-11
29-Apr-11

385
386.8

389.85
389

382.25
376.2

386.55
379.9

386.75
380.05

4,478,965
3,131,520

17,320.64
11,973.36

2-May-11
3-May-11

379
380.7

384.95
383.6

379
372.65

382.95
373.7

383.7
374.45

2,313,857
3,354,473

8,848.86
12,628.81

4-May-11
5-May-11

374.45
359.85

376.4
369.45

365.1
352.2

369.8
356.65

369.75
357.9

2,851,386
8,953,797

10,565.75
32,370.89

6-May-11
9-May-11

357
352.8

361.55
366.85

345.7
352

349.95
366.2

350.95
365.2

6,620,170
4,118,641

23,256.45
14,851.01

10-May-11
11-May-11

366.9
366

367.55
367.9

363
363.55

366.3
365.8

365.95
366.2

2,524,681
2,911,493

9,225.92
10,639.26

12-May-11
13-May-11

362.85
363.1

366.6
374.2

362.85
363.1

365.7
369.7

365.7
367.75

2,456,524
3,226,638

8,968.36
11,944.26

16-May-11
17-May-11

368
370.9

374.95
373.45

364.7
368.5

371.25
370.4

371.2
370.7

2,274,591
1,789,062

8,446.96
6,648.59

18-May-11
19-May-11

371.2
372.95

375
373.85

369
364.5

371.6
366.6

371.95
365.8

2,007,685
1,637,963

7,472.20
6,056.86

20-May-11
23-May-11

366.6
370.1

378.4
375.4

365.3
366.15

374
369.4

373.85
368.45

4,264,780
3,002,487

15,978.89
11,156.15

24-May-11
25-May-11

370
367.65

373.75
372.5

367.5
363.55

370.4
369.2

370.6
369.65

3,170,184
2,078,730

11,743.96
7,642.96

26-May-11
27-May-11

367.2
369.2

373.7
374.25

364.8
369

369.4
372.8

367.3
372.9

5,203,132
2,236,569

19,170.27
8,339.75

30-May-11
31-May-11

373
371.8

373.9
375.5

367
369.25

371.5
374

371.45
374.15

3,548,175
2,897,616

13,149.35
10,801.46

1-Jun-11
2-Jun-11

375.25
379

384.65
385.9

375
378.5

381.75
381.05

381.6
381.15

4,153,497
2,037,011

15,827.81
7,793.88

3-Jun-11
6-Jun-11

382
380.35

384.6
382.6

377.15
375.5

379.3
380.05

378.45
380

2,443,813
2,540,466

9,315.71
9,655.16

7-Jun-11
8-Jun-11

379
378.05

381.85
379.3

377
371

378.45
377.3

377.85
377.75

1,980,997
2,615,109

7,518.47
9,818.08

9-Jun-11
10-Jun-11

377.1
377.5

379.75
377.9

375.6
372.25

376.65
374.8

376.55
373.95

2,111,613
1,782,390

7,953.95
6,664.23

13-Jun-11
14-Jun-11

375.25
377.95

379.55
380.5

373.9
377

377.05
377.85

377.6
379.3

2,569,015
2,879,443

9,698.90
10,905.35

15-Jun-11
16-Jun-11

377.95
375

379.4
379.8

375.1
367.65

377.55
371.7

376.75
369.65

2,319,378
5,402,846

8,748.74
20,299.91

17-Jun-11
20-Jun-11

369.2
380

381.95
391.95

369.2
375.55

379.2
389.7

380.55
389.85

4,624,129
7,974,447

17,519.92
30,832.43

21-Jun-11
22-Jun-11

390.05
393

398.4
395

388.15
377.6

391.95
382

391.6
381.8

5,010,285
7,698,165

19,799.68
29,576.56

23-Jun-11
24-Jun-11

380.15
383.55

387.1
394.25

379.3
383.55

382.9
391.1

382.15
391.9

2,949,962
4,931,183

11,307.35
19,219.03

27-Jun-11
28-Jun-11

389
396.8

398.9
404.95

388
396.25

396.55
400.35

396
400.3

4,469,968
9,660,772

17,680.23
38,695.82

29-Jun-11
30-Jun-11

401.55
402

403.95
403.8

399.45
389.75

401.8
393.4

401.45
394.9

3,842,334
11,829,151

15,413.19
46,689.31

1-Jul-11
4-Jul-11

394.9
385.5

396
388.3

382.35
383

383.75
384.15

383.45
384.3

5,226,738
3,974,708

20,117.82
15,293.94

5-Jul-11
6-Jul-11

386
380.55

386.4
388.8

378.25
380.55

382.9
383.15

382.25
383.4

2,338,180
3,829,322

8,908.04
14,740.60

7-Jul-11
8-Jul-11

383.55
399.85

398.9
409.9

383.55
395.65

397.7
400

398
398.15

8,086,735
5,606,368

31,876.34
22,607.46

11-Jul-11
12-Jul-11

398.05
387.1

399.9
394.7

389.75
385.25

390.5
387

391.25
386.9

1,702,731
2,460,319

6,713.40
9,569.73

13-Jul-11
14-Jul-11

387.1
395.8

397.3
399.1

386.4
393.65

396.6
396.3

394.9
396.55

5,453,915
3,456,859

21,431.51
13,698.31

15-Jul-11
18-Jul-11

398.25
390.3

398.5
395.5

391.3
390.15

392.6
392.15

392.95
393.1

1,730,730
975,877

6,816.89
3,840.69

19-Jul-11
20-Jul-11

391.05
400

401
401

391.05
393.7

396.9
394.85

398.45
395.35

3,422,715
2,903,047

13,591.39
11,531.01

21-Jul-11
22-Jul-11

393
397.6

397.3
412.55

392.25
396.15

394.55
410.9

395.1
411.15

5,021,942
10,295,153

19,845.76
41,875.58

25-Jul-11
26-Jul-11

410
430

438.2
432.65

409.55
422.25

431.15
423.35

432.65
424.6

14,105,401
7,094,569

60,224.75
30,259.04

27-Jul-11
28-Jul-11

426.9
422.5

432.4
433.5

422.5
422.5

429.8
429.75

429.55
430.8

4,767,206
4,438,145

20,335.76
19,109.00

29-Jul-11
1-Aug-11

430.5
439.25
447.85 447.85

426.15
437.8

437.05
441

437.25
441.35

7,205,818
3,882,377

31,364.82
17,145.55

2-Aug-11
3-Aug-11

437.55
428

439.75
431.9

430
412.7

430.9
426.25

432.4
426.25

2,738,618
13,827,732

11,857.77
58,474.41

4-Aug-11
5-Aug-11

424
408.9

429
420.95

419.75
408.8

423.3
415.65

424.05
415.8

3,547,891
5,394,670

15,053.50
22,405.20

8-Aug-11
9-Aug-11

400
393.25

414.85
412.4

395.3
392.15

410
407.65

408.35
407.25

7,831,195
9,114,725

31,785.40
36,824.61

10-Aug-11
11-Aug-11

411
406

413.45
406.9

399.2
395

407.2
395

406.85
397.1

6,569,086
6,684,209

26,636.01
26,746.72

12-Aug-11
16-Aug-11

401
392.75

401.3
402.8

385
387.8

386
397

389.1
395.85

6,347,821
11,345,409

24,851.32
45,019.58

17-Aug-11
18-Aug-11

394.1
397.7

400.9
402.2

383.6
390.1

397
392.25

396.4
391.1

4,883,840
5,873,073

19,335.32
23,271.17

19-Aug-11
22-Aug-11

387
382.2

394.85
394.4

377.2
381.1

383
393.95

383.65
392.7

7,318,928
3,315,811

28,390.08
12,924.41

23-Aug-11
24-Aug-11

394.7
400

404.8
404.15

392.5
395.3

402.3
399.75

401.6
397.7

8,628,608
4,746,991

34,561.57
18,935.92

25-Aug-11
26-Aug-11

401.9
400.4

409.4
408.3

392.85
395.35

404.05
399.95

402.3
398.65

7,669,345
5,659,774

30,615.49
22,847.76

29-Aug-11
30-Aug-11

403
407

410.7
416.45

402.75
401.05

405.75
403.65

405.05
404.65

3,285,238
5,031,304

13,353.41
20,631.32

2-Sep-11
5-Sep-11

416
402.5

418.95
409.25

406.5
400.7

408.1
404.8

408.6
405.55

5,160,183
2,656,579

21,162.59
10,763.11

6-Sep-11
7-Sep-11

403.1
400

406
405.8

390.85
398.05

397.7
401.6

398.25
401.65

4,443,145
4,227,778

17,665.90
17,001.92

8-Sep-11
9-Sep-11

401.65
403.9

404.3
407

396.2
395.6

398.95
399.7

399.5
400.15

3,560,723
5,413,450

14,235.56
21,802.89

12-Sep-11

397.05

397.85

382.55

384

385.8

2,961,250

11,501.02

13-Sep-11

389.9

391.85

379.4

380.4

381.55

3,754,165

14,500.53

14-Sep-11
15-Sep-11

383
382

384
389.9

372.5
372.7

377.5
389

377.35
387.1

5,730,400
4,522,062

21,571.50
17,157.33

16-Sep-11
19-Sep-11

388.8
384

389.8
389.9

381.65
379.5

387
386.9

385.8
386.85

6,222,318
3,038,911

23,975.80
11,727.75

20-Sep-11
21-Sep-11

388.8
394.95

392.5
395.45

385.8
391.5

391.15
393.25

391.4
393.25

3,666,900
2,455,878

14,303.42
9,665.24

22-Sep-11
23-Sep-11

388.7
369

388.7
382.2

368.05
360.65

373.65
374

372.8
375

4,916,728
7,091,652

18,545.62
26,363.39

26-Sep-11
27-Sep-11

376.75
386.5

385.35
389.45

368
381.65

380
387

380.9
387.6

3,562,657
4,798,589

13,471.38
18,567.53

28-Sep-11
29-Sep-11

389.8
377

389.8
380.8

376.95
373.6

379.15
377

379.25
375.4

1,838,156
3,807,792

7,003.80
14,324.33

30-Sep-11
3-Oct-11

376.85
373.1

388.5
382.95

371.75
371.05

378.5
382.7

378
380.95

3,183,837
3,213,776

12,176.38
12,117.86

4-Oct-11
5-Oct-11

378.5
373.9

383.1
373.9

365.35
365.05

370.6
368.2

369.9
366.1

4,761,342
4,481,624

17,858.68
16,526.70

7-Oct-11
10-Oct-11

371.2
352

375.9
368

348.2
343.55

353.45
366.25

354.8
363.55

13,527,004
10,066,752

48,320.14
35,740.08

11-Oct-11
12-Oct-11

367.25
376

380.45
377.95

367
370.15

372.25
372.15

375
373.2

6,300,227
3,708,998

23,721.44
13,878.06

13-Oct-11
14-Oct-11

376
367.2

376.9
384.9

366.1
367.2

370
384

369.9
383.65

4,699,139
3,693,590

17,388.49
13,933.54

17-Oct-11
18-Oct-11

381.45
374.55

386.85
379.45

377.15
371.35

380.6
374.5

380.05
374.1

2,473,417
2,986,591

9,410.74
11,209.63

19-Oct-11
20-Oct-11

375.3
381

386.6
391.95

371.75
380

385
388.9

384.75
390.05

3,861,167
2,500,435

14,782.99
9,641.03

21-Oct-11
24-Oct-11

391.9
384.4

391.9
384.8

376.5
377.05

378.85
383.5

378
383

2,936,003
2,204,524

11,256.35
8,400.65

25-Oct-11
26-Oct-11

386
391

393.65
395

381.9
391

390.6
393.2

388.45
393.05

3,190,974
365,675

12,402.25
1,436.81

28-Oct-11
31-Oct-11

399.2
393.8

409.3
395.6

389.1
388.35

391
391.55

391.95
391.8

4,265,585
2,182,727

16,890.38
8,558.12

1-Nov-11
2-Nov-11

386.8
390.05

396
395.7

386.8
383.25

393.3
383.8

394.55
384.45

1,640,827
2,653,510

6,464.23
10,317.80

3-Nov-11
4-Nov-11

383.45
391

394.8
400.5

383.05
385.05

394.55
397.4

393.4
397.3

3,287,671
7,576,437

12,779.44
29,961.28

8-Nov-11
9-Nov-11

397
395.6

402.3
402.5

395.15
393

397.4
394.15

397.15
395.25

3,987,770
3,174,141

15,858.36
12,682.56

11-Nov-11
14-Nov-11

390
398.65

398.9
406.7

388.95
397.5

396
405

395.6
405.2

3,363,567
5,906,547

13,283.53
23,890.32

15-Nov-11
16-Nov-11

405
404.9

408.5
412

400.1
395.8

401.05
403

401.6
401.6

5,694,312
6,320,574

23,034.64
25,662.82

17-Nov-11
18-Nov-11

402.4
391.6

408.8
402

392.75
391.6

393.05
398.25

395.65
397.5

3,947,782
5,670,723

15,843.47
22,516.57

21-Nov-11
22-Nov-11

384
387

395.8
388.8

383
372.6

387
379.15

388.45
378.7

9,322,995
6,424,856

36,479.23
24,341.10

23-Nov-11
24-Nov-11

374
367

374
384.5

354.8
363.2

365.4
375

364.8
378.7

10,060,801
12,051,919

36,593.32
44,944.40

25-Nov-11
28-Nov-11

375.95
378

382.2
389.8

370.5
377.45

373.8
389.15

375.15
387.5

4,637,766
5,911,532

17,521.97
22,663.89

29-Nov-11
30-Nov-11

390.8
376

392.15
389

368.1
367.25

372.9
378.7

373.7
386.1

6,858,554
47,139,255

25,889.53
180,207.24

1-Dec-11
2-Dec-11

392.9
381.3

395.65
393.85

374.85
372.3

377.45
393.85

379.1
390.6

8,410,443
9,427,836

32,135.05
35,839.00

5-Dec-11
7-Dec-11

392.1
390.5

397.8
391

385.65
376

389.8
376.6

390.5
377.35

4,608,295
7,499,002

18,040.62
28,595.41

8-Dec-11
9-Dec-11

376.5
364.4

376.5
365.9

364.1
351.65

366
359.5

367.25
358.7

5,981,204
8,867,119

22,032.04
31,763.95

12-Dec-11
13-Dec-11

361.35
339.6

362.8
350.8

340.45
336.95

343.05
347.4

342.3
345.85

7,915,098
6,110,761

27,473.68
21,096.90

14-Dec-11
15-Dec-11

345.2
338

353.8
342.2

341.9
332

348.75
338.65

348.8
336.65

5,326,642
9,889,975

18,618.69
33,196.00

16-Dec-11
19-Dec-11

337.65
334

352.6
343.4

329.5
321.25

334.35
336.05

336.55
336.4

7,129,037
10,875,946

24,610.43
36,355.55

20-Dec-11
21-Dec-11

339.8
332

339.8
345.15

319.25
327.7

323.05
344

323.25
341.5

8,050,347
4,648,963

26,440.38
15,586.45

22-Dec-11
23-Dec-11

339
336

342
337.85

323.3
327.65

333
330.9

335.2
330.65

5,911,454
3,240,784

19,597.38
10,726.97

26-Dec-11
27-Dec-11

334
345.1

345.6
347.95

333
340.2

345.55
344.7

344.75
343.1

3,666,822
2,520,555

12,518.38
8,653.75

28-Dec-11
29-Dec-11

342.7
343

345.95
350.8

339.6
336.3

344.3
340.5

343.7
340.95

1,943,231
5,068,247

6,663.44
17,399.65

30-Dec-11
2-Jan-12

342.1
344.5

346.2
348.9

338.15
342.25

344
345.25

343.5
344.8

3,435,770
1,963,822

11,743.90
6,782.95

3-Jan-12
4-Jan-12

347.5
355.15

360.45
357

345.25
345.5

358.1
346.5

358.65
346.35

2,114,712
2,922,304

7,469.33
10,203.39

5-Jan-12
6-Jan-12

347
342

348.8
342

342.1
328.3

343.6
330.6

344.4
330.55

2,897,700
7,905,920

9,994.94
26,232.71

7-Jan-12
9-Jan-12

331.4
330

332.55
330.4

329.45
320

330.9
320.45

330.9
320.45

286,995
7,546,227

950.08
24,283.14

10-Jan-12
11-Jan-12

321.05
332

333.4
332

321.05
323.2

330.3
326.2

330.35
325.65

8,891,367
6,196,348

29,251.25
20,240.59

12-Jan-12
13-Jan-12

327.95
330

329.95
338.5

324.3
328.45

328.9
334.35

326.45
334.6

4,267,110
7,423,530

13,965.24
24,806.26

16-Jan-12
17-Jan-12

335.15
344.7

342.8
347.5

335
340.3

340.05
345.1

340
345.05

3,394,388
4,661,973

11,539.70
16,038.32

18-Jan-12
19-Jan-12
20-Jan-12

347.4
339
342.15

351.7
344.6
346.9

343.5
336.25
337.65

345.6
340.85
342.5

345.45
340.75
342.35

2,158,507
4,204,639
3,100,345

7,497.20
14,351.88
10,614.21

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
High
107.4
111.4
112.5
117.15
114.6
117.05
114.1
116.3
113
113.55
110.5
111.4
106.2
107.4
101.5
105.6
105
107.9
108.35
110.5
109.45
111.3
111
113.4
110.45
112.4
110.6
111.8
111.1
111.5
108
112.8
112.8
118.8
118.6
122.75
120
120.35
119.2
121.5
118.9 124.9
123.05
123.05
120
121.2
121.2
123.75
122.25
123.95
119
121.7
117.5
117.5
109.45
109.75
103.8
105.8
104.25
105.8
104.95
107
101.05
104.2
101.2
101.55
95.5
96.45
94.9
97.8
95
96.5
97.4
97.5
96.2
98.7
99
99
96.5
96.9
91
91.3
84.7
84.75
82.15
84

Low
106.5
110.95
109
112.15
110.25
104.85
100.1
95.85
103.85
107.6
106
109
109.2
109
106.9
106.5
111.8
118.5
117.3
117.7
117.3
118.6
119.5
119
119.75
117.2
110
103.1
99.2
101.3
101
99.5
94.55
93.15
94.8
93
95.1
96.1
95.5
90
84.3
80.2
80.4

LTP
110.5
114.5
114.15
113.15
112.5
105.45
101.55
103.9
107.5
108.55
108.2
110.7
109.5
110.25
107.5
112.7
118.15
119.6
119
118
123.5
118.9
120.1
123.15
120
117.4
110
104.1
103.85
105.2
101.9
100.2
94.75
94.75
96
96
96.15
98.5
95.75
90.5
85.4
82.3
80.7

Close
110.35
114.65
113.2
113.05
111.6
105.5
101.3
104.35
107.3
108.95
107.95
110.45
109.7
110.2
107.45
111.75
117.7
119.85
118.95
118.25
122.45
118.85
120.4
122.7
120.25
117.8
110.85
104.25
102.55
105.35
101.7
100.2
95.1
94.9
96
96.1
96.35
98.45
95.75
90.9
85.7
82.05
80.7

Volume
#######
#######
#######
710,868
864,947
#######
#######
#######
#######
854,622
849,981
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
814,074
#######
#######
996,456
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
743,785
#######
883,597
#######
#######
#######
#######

Turnover
1,348.47
2,070.31
2,467.17
814.59
966.37
1,166.85
1,063.98
1,120.29
1,060.93
930.95
923.88
2,122.76
1,374.86
1,968.92
1,968.34
2,012.63
5,254.61
4,609.22
1,754.05
2,095.35
2,789.93
1,921.88
980.38
2,691.65
1,345.24
1,185.01
1,407.03
1,330.99
2,899.82
2,167.52
1,795.79
1,697.12
1,787.56
2,043.29
1,069.92
1,219.65
718
1,172.45
857.31
1,562.89
1,922.25
1,431.92
1,785.73

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

82.15
83.9
86
81.2
84.5
78.6
71
70.45
73.85
79.3
77.5
78.9
78.4
75
71
73
73.25
69
67.4
68.8
70.8
72.6
69
68.8
70.5
70.05
70
69.15
69.1
68.5
67.7
71
67.3
70.1
72
72
72
70.6
71.25
72.2
72.6
60.15
76.5
78.25
83.2

83.85
86.3
86.2
83.5
85.5
78.9
73
74.25
78.45
79.95
78.6
79.95
79.5
75
75.3
74.45
73.25
70.2
70
71.65
72.65
73.4
70.4
69.7
71.4
71.75
70.55
70
69.3
69.45
70.85
71
69.9
71.25
73.25
72.9
72.85
73
72.65
72.4
72.7
76.35
78.1
83
83.2

81.35
82.95
81.2
79.8
78.1
71
68.35
69.15
73.85
76.5
75.6
77.5
74.55
72.4
71
72.55
66.7
65.7
66.35
68
70.2
70.35
67.05
68.1
69.5
69.1
68.2
68.5
66.8
67.75
67.5
68.3
67.3
69.2
71.25
71.15
71.75
70.25
71.1
71.2
70.75
60.15
75.6
77.6
80.6

81.6
85.35
81.45
82.4
79
72.1
70.8
73.7
78.4
77.6
78.5
77.9
75
74.1
73.25
73.3
67.95
66.65
68
71.45
72.25
70.55
68.2
69.35
70.85
70.75
69.15
69.7
68
68.35
69.5
68.3
68.65
70.7
71.55
72
72.3
71.8
71.15
72.2
71.4
76.3
78
82.35
81.5

82.15
85.4
81.85
82
78.6
71.9
70.8
73.2
78.05
77.6
77.5
78.15
74.95
74.05
73.25
73.15
68.45
66.7
68.2
71.3
72.3
70.75
68.25
69.3
71
70.9
69.15
69.8
68.25
68.45
69.4
68.6
68.65
70.45
71.75
71.95
72.25
71.95
71.4
72.15
71.1
75.95
77.4
82.7
81.6

#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
721,118
#######
#######
#######
641,349
963,537
#######
#######
994,052
732,361
#######
#######
698,599
785,640
705,516
784,262
770,590
#######
#######
#######
#######
#######

1,183.20
1,904.47
1,686.24
1,864.22
2,636.22
1,768.84
1,415.39
1,045.74
1,406.48
1,287.92
952.39
1,269.22
1,182.72
1,217.76
807.59
769.27
3,094.12
1,369.50
1,019.29
1,019.37
1,527.12
1,154.94
1,122.47
497.97
832.31
904.94
792.47
445.79
657.61
751.7
1,095.16
685.98
504.14
1,132.16
1,214.64
501.13
567.36
510
564.63
553.91
873.56
1,489.66
842.77
2,256.17
1,280.86

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

81
83.85
80.35
78.8
79.9
80.05
78.6
79.5
81.8
82.35
79
81.3
81
76.9
77.1
76.3
71.5
70.95
70.6
72.9
70.6
70.95
70.05
68.6
69.55
69
69
67.6
66.55
67.05
65.45
64.6
63.5
61.75
63.9
66.6
68
68.8
68.05
66.75
66.4
67.8
69.25
68
67.15

85.35
84.5
81.75
80.5
81.9
81.85
80.8
82.25
83.7
82.6
81.65
81.6
81
77
77.85
76.7
73.25
72.5
71.45
72.9
71.75
71.2
70.2
70.7
69.65
69.2
69
68
68.25
67.8
65.55
64.8
63.9
66.15
67.1
67.9
69.85
69.8
69
66.85
68.35
69.25
69.65
68.6
68.4

80.5
81
78.2
77.8
79.25
78.2
77
79.5
81.5
80.4
79
79.55
75.6
74.55
75.5
72
69.2
69.5
69.2
70.1
69.4
69.55
68
68
67.55
67.3
66.5
66
65.85
64.75
64.25
63.1
61.5
61.75
63.9
66.25
66.9
67.05
66.45
65.1
65.5
67.15
67.9
66.7
65.85

83.65
81.5
79.5
79.9
79.7
78.5
79.55
81.4
81.85
80.6
80.95
80
76.1
74.6
76.05
72.45
71.2
69.6
70.8
70.55
70.85
70.6
68.65
69.4
68.5
68.4
67.4
67.2
66.9
64.9
65
63.25
61.9
65.55
66.35
67.8
69.7
68
66.6
66
68.15
69
68.15
66.8
68.1

83.8
81.35
79.4
79.9
79.85
78.5
79.45
81.35
81.95
81
81.05
80.05
76.2
75
76.6
72.4
71.15
70.2
71.05
70.6
70.7
70.55
68.4
69.3
68.65
68.1
67.5
66.65
66.9
65.15
64.95
63.45
61.75
65.45
66.5
67.65
69.5
67.95
66.75
66.4
67.85
68.95
68.3
67.15
68

#######
#######
#######
#######
908,307
#######
#######
#######
#######
587,398
825,502
615,976
#######
990,568
#######
#######
#######
981,919
771,808
463,003
589,363
500,370
874,095
724,904
800,658
573,997
633,122
498,283
777,558
660,848
477,936
709,545
#######
#######
907,810
724,179
#######
#######
795,855
566,165
511,057
849,565
544,069
643,739
642,116

1,593.95
1,059.79
801.28
853.43
731.81
965.82
1,411.80
1,235.75
925.64
478.32
667.26
494.52
1,057.98
748.57
1,360.92
992.54
847.11
696.91
543.87
327.04
416.89
352.75
603.62
503.85
550.58
390.57
426.6
332.02
522.13
431.78
310.26
451.13
927.64
848.23
594.62
486.85
821.16
688.25
537.19
373.78
343.63
581.33
372.87
435.32
430.11

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

68.75
69.5
67.05
66.45
68.55
63.3
62.55
63.5
64.75
65.35
66.45
67.25
70
71.35
72.25
74.8
73.4
72
75
73.5
71.8
69.1
72
71.85
70.45
70.4
72.5
70.5
70.1
71.4
72.3
72.1
69.3
68.5
69.35
67.9
64
65.05
61
59.9
54.95
59.9
59.5
61.9
59.55

69.8
69.55
67.75
68.8
68.55
64.5
64.8
64.2
66.7
66.5
67.45
70.1
71.7
72.4
74.95
74.8
73.95
74
75.8
74.35
71.8
72.6
73.15
72
71.4
72.35
72.5
70.75
71.9
72.9
72.65
72.25
70
70.5
69.55
68.2
65.25
66.35
62.25
59.9
58.4
59.9
61.5
62.25
59.8

68
67.55
66.55
66.15
58
61.6
62
63.05
64.2
65
66
67.25
70
70.2
72.25
72.3
71.4
71.1
73.45
71.9
68.5
69.1
70.95
69.85
69.8
69.4
70
69.2
70.1
71.4
70.75
69.65
68.35
67.75
67.25
64.15
62.4
63.7
58.1
55.5
53.6
57.55
58.9
57.65
53.2

69.1
67.6
67.1
68.5
62.85
62
63.1
63.45
65.15
66.15
66.9
69.85
71.4
71.05
74.35
72.9
71.85
73.7
73.75
72.25
68.95
72.4
71.4
70.45
70
72.3
70
69.55
71.55
72.25
72.1
70.15
69
67.8
68.1
64.3
65.25
64.15
60.9
57.1
57.25
59
60.65
58.1
53.8

68.85
67.8
66.9
68.3
63.05
62.05
63.05
63.55
65.3
66.15
66.8
69.75
71.1
71.45
74.35
72.85
72.2
73.7
73.75
72.3
69
71.95
71.65
70.4
70.25
72
70.3
69.7
71.6
72.3
71.9
70.3
68.9
68.05
68.4
64.8
64.85
64.3
60.9
57.25
56.5
59.05
60.85
58.35
53.85

632,205
610,120
504,298
808,444
#######
781,556
789,971
711,653
829,871
597,739
476,312
#######
#######
#######
#######
#######
968,892
584,657
#######
743,999
#######
702,596
592,250
695,619
424,089
828,487
615,741
440,594
820,995
736,641
811,345
811,098
850,133
494,920
489,466
#######
512,041
665,362
909,069
#######
#######
877,824
#######
#######
#######

433.82
418.24
338.25
551.13
1,030.70
493.91
499.57
452.85
540.36
393.69
317.89
922.81
1,086.04
792.65
1,178.78
748.45
702.45
427.35
846.64
543.43
829.21
501.09
426.06
491.22
299.42
586.52
436.61
308.4
585.91
533.3
581.15
574.11
586.73
341.69
334.74
717.75
326.3
431.25
553.32
799.46
732.98
516.31
695.08
1,203.02
719.4

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

53.45
54.65
50.4
51.5
55.15
54.6
53.45
53.8
51.95
55
55
54.9
56.2
56.4
58
58.2
55.9
53.65
55
51.8
51.7
49.5
49.95
41.4
42.5
39.1
40.9
41.25
40.3
38.5
38.8
38.25
37.6
38
38
37.8
37.95
37.55
37.25
36.85
38.4
37.65
37.8
37.45
37.45

55.35
55.8
52.3
54.95
57.05
55.6
54.45
54.45
54.55
55.5
56.9
57.4
56.5
57.85
58.4
58.95
55.9
56
55
52.8
53
49.9
49.95
43.65
42.65
41.4
41.4
46
40.75
39.8
40.2
38.3
38.35
38.15
38.7
38.2
38.35
37.8
37.7
38.5
38.7
38
38.2
37.75
37.45

52.4
52.3
49.7
51.45
53.25
52.75
51.4
50.55
51.65
52.8
54.15
54.8
53.7
56.2
56.75
56.05
53.05
51.8
50.5
50.5
49.25
48.15
46.6
40.1
40.25
39.1
39.3
40.05
38.15
37.6
38.45
37
37.1
37.3
37.2
37.4
37.4
36.9
36.6
36.4
37.9
36.8
36.9
36.9
36.85

55
53.2
51.1
54.7
54.65
53.1
53.5
51.4
54.05
54.8
56.4
56.15
56
57.65
58.3
56.65
53.35
52
51.5
51.15
49.6
49
47.05
43.05
40.25
40.9
39.6
40.45
38.6
39.7
38.6
37.8
37.75
37.3
37.5
37.65
37.5
36.9
36.75
38
38.3
37.4
37.45
37.4
37.15

54.4
52.9
51
54.65
54.35
53.05
53.6
51
54.25
54.65
55.95
56.25
55.95
57.4
58
56.5
53.35
52.5
51.55
51.15
49.5
49.05
46.95
43.15
40.5
40.75
39.85
40.3
38.6
39.4
38.75
37.8
37.75
37.45
37.5
37.6
37.55
37.05
36.7
37.95
38.3
37.4
37.4
37.45
36.95

#######
855,345
#######
#######
670,737
810,755
#######
955,491
882,055
913,348
924,290
762,380
957,790
947,729
910,549
#######
742,729
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
849,652
894,986
585,672
#######
983,324
#######
#######
#######
#######
#######
#######
#######
#######
917,110

600.87
460.07
604.12
560.24
364.69
439.51
648.11
498.32
474.3
498.3
515.45
429.51
526.2
542.79
524.53
598.35
401.84
2,046.98
1,435.20
930.93
1,562.82
877.62
2,476.59
2,782.61
1,533.30
1,092.37
566.68
513.08
747
978.14
621.49
319.78
337.76
220.37
389.8
370.24
422.33
511.2
967.44
1,080.81
763.35
388.29
860.8
398.42
340.79

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

37.35
36.2
35.4
37.25
37
38.3
36.9
36.5
35.7
34.8
34.15
33.1
32
29.4
28.5
29.4
28.85
30
29.25
30.3
27.25
28.75
29.3
29.35
27.9
28.8
28.3
28.7
28.65
27.5
26.4
27.5
25
26.6
26
25.85
24.35
24.2
24.35
24.4
26.4
27.8
25.95
25
24.45

37.4
36.2
35.8
37.25
38.95
38.6
38.1
36.5
35.7
34.8
34.2
33.75
32.15
29.95
29.7
30.4
30.5
30.8
29.9
30.8
29.25
29.85
30
30.25
28.1
28.8
28.95
29
28.7
27.9
27.15
27.5
26.85
27.1
26
25.95
24.55
24.45
24.6
26.4
26.75
27.8
26.15
25
24.65

35.65
34.9
35.2
35.95
36.7
37
36.65
35
34.4
33.05
33.15
31.5
29.35
28.2
28.15
28.5
28.55
28.65
29.2
27.2
26.45
28.2
28.8
27.6
27.3
27.9
27.6
27.95
27.1
26.65
26.15
26.05
25
26.1
25.4
24
23.35
23.35
23.9
24.4
25.7
25.45
24.75
24.45
23.3

35.75
35.05
35.55
37
38.25
37.3
37.4
35.25
34.65
33.75
33.45
31.7
29.5
28.35
29.5
28.75
30.4
29.1
29.4
27.7
29.15
28.95
29.45
27.8
27.65
28.15
28.65
28.55
27.5
26.8
26.5
26.25
26.65
26.15
25.5
24.4
24
23.75
24.45
26.4
26
25.7
25
24.55
23.3

35.7
35.1
35.55
37.1
38.4
37.3
37.5
35.15
34.5
33.7
33.35
31.65
29.6
28.35
29.3
28.65
30.3
28.95
29.45
27.55
28.8
28.95
29.35
28
27.7
28.2
28.7
28.5
27.55
26.75
26.55
26.35
26.65
26.3
25.6
24.35
24.15
23.7
24.4
26.25
26.05
25.7
25
24.6
23.7

#######
#######
504,272
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

523.97
828.49
179.09
718.3
979.8
893.11
660.61
3,348.97
1,881.61
2,004.64
1,325.38
1,275.96
1,399.54
1,021.21
1,099.89
953.97
1,120.08
1,079.01
680.35
1,723.31
2,314.96
937.22
1,181.36
1,044.92
472.81
454.55
445.63
391.11
719.24
492.48
463.91
418.76
308.91
412.5
328.47
479.65
490.18
361.28
292.11
764.08
585.31
282.19
393.65
366.79
1,060.73

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

23.95
23.8
24
25
24.5
24.3
26.35
26.7
28.2
28.85
28.9
30.8
30.8
30
29.45
29.5
30.7

24.35 23.1
24.25
23.35
25.3
24
25.55
24.45
25.25
24.2
26.25
24.25
26.6
25.9
28.4
26
29.6
28.2
29.25
28.1
30.7
27.9
31.9
30.55
31.3
30.2
30.85
29.1
29.9
28.45
30.7
29.25
31.45
30.05

23.75
23.95
25
24.6
24.5
26.15
26.55
28.15
28.5
28.45
30.55
30.6
30.3
29.6
29.1
30.6
30.3

23.8
23.85
25.15
24.65
24.5
26
26.5
28.2
28.55
28.65
30.45
30.75
30.45
29.65
29.05
30.55
30.5

#######
#######
#######
#######
#######
#######
513,805
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######

282.71
254.5
323.85
471.47
286.22
616.5
135.59
1,308.77
1,074.84
806.91
1,426.45
1,458.65
780.82
2,110.65
1,166.25
1,210.20
1,410.93

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
297
299.15
299
302.4
300.3
296.2
297.8
290
297.4
300
298.3
299.95
294.1
295.15
293
294.75
291.05
294.3
297
295.7
304
310
310.05
314
320.7
327.55
321.9
312
309.5
309.6
306
303.5
302.8
302
303.75
296.35
300
297.8
299.9
282
270
270
271.15

High
299.9
300.4
305.5
304.2
301.75
297.45
298.2
297.8
302
301.35
300.9
300.45
296.7
296.85
295.55
295.6
295.95
297
297.3
305.4
310.55
315.8
315.9
329.9
327.35
328.8
322.9
317.65
312.5
310.5
307.15
313.2
305.5
304.8
303.75
301
300.95
302
303
283
275
276.95
274

Low
296.05
295.5
297.25
299.1
294.9
293.35
282.35
288.35
295
297.2
296.1
292.8
290.4
292.1
292.6
290.55
290.5
294.3
293.7
294.2
304
307.6
310
313.5
317.25
312.4
310.6
306.5
303.3
301.6
300.25
301.55
300
300.5
298.45
296.35
297
296
280.55
270
267
266.4
267

LTP
297.2
296.65
299.35
299.8
296.6
296
292
296.25
300.55
298.8
299.2
293.6
295.25
293.5
293.2
291.4
295.35
296
293.9
304.25
310
312
312
319.45
326
320.6
311.15
306.8
311
304.8
303.05
302.2
301
301.85
300
299.75
297.55
297.95
281
271
273
271.1
268.6

Close
297.6
296.95
299.25
300.3
295.75
296.4
289.1
296
301
298.25
298.75
294
295.15
293.75
293.5
291.1
295
296.25
294.4
304.7
309.3
312.9
313.15
320.9
325.7
320.75
313.05
309
307.95
304.9
302.2
302.55
301.65
301.85
299.65
299.9
298.2
297.95
281.9
270.7
271.95
271.15
269.65

Volume
1,425,789
1,999,299
2,629,710
1,186,326
1,082,204
1,031,606
2,342,551
1,445,464
3,373,709
1,436,627
1,659,988
1,588,180
1,426,750
1,492,762
1,930,756
1,560,930
1,335,207
662,421
865,940
2,300,915
3,240,083
1,755,510
799,917
5,397,799
2,728,170
3,041,466
1,724,192
2,015,882
2,119,800
2,307,451
1,881,351
2,492,947
1,474,297
1,808,453
1,937,115
1,109,110
783,110
1,753,836
4,655,704
6,960,343
4,089,851
2,852,476
3,627,159

Turnover
4,247.10
5,945.36
7,922.80
3,582.33
3,217.18
3,053.41
6,868.71
4,239.08
10,103.15
4,293.83
4,959.85
4,703.24
4,195.18
4,393.91
5,680.37
4,563.27
3,909.94
1,961.55
2,552.70
6,946.85
9,992.79
5,503.14
2,505.01
17,336.85
8,789.34
9,746.69
5,456.14
6,274.82
6,548.50
7,040.07
5,704.35
7,646.20
4,458.47
5,464.69
5,826.00
3,322.02
2,333.49
5,234.95
13,439.55
19,156.76
11,091.95
7,769.08
9,773.26

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

271.25
272.5
279
277
276.7
271.65
272.5
272.7
272
273.9
272.15
275.5
273.1
280
279.35
278.5
277.1
277.75
279.85
283.5
287
290
286
281
283.4
278.9
275.15
277.35
275.55
276.1
270.35
272.1
269.5
268
267.4
269.9
270
271.75
276.8
275
278.5
286
283.1
279
276

276.55
269.1
282.2
272.5
279.4
271.5
277
271.5
276.7
270.85
278.7
269.45
277.85
268.35
274.35
268.5
273.85
268.5
276.5
271.8
276.9
272
276.5
273.35
282.5
273.1
283.65
278
281.8
276.65
282
278
284
277.1
281.9
272
289.4
278
288.55
282.7
292
285.7
291.9
286
287.85
279.2
285.05
280.7
283.9
278.5
279.8
275.5
279.2
275.15
279.2
275.5
279.85
270.75
276.35
269
272.85
269.3
272.1
267.6
270.75
264.7
270.4 264.45
271.7
267.1
270.7
268
272.65
268.1
279.9
271.35
280.55
276
280.45
275
290
276.5
290.05
282
284.9
277.15
282.75
274
278.2
274.1

274.25
278.95
273.7
274.7
271.75
275
273.75
269.75
273.1
272.2
276.25
274
280
280.55
280.25
280.8
277.5
280.75
281.5
287.1
291.3
288.2
281.75
282
279.15
276.55
278
277.55
276.85
271.1
271
267.8
266
268.85
269.45
269.45
270.75
275.4
279
278.55
284.9
283.7
279.15
275.55
277

274.6
278.95
272.95
274.35
273.35
276.4
272.65
269.15
273.15
273.15
275.9
273.95
279.4
280.3
280.3
280.1
280.1
280.3
282
287.45
290.8
287.9
281.35
281.75
279.7
276.65
277.35
278.1
274.75
271.35
270.7
269
266.15
267.7
269.65
269.1
271.3
276.7
277.7
278.05
287.1
283.95
279.65
275.35
277.2

1,588,535 4,355.75
2,913,752 8,130.20
2,293,389 6,309.40
1,160,664 3,186.17
1,422,707 3,903.27
2,032,694 5,594.20
2,010,110 5,499.22
2,245,311 6,066.48
1,438,828 3,912.70
1,209,813 3,321.11
555,104 1,528.32
965,275 2,648.29
2,296,424 6,413.73
1,037,634 2,906.53
2,089,769 5,844.83
1,318,836 3,693.22
3,732,453 10,452.22
2,248,750 6,250.47
2,254,711 6,420.85
1,559,536 4,460.24
2,893,254 8,397.34
1,801,007 5,210.66
900,565 2,535.27
958,768 2,711.17
1,441,408 4,040.53
1,008,740 2,797.60
867,354 2,408.43
602,992 1,671.61
1,739,445 4,806.28
4,895,626 13,288.03
1,326,157 3,593.60
2,237,160 6,036.40
1,640,861 4,385.20
2,312,447 6,174.42
810,725 2,190.53
908,105 2,446.54
2,500,090 6,765.03
3,088,952 8,569.06
2,788,070 7,746.02
1,739,609 4,839.18
4,410,119 12,528.02
1,301,124 3,714.82
970,446 2,710.42
1,201,569 3,336.68
1,355,991 3,745.53

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

277.6
276.5
275.9
273.35
281.65
276
280.55
278.95
285.85
289.8
288.95
284
284
280.75
286.8
281.6
272.55
275
269.9
275.15
286.7
297
298
299.3
306
304
309
308.95
309
309.95
304.05
301.55
300.05
306.1
302.1
302.1
304.85
311.4
320.9
318.65
311.95
306.8
315.7
313
308.4

279.25
278.9
278.8
285.95
283.3
284
281.95
284.6
289.95
293.4
288.95
287.75
284.5
287
288
282.2
277.2
275.25
277.65
288.7
299.8
301.9
303.7
311.9
310.45
310.4
311.65
311
312.75
309.95
305.3
307.9
310
307
304.9
309.45
313
323.8
321
319.5
314.9
315.8
316.3
313.2
315.8

275
275.75
272.4
273
272.85
274.75
276.3
278
283.55
287.6
279.35
282.15
278.35
279.65
280.2
271.5
270.6
265.9
268.5
269.9
286.7
294.05
297.45
297.55
301.25
302.35
308
307.1
308.05
302.55
298.55
296.55
298.75
301.15
300
302.1
303.2
310.1
315.2
314.15
306.65
305.65
312
309.35
308.4

276.7
277
273.1
282.3
275
282
277.55
283.8
289.05
288.1
282.75
283.5
280.7
285.85
280.3
271.6
275.3
267.9
273.7
288.25
297.8
301.3
300.45
307.9
306.6
309
309.7
309.2
311
304.2
302.55
299.15
307.5
302.85
302.5
303.9
312.1
320.55
318
314.8
306.9
314.65
312.2
311
313.75

276
277.05
273.65
281.6
275.05
281.15
277.05
284.1
288.75
288.65
283.6
283.5
279.3
285.2
281.05
272.65
275.1
267.55
275.9
284.75
297.25
300.2
301.4
306.65
304.35
308.95
309.05
309.6
310.2
304
302.25
300
308.6
301.95
302.8
304.55
310.45
320.75
318.55
314.95
308.75
313.4
312.55
311.45
313.95

1,185,709
779,829
2,103,172
4,129,166
2,410,719
2,137,424
993,470
1,443,344
1,731,220
718,013
1,236,592
603,760
2,628,098
2,062,384
1,305,466
1,559,712
1,280,917
983,472
1,721,684
4,797,471
6,735,970
3,305,966
3,247,018
3,159,300
1,968,360
1,755,657
1,558,363
1,277,341
1,930,176
2,599,483
3,335,267
2,356,167
2,605,674
873,315
1,051,439
1,970,851
1,276,905
3,956,634
2,109,606
1,227,592
2,256,698
1,386,122
966,979
650,374
1,290,141

3,283.62
2,162.23
5,777.48
11,597.74
6,648.39
5,992.85
2,762.65
4,065.51
4,976.62
2,082.99
3,499.77
1,719.11
7,368.69
5,874.36
3,706.66
4,319.19
3,524.77
2,647.49
4,706.09
13,319.03
19,976.73
9,886.79
9,758.30
9,655.72
6,028.65
5,399.14
4,822.94
3,951.20
6,000.00
7,914.74
10,013.22
7,095.06
7,959.80
2,648.74
3,175.95
6,030.00
3,925.98
12,643.27
6,725.99
3,879.12
7,027.87
4,300.27
3,036.15
2,025.29
4,047.37

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

313.6
314.95
318
317.25
320
322
323
310
318.05
321
322.4
324.7
334
342.4
341
336.05
330.65
330.95
334
332
331.55
332.45
331
331.2
330
331.75
331.65
332.75
335.2
333.25
331.7
329.3
325.85
325.7
325.5
323.85
320.5
322.65
315
311.25
314
318
317.4
319
316

318.2
318.8
323
326.5
324.7
327
323.95
318.9
325
327
325.45
334.65
348
343.5
341
336.5
334.9
339.9
338.4
335.5
335.3
334.45
336.05
333.8
334
332.8
333.5
336.3
337.4
334
333
329.3
329.2
327
327.3
326.8
323.45
325.45
320.5
321.3
322.8
320
317.4
319
316

313.6
313
315.25
317.25
313.8
320.9
310
309.9
318.05
321
321.35
324.1
333.5
335.7
335.55
331.45
328.7
330.2
331.65
330.95
329
330.15
328.55
328.35
328
329.5
330
331.4
332.25
329.75
324.2
322.1
320.05
319.45
321.6
320.25
317
317.85
312.1
308.55
310.65
314.5
314.6
313.2
309.6

315.35
317
320.7
320.35
321.3
322.6
310.7
318
323.95
323.65
323.4
334.55
340.75
336.05
336.65
332.55
330.45
335.2
332.5
332.15
332.45
331.8
331.5
329.75
333
330.75
332.7
334
333.9
331.3
327.85
326.15
323.05
325
322.7
324.05
322
320.05
317
320.65
319.4
315.7
315.9
315.75
311.95

315.35
316.75
320.9
320.9
322.55
322.35
310.75
317.6
324.35
323.45
323.6
332.8
343.65
336.75
336.45
332.8
329.75
335.75
333.45
332
332.95
331.35
332.3
329.75
333.1
330.85
331.85
333.75
333.7
331.2
327.45
326
322.85
324
322.95
323.75
322
319.2
318.85
319.7
319.45
316.3
315.55
315.05
310.45

1,805,807
999,983
3,371,149
2,503,209
4,312,687
2,289,179
2,409,893
1,160,640
1,505,937
1,145,129
1,401,219
2,455,593
4,476,231
1,912,354
1,767,312
2,503,942
2,436,300
2,877,579
1,714,115
865,852
1,126,865
1,144,824
1,062,244
1,076,030
1,180,470
1,774,965
1,974,487
1,530,879
2,064,576
2,848,687
1,420,497
1,853,575
9,159,189
3,824,366
1,349,396
2,364,644
2,568,934
2,150,710
2,715,088
5,022,498
2,979,527
2,655,553
1,896,062
1,844,873
2,309,861

5,699.05
3,163.31
10,804.97
8,079.60
13,806.94
7,413.58
7,629.69
3,663.47
4,857.93
3,710.47
4,536.73
8,114.17
15,271.99
6,468.46
5,975.37
8,352.13
8,071.25
9,680.36
5,741.45
2,883.97
3,747.77
3,797.27
3,526.23
3,557.10
3,922.47
5,879.07
6,553.27
5,115.88
6,907.51
9,436.05
4,675.04
6,042.93
29,768.52
12,388.78
4,373.61
7,658.52
8,262.09
6,940.13
8,571.90
15,880.64
9,493.37
8,403.62
5,993.76
5,809.18
7,225.08

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

311
317.85
313.55
315.95
314
318.3
320.55
320
320
320.6
330
321.4
319.85
320
320.35
325.15
329.6
346.75
342.85
354.5
347.25
339.5
338.8
342.25
336
330.1
331.9
330.55
339.9
334
339.55
338
333
325.1
328
329.35
334
326.35
329.1
326.75
333.8
331.15
330.15
331
331.9

319
320.5
319.4
316.15
319.3
321.6
324.45
321.15
321.85
321.55
331
321.4
320.45
322.5
327.4
338
348.5
347.85
353.95
354.8
351.35
340
345.95
345.45
337.75
335.75
331.9
340
339.9
347
343.5
339.65
337
328.45
331.65
334
334
331
332.5
334
335
335.65
334
333.8
332.25

310.55
315.5
312.7
312.55
313.5
315.6
319
317.3
318.3
319.15
315.35
316.7
314.95
318.35
318.8
325
329.6
340.15
337.55
346.1
336.85
335.2
337.25
335
331.05
328
324.65
328.9
332.8
332.1
336
332.55
322.8
319.25
325.05
325.25
324.55
326.1
324.15
326.75
330.05
327.65
327.85
327.7
325.2

317.7
317.6
315
313.25
318.75
319.4
319.5
319.95
319.9
319.7
321.2
319.75
319.95
320.2
326.95
333.2
345.3
342
353.65
350
340.1
338
345
338.6
331.35
329.75
327.5
338.6
334.05
339.85
340.05
335.4
326.5
323.8
330.15
332.6
327
329.7
326.7
332.55
334.8
330.45
333.7
332.9
327.2

316.4
316.8
315.7
313.15
318.15
319.7
320.3
319.65
320
320.4
320
319.85
320
320.5
324.75
333.15
346
341.35
352.6
349.25
339.35
337.85
343
338.75
331.9
331.15
328.9
338.8
334.75
343.8
340.6
334.15
326.25
321.9
329.35
331.15
325.8
329.35
326.75
331.45
333.9
329.45
331.45
330.45
326.1

1,950,763
1,425,028
1,724,375
1,601,337
2,782,892
2,993,047
7,132,173
1,486,824
3,558,243
4,291,158
4,706,588
1,668,142
2,156,702
2,609,747
3,610,242
5,585,928
4,858,629
3,890,429
3,575,382
3,540,391
4,985,062
1,509,561
2,015,334
2,413,225
2,452,724
2,142,263
1,384,504
2,548,163
2,396,557
3,028,674
2,909,985
1,403,507
2,333,503
2,867,335
2,500,289
2,980,788
1,817,839
1,512,005
1,558,110
2,841,978
1,310,537
1,184,035
2,312,230
2,261,741
1,987,414

6,156.17
4,531.66
5,446.60
5,025.15
8,812.54
9,568.31
22,882.84
4,747.87
11,394.86
13,751.40
15,093.39
5,330.59
6,865.02
8,353.97
11,620.14
18,661.87
16,695.99
13,367.60
12,425.23
12,363.47
16,987.97
5,090.27
6,911.73
8,180.86
8,202.26
7,118.28
4,543.16
8,539.61
8,059.16
10,326.89
9,898.35
4,702.26
7,671.87
9,294.49
8,191.31
9,828.39
5,976.09
4,975.07
5,098.88
9,355.76
4,366.83
3,916.58
7,638.21
7,449.58
6,533.75

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

330
338.5
339.35
345
342.9
345
347
360
351
378.15
371.4
393.25
384.5
391.9
387.55
387.55
382
383.45
377.6
386.4
381.5
397.4
390.25
398.2
396.5
403.35
399
399.45
391.3
394.5
392.75
394.7
388.95
393.45
389
393
390.95
392
383.75
387.75
383.7
387
384.55
384.55
376.75
383.85
382.95
389.95
387.8
401
403
403
393.4
397.4
395.35
398.4
395
400.05
394.55
397.5
390.4
390.95
386.15
386.5
385
388
385.05
392.45
384
396.75
395.5
405
393.5
399.2
396.6
402.9
402
404.65
401
412.5
410
414.9
411.95 420.25
419
420.05
416.95
418
411.75
416.75

328
334.8
342
346.2
348.35
371.2
383.4
379.9
376.55
377.6
381.5
387.95
395.3
389.7
387.35
389.1
384.35
387.65
383.75
378.5
379
373.25
376.75
382.05
387.1
389.7
391.35
392.2
393.4
388.25
384.65
381
381.75
382.4
382.55
388
388.5
394.5
397.6
399.25
408.5
411.8
415.05
410.7
407.1

337.5
343.15
342
350
374.4
387.55
389.8
382.75
379.45
381
393.25
397.5
399.75
391.85
393
390.6
391
390
385.25
385
383.95
374
382.95
388.7
395
392.4
396.1
393.95
396
392.6
385.1
384.6
386.5
383.6
396.1
390.95
396.6
397
400.55
408.55
412.2
419
417
411.4
414.5

336.9
341.05
343
351.05
375.8
388.1
390.05
382.25
379.65
380.7
392.9
395.65
399.55
391.35
391.9
390.7
389.85
390.2
384.9
383.65
385
375.8
381.9
388.2
397.15
390.6
394.9
395
396.75
392.95
385.7
383.3
386.05
384.45
395.2
392.8
396.2
396.7
401.5
408.4
411.7
419.2
416.75
411.65
414.3

2,005,654
3,466,500
204,684
3,480,175
8,016,432
9,174,039
4,872,709
7,187,338
6,162,861
4,298,936
6,574,596
7,170,102
3,232,928
1,724,676
2,297,870
1,500,384
3,435,409
2,197,774
3,609,814
2,879,124
1,911,340
1,709,121
2,004,148
2,414,054
4,964,804
3,180,616
2,696,779
1,116,245
1,884,018
1,886,638
1,789,135
1,926,515
944,694
1,268,518
2,848,153
2,709,272
1,861,261
1,722,756
2,958,318
3,480,833
2,478,598
3,210,785
1,805,252
2,100,950
3,064,284

6,731.28
11,781.40
702.72
12,177.96
29,342.94
35,171.52
18,963.70
27,494.17
23,412.30
16,418.87
25,761.23
28,303.00
12,952.93
6,802.97
8,991.26
5,894.79
13,375.08
8,592.93
14,003.05
11,028.08
7,328.44
6,486.22
7,650.16
9,350.29
19,584.67
12,586.53
10,660.91
4,407.66
7,488.16
7,406.27
6,935.96
7,385.15
3,638.62
4,909.74
11,115.05
10,798.96
7,366.62
6,864.02
11,862.20
14,229.74
10,216.65
13,412.76
7,533.89
8,695.25
12,636.49

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

414.9
408.15
405.25
407.6
394.9
393.75
396.85
394.3
393.5
396.85
393.75
393.9
391
387.6
399.5
394
392

414.95
410
411.7
407.6
398.85
399.65
398
395.85
399
398.7
397.1
394.6
391
399
399.5
395.3
393.65

405.35
401.5
405.25
392.75
389.25
388.35
395
390.5
391.7
391.35
388.5
390.2
385
385.7
388.5
388
389.35

406.25
404
407.6
395.8
393.8
398.65
395.75
394
394.9
392.45
393.5
392
386.25
397.3
391.55
391
390.35

407.4
402.4
407.95
395.45
393.35
396.8
395.65
393.45
395.45
392.5
394.05
391.65
386.35
397.6
392.25
391.4
391.15

1,008,710
772,876
1,521,362
2,571,970
3,679,775
1,730,249
83,038
1,662,954
1,818,282
1,313,159
2,145,254
2,414,816
2,898,804
3,985,373
1,875,310
1,924,205
1,944,382

4,128.92
3,127.85
6,212.38
10,246.17
14,432.34
6,788.39
328.95
6,529.89
7,197.27
5,185.87
8,417.81
9,458.78
11,203.16
15,701.50
7,367.77
7,521.75
7,607.71

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
High
207.05
216.4
217.3
220.2
219.4
219.9
215.85
224.9
222.5
228.5
225.95
225.95
222.1
223.05
207
216.75
215.95
222.9
223
225.9
225.35
225.75
221.1
225.1
222
226.35
224.4
235.6
234.9
238.7
238.2
239
232.1
240.5
239
241.25
237.05
240.3
238.5
242.95
242.4
245.2
244.75
247.9
248
249.75
247.35
247.9
243
249.45
249 252.85
251.45
251.45
234.65
234.65
222
234
233.75
238.8
237.25
240.95
233.9
238.75
228.8
232.05
225.65
230.6
230
237.7
232.25
239.75
233.1
237
234.5
235.9
233.2
238.7
236.05
238
232.7
234.15
220
231.4
230.5
233.75

Low
207.05
216.3
212.6
215.85
221.5
220.1
207.65
206.9
211.7
221.15
219.75
216.25
220.7
224.05
233.2
233.05
231.8
235.8
236.2
238.25
240.9
243.3
245.4
241.3
242.1
246.5
230.6
220.8
222
226.45
232.1
228.7
223.75
225.65
229
232
233.1
230.2
232.5
231.55
217.6
217.4
227.7

LTP
213.7
219.1
216
221.5
227.15
220.75
210.75
215.2
221.3
224.35
221.75
224.25
223.05
232.8
237.85
233.7
239.3
237.8
237
241.6
245.2
246.2
245.65
243.8
246.75
250.3
232.7
221.65
233.95
237.25
235.1
228.95
224.8
229.8
236.4
236.25
234.4
232.15
234.5
233
226.3
231.15
229.2

Close
213.7
218.75
215.35
221.35
226.8
222
209.75
215.3
221.6
224.75
222.05
224.15
223.95
233.6
238.1
233.75
239.6
237.65
237.5
241.55
244.65
247
246.1
244.1
246.5
251.35
233.3
222.1
230.6
237.5
234.25
230
224.85
229.45
235.6
236.5
234.45
232.05
235.1
232.95
223.55
229.65
229.9

Volume
6,762,722
7,056,051
4,042,692
7,244,950
9,569,482
7,545,929
7,719,510
6,190,927
8,199,332
5,936,320
6,471,004
6,389,274
4,555,601
14,269,521
11,748,779
5,506,362
7,848,214
4,541,339
3,782,113
5,771,078
6,462,622
5,523,415
3,842,790
6,877,660
8,279,087
11,312,988
19,294,019
16,700,765
11,698,426
10,778,556
7,929,497
7,434,960
8,379,481
5,802,374
9,212,642
8,696,988
5,496,192
4,656,651
6,623,592
11,947,821
12,714,864
10,647,154
8,599,323

Turnover
14,456.03
15,403.98
8,744.06
16,119.63
21,580.69
16,774.94
16,585.97
13,250.85
17,900.60
13,284.45
14,400.07
14,100.02
10,222.17
33,011.40
27,739.69
12,953.33
18,702.26
10,816.58
9,006.20
13,934.33
15,727.89
13,589.38
9,511.58
16,784.65
20,406.42
28,181.54
46,249.78
38,089.58
26,846.26
25,125.54
18,780.20
17,322.26
19,032.20
13,266.83
21,617.16
20,544.90
12,914.08
10,844.76
15,629.99
28,107.32
28,613.40
23,956.62
19,842.17

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

232
235.05
246.55
236.8
234.65
231.9
219
216
209.95
220
213.35
212
212.45
210.05
210
211.25
210
208.55
201.5
203.15
210.05
212
208.5
209
212.35
211
206.5
203.8
203.25
205.05
201.25
199.45
198.45
191.8
191.3
197.9
208.9
205.75
205.65
209.5
206
209.7
214.05
216.75
216.9

237.9
247
251.25
238.7
238.95
232.2
220.05
216.95
219.9
220.3
215.55
214.35
217.45
213.5
214.55
215.7
211.95
209
209.35
213.35
212.6
213.4
211.5
212.75
215.4
211.55
208.55
209.95
206.1
207
203.4
201.65
199
193.45
197.05
205.35
208.9
208.55
210
210.2
210
215
217.4
220
217.8

231.15
234.7
234.55
227.95
231.05
217.3
211.8
201.55
203.6
211.55
207.6
210.55
208.3
205.4
208.1
210.4
203.15
194.5
196.1
202.8
205.85
207.5
207.65
207.55
211.2
205.85
203.5
203.8
202.7
202.5
196.85
196.1
190.05
189.35
190.55
197.3
204.1
204.2
204.9
204.4
203.45
209.45
213.55
213.65
211.5

234.7
246.85
235.75
233.45
234
219.7
214.55
211.45
219.4
212.65
211.9
211.25
210.5
212.8
212.15
212.55
206.05
200.75
201.7
212.9
210.15
210.35
210
211.75
212.45
209.6
206
209.1
204.25
203.15
198.1
196.2
190.9
191.45
196.6
205.1
206.4
205.85
207.9
205.5
209.5
214.1
215.8
214.8
213.3

234.8
246.05
236.55
232.25
233.85
219.35
215.75
210.95
219.3
212.4
211.65
211.4
209.6
212.7
212.2
212.4
205.3
200.05
201.35
212.45
210
210.05
210
211.95
213
209.3
205.75
209.1
204.2
203.15
197.7
196.8
190.7
191.85
196.35
204.8
206.65
205.7
207.9
205.25
209.15
214.25
215.9
215.45
212.4

9,229,394
11,916,127
11,477,428
11,771,926
10,511,581
12,632,074
9,826,787
15,181,005
12,331,151
10,513,954
14,446,222
6,790,520
8,959,222
7,855,519
7,735,703
8,695,832
13,043,592
12,435,933
13,912,499
10,904,058
12,801,838
8,571,950
8,185,775
7,251,481
6,555,371
8,001,364
8,250,452
7,810,428
8,488,763
7,450,369
8,563,200
7,469,107
10,668,392
5,082,135
7,407,569
9,414,606
6,928,310
3,623,626
6,142,777
6,814,808
9,074,245
5,264,467
2,510,590
7,722,580
5,130,496

21,667.99
28,877.53
28,052.19
27,452.06
24,729.50
28,385.47
21,242.10
31,674.52
26,378.51
22,593.01
30,432.70
14,423.87
19,077.83
16,425.01
16,370.92
18,550.12
27,044.62
24,767.43
27,959.98
22,717.33
26,745.33
18,031.34
17,160.94
15,272.53
13,980.82
16,683.08
16,990.59
16,229.72
17,359.46
15,217.20
17,067.49
14,786.67
20,557.23
9,752.20
14,457.57
19,065.03
14,296.25
7,469.46
12,783.12
14,101.78
18,774.59
11,230.32
5,423.18
16,694.86
10,961.98

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

212.7
215.15
207.95
206.4
208.05
211.7
203.8
206.35
216.3
220.85
218.75
224.2
220.75
219.9
216.25
213.2
204.65
204
200.05
202.5
204.9
203.65
203.25
196
197.4
194.9
195
196.55
190.95
190.1
187
185.95
186
188.05
198.15
192.8
198.25
195
194.3
189
186
187
184.25
183.75
183.85

217.5
217.5
210.6
210.65
213.45
213.1
205.95
215.3
221.4
221.65
224.3
224.75
222.4
219.9
219.8
214.6
208.1
208.65
204.4
206.25
207.5
205.95
203.25
202.2
198.4
197.35
198.5
198.45
195
191.35
188.5
188.9
189.35
199
199.5
198
198.75
195.7
196.5
190.95
188.45
188.7
185.15
186
183.85

212.7
208.3
205.9
205
208.05
203.05
200
206.25
216
215.8
216.5
219.1
218.2
213.1
212.15
204.75
200.3
200.6
196.8
200.75
201.7
202.8
193.55
195.5
192.5
191.9
194.3
188.25
189.75
187.35
183.1
181.25
185.5
187
191.8
189.55
195.35
192.4
188.25
185
185
182.5
181.7
183
179.5

215.7
209
207.15
210.1
209.8
203.9
204.9
215.2
220.3
218.9
223.05
219.4
219
216
213.2
204.95
205.35
201
200.5
202.75
202.55
204.85
194.6
199
195.1
194.1
196.45
190
192.3
188.75
186.7
184.5
187.15
198.8
192.25
197.75
197.3
194.1
189.8
186.2
188.3
183.6
182.85
184.6
180.35

216.05
209
207.4
209.65
210.2
203.65
205
214.35
220.8
219.2
223
220.05
219.05
216.05
213.35
206.35
205.45
201.95
201.7
202.6
203.2
204.85
195.15
197.95
194.9
193.45
196.55
189.5
192.1
188.6
186.75
183.9
186.55
197.55
193.05
197.35
197.3
194
189.15
186.3
187.7
183.65
183
184.75
180.35

4,481,867
8,061,529
4,872,688
7,534,852
6,983,239
5,877,222
5,369,332
7,044,590
8,777,639
4,171,464
9,563,112
4,931,238
6,208,592
4,016,688
3,572,819
4,197,215
4,422,055
6,990,527
6,005,053
4,478,705
4,393,388
3,543,242
8,501,421
7,199,317
6,309,738
3,488,663
5,730,595
4,390,067
5,082,647
3,466,591
6,722,273
7,130,170
7,213,398
8,947,292
5,704,177
8,169,408
5,579,947
3,544,280
4,183,106
6,845,086
4,683,354
6,020,295
5,010,354
4,951,050
6,475,200

9,669.23
17,010.31
10,146.93
15,624.10
14,774.14
12,212.75
10,953.12
14,858.19
19,157.41
9,123.13
21,122.42
10,967.27
13,630.55
8,685.91
7,656.87
8,796.35
9,023.02
14,320.37
12,033.83
9,115.71
8,996.97
7,250.38
16,792.95
14,348.41
12,305.37
6,778.97
11,265.05
8,476.94
9,797.97
6,556.50
12,485.48
13,155.28
13,499.05
17,406.57
11,144.70
15,848.25
10,990.62
6,875.67
8,008.57
12,796.92
8,762.98
11,137.25
9,177.72
9,137.14
11,723.71

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

181
177
171
175.6
170.65
169.45
171.4
167
168.05
172
174.4
181.75
183.8
184.35
189
191.6
187
189
194.8
187
176.5
177
176.5
178.65
177.8
182.9
185.85
178.8
179.1
176.2
181.35
178
171.5
167.1
170.75
167.9
162.9
166.9
156.65
158
146.2
152.9
154.45
159.25
151

181.8
178.65
174.65
175.6
170.7
172.95
171.6
168.6
174.4
175.85
181.4
184.4
183.8
187.9
190.85
191.6
189.8
196
194.8
187
181.5
178.9
181.8
180.15
182.95
185
185.9
178.9
179.8
181.7
182.6
178.4
171.5
170.35
171.9
168.35
166.4
167.9
164
159.2
154.25
157.3
158.4
159.25
153.15

176.25
172.8
170.75
166.7
161.7
168
166.15
164.55
167.75
171.2
173.65
181.3
178.85
182.2
185.35
185
185.7
187.65
187.25
178.75
175
174.3
175.8
176.3
177.7
181.4
177.7
176
175.3
174.85
176.6
171.3
167.05
166.2
166.15
164.05
159.45
160.3
152
150.5
143.35
151.3
153.1
149
142.9

176.7
172.9
173.35
170.2
168.05
169.6
167.45
166.4
173.15
173.5
181
182
180.3
187.35
190.25
186.5
189.45
195.7
188
180.25
175.25
177.85
177.75
176.7
182.95
184.2
178.25
176.75
177.1
181.35
177.85
172.2
167.7
168.8
169
164.85
166
162.1
163.8
150.7
149
155.5
157.35
149.5
146.5

176.75
173.3
173.15
169.85
168.6
169.6
167.65
166.65
172.85
174.1
180.8
182.05
180.55
187
190.25
186.65
189.3
195.65
188.1
180.05
175.8
177.1
178.25
176.6
182.4
184.55
178.8
176.85
176.7
181
177.85
172.65
167.95
168.45
168.25
164.8
165.35
161.35
162.95
151.65
147.95
155.9
157.2
150.2
144.35

10,126,516
9,699,189
6,263,926
7,948,451
6,326,296
6,029,770
4,528,233
4,632,847
7,800,403
5,151,561
8,319,523
5,567,352
6,070,224
7,732,219
6,927,024
4,285,066
3,160,065
7,742,851
10,383,793
7,237,024
10,294,219
6,496,999
6,907,656
5,194,630
7,337,123
3,828,351
4,303,328
3,079,282
7,794,606
6,075,365
3,813,056
6,914,827
5,653,938
7,186,074
3,269,893
4,270,123
4,330,209
5,092,685
11,505,554
13,043,500
18,372,621
18,679,302
4,673,973
9,300,179
7,224,133

18,034.47
16,966.23
10,832.70
13,552.10
10,584.84
10,305.45
7,650.79
7,718.70
13,373.49
8,960.58
14,836.79
10,183.21
10,981.05
14,367.50
13,035.33
8,029.09
5,956.79
14,976.39
19,737.84
13,114.44
18,263.25
11,510.51
12,383.96
9,237.96
13,327.00
7,029.89
7,801.47
5,452.96
13,816.19
10,833.72
6,827.49
11,984.17
9,553.48
12,115.70
5,518.83
7,056.77
7,105.25
8,328.19
18,144.37
20,242.60
27,309.58
28,822.51
7,318.69
14,246.81
10,718.19

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

144.5
143.85
134
140.5
145.35
145.4
147.95
142.9
140.7
147
155
152.4
152
156.2
160.75
159.9
147
144.5
142.5
146.15
145.5
143.4
143.6
151
142.4
137
132.35
133
136
129.3
132
128.55
122.05
126.5
125.85
126
129.3
131
134
127.5
129.8
127
127.7
125
125.5

146.4
143.85
141.35
145
147.3
149.7
148.7
143.95
146.1
151.65
156.9
154.3
156.5
163.7
161.9
159.9
147
147.25
146.25
147
149.9
145.75
150.5
151.55
142.4
137.7
133
135.85
136
134.4
135
128.55
126.85
126.95
127.2
129.9
132.3
134.2
134.4
130.25
131.35
128
128.4
126.8
125.5

140.1
136.6
128.2
135
142.1
145
141.85
138.15
140.6
142.6
150
148.55
150.25
154.85
158.2
149.5
141.6
140.4
139.2
142.5
143.4
141.1
143.2
145
138.45
132.1
124.5
130.7
129.25
128
130.25
123.2
121.85
119.3
123.85
125.1
129.1
127.65
127.8
125.1
128.25
124.1
126.5
123.75
121.15

142.2
136.8
140.4
145
145.25
145.8
142.45
139.15
143.55
151.4
155.2
153.2
154.8
160.5
158.35
149.7
141.9
141.3
146.05
144.35
144.2
143.75
150.4
145.15
139.1
133.8
128.45
134.6
131.15
133.95
130.3
124.1
124.85
120.15
126.1
127.45
130.1
133.1
128.25
128.1
130.2
125.15
127.15
124.65
121.65

142.55
137.65
139.55
144.4
145.75
146.65
143.3
139.15
144.1
150.6
154.65
153.5
155.55
159.9
159
149.9
142.9
141.95
145.1
144.25
144.65
144.2
150.05
145.65
139.4
133.9
128.7
134.45
131.8
133.85
131.45
123.95
124.9
120.1
125.9
127.05
130.35
132.7
128.95
128.7
130.2
125.4
127.7
124.7
121.75

7,156,031
6,934,947
12,695,831
8,623,048
5,897,813
8,489,072
7,406,258
5,933,179
7,194,760
9,797,241
8,502,094
6,547,768
7,262,367
10,346,586
6,124,824
6,304,038
6,380,669
6,744,964
7,944,403
7,493,869
10,180,314
5,262,456
6,206,293
5,795,587
6,272,905
9,950,997
13,733,719
10,136,107
6,477,277
6,927,393
7,273,891
6,764,858
7,295,474
13,942,794
13,680,194
13,395,507
14,384,255
9,659,038
8,467,734
12,177,286
10,238,349
6,748,421
6,498,115
5,950,320
6,532,613

10,232.52
9,657.49
17,056.22
12,056.36
8,547.50
12,489.23
10,727.19
8,346.07
10,359.48
14,408.29
13,080.49
9,929.41
11,136.35
16,534.65
9,812.60
9,652.55
9,220.80
9,690.68
11,307.63
10,809.01
14,949.45
7,561.60
9,202.09
8,525.18
8,822.82
13,427.12
17,601.44
13,549.89
8,513.80
9,125.05
9,614.39
8,483.16
9,110.09
17,061.52
17,184.57
17,122.79
18,817.88
12,620.77
11,046.29
15,578.89
13,309.81
8,462.92
8,277.21
7,427.31
8,061.97

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

124.05
124.6
126.7
135.1
141
135.35
133.3
135.1
139
140.25
140
136
131.5
126
125.85
123.5
121.7
122
120.1
119.9
120
117.4
115.4
124.75
121
129.45
130.45
134.3
137.9
136.1
126.9
134.25
122.85
129.1
124
128.1
124.5
125.3
124
121
123.5
122.65
121
119
115

125.5
126.45
129.1
144.15
141
137.9
137.9
137
139.75
141.7
141.7
136
132.7
128
127.6
127.5
124.5
123
123.65
120.65
120.3
117.7
125.45
124.75
123.95
134.2
136.85
137.7
140.3
136.5
135.6
134.6
131.2
130.6
128.75
131.75
126.6
126.2
124.5
123.35
125.9
123
122.6
120.1
118.5

122.5
124.1
126.5
135
135.1
134.1
133.1
133.2
137.1
137.65
133.3
126.35
125.5
123.7
121.3
121.05
118.25
118.6
120.1
117.25
115.85
112.8
115.4
121
120.35
129.2
129.1
131.75
136.55
129.1
125.95
122.6
121.55
126.45
122
124.15
122.5
118.1
120.2
119.2
120.6
120.35
119.05
115.75
114.75

123.55
126.1
128.25
142
136.2
135.6
135.75
136.5
139.1
139.85
133.85
128.7
126.5
125.3
124.5
121.7
123.65
118.9
121.65
119.75
118.8
113.3
124.7
122.4
123.45
131.55
135.4
136.1
136.6
130.65
132.2
123.8
131.2
127.3
128.35
125.4
124.75
119.1
122.55
122.45
121.6
120.55
119.4
116.65
117.5

123.4
125.35
128.25
142.3
135.95
135.85
136.15
135.75
139.25
139.85
134.5
128.7
126.2
125.45
123.4
122.85
123.7
119.25
122
119.45
118.05
113.5
124.35
122.35
122.95
131.25
135.4
136.5
137.8
130.6
132.15
123.55
129.55
127.3
127.4
125.9
124.8
118.85
122.9
122.6
121.75
120.9
119.6
116.6
117.2

6,283,988
15,943,019
2,892,556
31,867,922
13,641,523
8,754,763
6,391,144
7,735,734
7,225,218
4,602,343
5,878,833
12,200,524
7,465,268
5,326,756
7,628,209
8,880,668
9,535,655
5,766,985
7,230,164
7,780,200
9,908,978
7,896,679
9,636,964
6,936,757
6,423,394
11,017,464
10,097,525
10,051,399
9,938,870
7,229,118
11,322,225
14,097,827
13,933,430
9,157,648
8,922,687
8,609,493
5,857,830
8,372,622
8,818,636
9,164,837
7,969,883
7,351,812
4,560,134
7,637,676
8,635,020

7,816.23
19,968.69
3,703.48
44,822.36
18,901.94
11,884.77
8,700.72
10,424.21
10,035.72
6,423.73
8,115.08
15,770.93
9,678.79
6,710.74
9,455.72
11,110.44
11,568.70
6,954.55
8,813.73
9,262.75
11,654.77
9,113.36
11,663.56
8,478.81
7,846.10
14,470.47
13,513.73
13,593.05
13,804.44
9,542.35
14,842.66
17,963.32
17,673.76
11,742.18
11,191.87
11,085.83
7,297.32
10,166.59
10,806.72
11,106.53
9,829.88
8,927.66
5,512.84
8,952.10
10,101.46

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

118.6
117
114.2
117
118.15
115.9
118.25
117.5
118.5
124.5
129.5
133.7
130.8
134
140.3
142.3
146

119.4
115.1
117.25 111.2
116
113.1
119
114.7
119.1
115.85
119.7
114.25
118.8
117.65
119.25
115.05
123.65
118.5
130.8
124.5
133.9
129
135.65
130.2
133.5
130.4
142.7
133.95
141.8
137.75
147.2
142.25
147.4
141.6

115.3
112.5
114.9
117.9
116.6
119
117.8
118
123.05
130.35
132.9
133.85
132.2
139.8
139.2
144.75
143.6

115.85
112.25
115.55
118.3
116.4
118.7
117.9
117.85
123.15
130.35
132.7
133.4
132.55
140.5
139.75
145.8
143.6

6,098,382
9,684,493
13,791,200
12,622,715
7,100,627
7,793,768
513,357
6,218,471
10,026,329
15,398,196
8,750,859
13,357,548
4,644,200
14,685,381
8,616,281
13,340,574
9,509,475

7,155.79
10,934.09
15,829.55
14,750.21
8,356.98
9,120.77
605.93
7,303.65
12,169.09
19,768.46
11,582.26
17,767.03
6,137.20
20,533.87
12,037.30
19,300.11
13,779.82

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
High
41.45
43
43.5 44.6
42.8
43.85
41.5
41.95
40.9
41.3
38.75
41.25
40.45
41.25
37.05
38.8
38
40.1
39.35
43.25
41
43.25
42
42
40.35
41.25
40.3
41.4
40.1
40.95
40.8
40.85
40.05
40.55
40.2
40.85
40.1
41.25
40.65
40.75
39.8
40.7
40.3
42.7
40.65
41.2
41
41.25
40.75
41
40.45
40.85
39.9
40.2
37.85
38.45
37
37.7
36.75
39.7
38
38.5
37.95
39.2
37.05
37.2
36
36.75
36.85
36.85
35.5
36
35.35
35.9
35.6
38.8
39.2
39.9
37.5
38
36.5
36.5
32.6
36.2
35.7
36.1

Low
41
41.8
40.7
40.5
38.4
38.25
36.4
36.55
37.55
39
41
39.8
40
39.85
40.05
40.15
40
40.05
40.1
40
39.8
39.5
40.2
40.6
40.35
39.6
37.3
36.75
36
36.25
37.1
36.3
35.55
36
35.4
35
35
35.5
36.55
36.05
33.5
32.6
34.55

LTP
42.7
42.8
40.7
40.55
38.65
41.1
38
38.75
38.8
42.8
41.75
40.55
40.5
39.95
40.3
40.15
40.2
40.4
40.3
40.05
40.35
40.15
40.8
40.9
40.5
39.9
37.55
37
36.25
37.8
37.45
36.75
36.15
36.45
35.9
35.3
35.9
38.35
36.75
36.25
34.8
36.2
35.25

Close
Volume Turnover
42.65
88,222
37.41
42.65
153,940
66.57
41.15
91,897
38.5
40.9
74,999
31.05
38.65
197,908
77.56
39.95
219,605
86.1
37.2
379,574
144.21
38.3
62,213
23.6
38.95
109,272
42.49
41.3
466,829
191.31
41.55
155,880
65.23
40.4
109,816
44.79
40.55
128,933
52.34
40
66,203
26.68
40.4
43,558
17.61
40.2
31,691
12.79
40.15
30,952
12.46
40.25
26,259
10.6
40.25
42,840
17.33
40.15
45,607
18.38
40.25
33,771
13.63
40.4
300,615
123.76
40.75
182,193
74.16
40.75
166,007
67.88
40.5
45,635
18.56
39.85
78,853
31.6
37.65
141,981
54.39
37.05
106,363
39.76
36.25
89,659
32.93
38.1
973,326
370.27
37.35
118,991
44.9
36.95
451,922
172.42
36
92,691
33.69
36.45
51,179
18.59
35.85
57,319
20.66
35.25
90,940
32.18
35.55
41,182
14.63
37.95
366,468
138.53
37.15
767,524
296.39
36.15
128,483
47.02
34.25
249,313
86.61
35.7
210,061
72.86
35.15
186,864
66.04

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

35.95
36
37.95
37.1
36.95
35.85
35
35.1
37.2
39.5
38.05
38
38.55
37.1
36.5
36
36.1
35.6
35.3
34.8
34.6
34.25
34.95
34.2
34.95
34.65
34.1
33.85
33.4
33
33.55
33.5
33.45
32.7
32.3
32.6
32.75
32.65
33.1
32.5
32.65
33
35.7
36
37.2

36.25
37.95
38.2
37.45
37.2
36.25
35.9
37.65
40.65
39.5
38.7
39.5
39.25
37.45
36.95
37
36.75
36.2
36.25
35.9
35.15
35.25
34.95
34.85
35.2
34.85
34.65
34.1
33.4
33.9
34.35
33.9
33.45
32.8
32.9
32.8
32.75
33.5
33.85
33.5
33.3
36.1
36.5
38
38.3

34.85
35.7
36.55
36.1
35.55
34.1
34.6
34.3
37.1
38.1
37.75
38
36.2
36.15
36.15
32.75
35.3
34.25
33.9
33.6
34.15
34.05
33.75
33.8
34.25
34.25
33.8
33.25
32.6
32.75
33.05
32.6
32.05
32.3
32.05
32.2
32.2
32.2
32.45
32.5
32.6
32.95
35.2
35.5
35.95

36.2
37.8
37.3
36.6
35.85
35.35
35.25
37
39.25
38.5
37.85
38.65
36.85
36.15
36.45
36
35.45
35.5
35.9
35.4
34.35
34.4
34.3
34.3
34.35
34.6
34.2
33.3
32.95
33.6
33.1
33
32.25
32.5
32.3
32.3
32.2
32.7
32.45
32.95
33.15
35.3
36
37.2
36.8

36
37.45
36.95
36.8
35.95
35.65
35.5
37
39.1
38.65
38
38.55
36.75
36.4
36.35
36
35.5
35.55
35.05
34.95
34.45
34.45
34.2
34.25
34.45
34.4
33.95
33.35
32.85
33.5
33.3
33.05
32.3
32.5
32.3
32.4
32.3
32.75
32.65
32.75
32.95
35.35
36.05
37.2
36.8

210,899
137,011
106,194
43,730
115,216
167,791
133,178
144,199
180,046
40,067
29,680
56,178
64,181
23,351
20,090
34,338
60,060
42,650
107,100
140,885
53,994
25,183
34,740
27,414
26,034
61,558
22,959
62,325
50,183
38,498
99,378
39,509
41,516
36,170
26,402
45,739
67,472
56,386
148,829
46,583
94,143
330,636
171,891
296,249
302,189

75.33
50.44
39.47
16.03
41.9
59.71
46.96
52.04
69.79
15.51
11.31
21.73
24.59
8.55
7.33
12.46
21.71
15.21
37.57
48.35
18.71
8.73
11.84
9.41
8.99
21.28
7.83
20.9
16.5
12.82
33.53
13.07
13.54
11.79
8.56
14.89
21.87
18.59
49.2
15.34
30.99
116.11
61.77
109.86
111.35

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

37
37.4
36.5
35.5
36.45
39.6
38.35
38.4
38.15
42.2
39.25
38.9
39.8
38.5
39.8
39.5
38.7
37.6
36.25
36.3
35.5
34.55
36.5
36.55
39.95
36.1
35.3
35.1
34.5
33.3
32.75
32.75
32.4
32.5
32.55
34.7
35
34.7
34.5
35
35.1
35.45
35.05
35
34.65

38.3
38.4
36.5
36.2
40.8
41.25
38.7
39.8
42.35
42.35
39.4
41.8
39.8
40.45
41.95
39.5
39.6
38.6
37
36.65
36.85
37.4
38.2
37.35
39.95
36.65
35.9
35.6
35.35
33.75
33.4
32.75
33.15
32.75
35.2
35.45
36.2
35.4
35.45
36.45
35.75
35.45
35.4
35.7
35.2

36.6
35.9
35.3
34.65
35.9
38.2
37.1
37.85
37.5
38.55
38.15
38.5
38.2
37.6
39.1
37.7
36.85
35.85
35.85
35.6
35
34.55
36.1
36.1
36.1
35.15
34.75
34.1
32.85
32.05
32.1
32
32.15
32.2
32.55
34.05
34.6
34.15
34.4
34.35
35
34.65
34.55
34.5
34.35

37.75
36.3
35.4
35.8
40.25
38.3
37.6
38.6
41
38.85
38.3
39
38.3
38.8
39.3
38.15
37.05
36.15
35.95
35.75
35.75
36.25
37.15
36.55
36.1
35.6
35
34.35
33.35
32.4
32.55
32.2
32.4
32.45
35
34.85
35.2
34.8
34.95
34.85
35.35
34.75
34.85
34.75
34.35

37.7
36.1
35.45
35.85
39.75
38.55
37.6
38.45
41.1
39
38.5
39.3
38.4
39.15
39.3
38.05
37.15
36.1
36.1
35.85
35.55
36.25
37.05
36.55
36.15
35.5
35.05
34.25
33.2
32.7
32.35
32.1
32.4
32.35
34.55
34.95
35
34.6
35
35.2
35.2
34.8
34.85
34.65
34.45

241,277
161,675
54,533
32,217
648,645
635,288
107,517
139,169
503,374
557,023
107,244
636,648
96,323
360,259
537,472
158,792
230,478
177,052
76,482
74,104
98,555
224,964
364,113
124,046
59,353
67,437
39,283
48,961
323,930
128,787
79,895
50,504
67,797
58,007
207,324
83,628
127,908
85,587
66,451
154,619
26,163
27,716
31,393
32,447
24,497

90.81
59.7
19.42
11.54
256.21
254.02
40.53
53.88
204.27
224.15
41.63
256.48
37.41
142.07
216.69
61.25
88.02
65.62
27.78
26.73
35.48
82.49
135.72
45.62
21.7
24.18
13.89
16.94
109.82
42.24
26.05
16.27
22.09
18.83
70.07
29.04
45.16
29.8
23.17
55.11
9.23
9.7
10.97
11.33
8.51

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

34.9
35.45
34.2
34.05
33.9
32.1
32.35
31.95
31.5
31.25
32.15
32.7
32.75
31.15
32.45
32.4
32.95
32.65
33.95
33.1
32.5
32.45
34.1
33.25
34.5
34
34.2
33.25
33.5
33
33.1
32.65
32
32.1
31.9
31.9
30.8
31.45
29
28.45
28
29.5
28.2
30.3
29.5

35.25
35.45
34.6
34.5
33.9
33.5
32.55
31.95
32.25
32.9
32.8
33.25
32.75
32.5
32.65
32.95
32.95
34.2
33.95
34.15
33
35.25
34.75
34.45
35.5
34.6
34.5
33.7
33.75
33.45
33.6
32.95
32.1
32.1
32.45
31.9
31.4
31.6
30
30.2
30.2
30.8
30.6
30.6
29.95

34.45
34.1
34
33.55
31.05
31.6
31.45
31.1
31
31.25
31.75
32.3
31.45
31.05
32.3
32.4
32.25
32.5
32.8
32.6
32.2
32.45
32.9
33.25
34
33.55
33.25
33
32.65
32.3
32.4
31.85
31.5
31
31.4
30
30
30.55
28.6
28
27.4
28.4
28.2
29
28.2

34.6
34.2
34.15
34
33.05
32.3
31.45
31.35
31.8
32.1
32.2
32.3
31.8
32.2
32.55
32.7
32.25
33.4
32.85
32.85
32.25
34.6
33.3
33.6
34.1
34.1
33.5
33.2
32.85
33
32.4
32.05
31.5
31.35
32.25
31.05
31.25
30.85
29.6
29.8
29
29
30
29
28.3

34.5
34.4
34.05
33.8
33.2
32.15
31.55
31.25
32.05
32.15
32.25
32.45
31.95
32.15
32.5
32.65
32.45
33.4
33.05
32.9
32.45
34.6
33.2
33.65
34.2
33.95
33.5
33.15
32.75
33.1
32.55
32
31.65
31.25
31.9
31
31.15
30.7
29.45
29.95
29.15
28.85
30.1
29.1
28.45

15,422
33,843
20,211
33,633
69,041
52,546
39,261
44,115
54,884
31,867
40,393
40,237
65,155
35,997
30,358
54,168
23,217
109,417
43,853
83,121
29,623
225,486
102,299
144,755
251,461
74,135
32,793
26,407
63,929
58,210
45,863
47,875
29,301
37,038
51,230
73,285
42,019
24,247
89,694
59,018
67,707
61,727
51,223
24,103
19,146

5.35
11.68
6.9
11.45
22.7
16.99
12.52
13.83
17.4
10.26
13.05
13.15
20.96
11.58
9.86
17.74
7.57
36.41
14.58
27.84
9.65
76.76
34.38
49.03
86.98
25.34
11.04
8.79
21.15
19.25
15.03
15.4
9.32
11.69
16.29
22.57
12.91
7.55
26.49
17.15
19.8
18.08
15.23
7.14
5.56

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

28.3
29.85
27
27
28.5
29
28.7
28
28.3
28.15
28
29.5
28.5
30
32.7
32.5
30.8
30.2
29.5
30
29.5
30.9
31.95
32.4
32.1
31.15
31
31.8
31.95
31.5
30.5
30.25
29.8
30.75
30.15
30.9
32.5
32
32.6
33.45
33
30.05
30.35
31.55
30.5

29.45
28
29.9
28
28.5
27
28.9
26.55
29
28
29.5
28.25
28.7
28.1
29.2 26.55
28.3
27.3
28.9
27.5
28.9
28
29.5
28
29.75
28
31.4
29.1
32.7
30.95
32.55
30.5
30.8
29.45
30.2
29.3
30
29.45
30
29.2
31.3
28.1
32.3
29.35
32.1
30.9
34.4
31.1
33.4
32
32.5
30.65
32.5
30.1
31.8
30.5
31.95
30.35
31.5
30
31.6
30.05
30.75
29.55
30.4
29.45
30.8
29.5
31
30
32
30.25
32.6
31.3
32.75
31.6
33.1
32.25
34.5
32.25
33
30
30.85
30
32.4
30.35
31.55
30.75
31.5
30.2

29.25
28.2
27.6
28.35
28.7
28.65
28.3
27.65
27.75
28.35
28.4
29
29.5
30.9
31.9
30.6
29.6
29.4
29.8
29.6
30.35
31
32
33.55
32.1
31.35
30.35
31.4
30.55
30.7
30.65
30.25
29.95
29.8
30.3
31.6
31.6
32.25
32.4
33.5
31
30.85
31.4
31
30.7

29
28.15
27.55
28.55
28.95
28.65
28.15
27.15
28.1
28.1
28.65
29.1
29.45
30.85
31.9
30.8
29.55
29.7
29.7
29.4
30.3
31.3
31.95
33.2
32.25
31.15
30.25
31.05
30.55
30.95
30.75
30
29.95
29.8
30.4
31.5
32.2
32.45
32.45
33.25
31
30.75
31.55
30.95
30.6

29,099
27,359
47,219
34,104
20,500
45,212
12,363
49,138
33,238
71,754
39,445
29,971
42,191
76,847
91,573
24,461
40,369
16,809
12,992
18,695
52,572
92,864
62,127
150,095
62,086
38,833
23,945
14,402
9,237
22,297
14,452
14,607
11,184
6,918
13,144
73,823
33,874
19,436
44,475
344,821
143,988
16,507
62,731
16,860
47,612

8.33
7.75
13.02
9.52
5.88
12.93
3.49
13.47
9.28
20.16
11.22
8.67
12.18
23.51
29.32
7.76
12.1
5.02
3.86
5.52
15.78
28.91
19.71
49.89
20.28
12.07
7.29
4.47
2.84
6.89
4.46
4.39
3.35
2.07
4.01
23
10.81
6.25
14.53
115.62
44.85
5.04
19.85
5.22
14.68

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

31.1
30.6
31.3
31.05
31.05
31
31
31.4
31.85
31.4
31.7
30.7
31.15
30.6
30.8
30.1
29.25
29.45
29.4
32.5
30
30
30
31.2
31.3
35
35.7
38.05
39.5
36.9
33
33.45
31.5
30.9
30.3
29.7
30.5
30.9
32.8
31.5
32
32
34
32.9
33.15

31.5
31.45
31.35
31.7
31.8
32.1
31.5
31.8
31.85
32
31.85
31.9
31.9
31.1
30.8
30.8
29.8
29.9
30.5
32.5
30
30.4
32
32
35.3
37.5
39.4
39.9
39.6
38.2
33.4
33.45
31.5
31.45
30.3
30.9
32.35
33.8
32.9
32.5
32.4
34
34
33.7
34.2

30.8
30.25
30.1
30.65
30.6
30.65
30.75
31.05
31.1
31.1
30.85
30.25
30.75
30.1
29.5
29.55
29
28.45
29.1
28.95
29.1
29.15
30
30.7
31.05
35
35.25
37.45
36.25
32.15
31.5
31
30.2
30.35
29.25
29.5
29
29.5
30.8
31
31.35
32
31.85
32.2
32.2

31.5
30.55
30.9
31.55
30.8
31.05
31.1
31.25
31.45
31.7
31.1
31.5
30.8
30.4
30.1
30.2
29.8
29.25
30.2
29.5
29.55
29.85
31.5
31.5
34.1
35.4
37.15
38.4
36.6
32.55
32.2
31.2
30.7
30.55
29.8
30.6
31.05
30.35
31.5
32
31.9
33.2
33
33
33.4

31
22,203
30.6
10,365
30.95
4,576
31.55
65,461
30.8
37,925
31.2
41,616
31
19,146
31.3
20,475
31.3
21,540
31.65
42,149
31.05
33,300
31.25
52,558
31
35,421
30.2
31,264
29.9
36,022
30.05
37,029
29.45
40,521
28.85
39,546
30.1
32,117
29.75
145,354
29.55
38,698
29.7
18,797
31.2
76,018
31.4
58,337
34.15
359,652
35.35
717,084
37.3 2,622,474
38.05 1,211,408
36.7
476,693
33.55
657,871
32.05
302,737
31.3
174,137
30.8
85,899
30.5
236,421
29.65
101,419
30.4
127,797
31.15
125,150
30.75
428,892
31.85
83,009
32.15
48,927
31.9
47,472
33.45
209,537
32.7
51,075
32.8
48,114
33.65
130,502

6.89
3.18
1.41
20.58
11.8
13.05
5.96
6.42
6.76
13.33
10.4
16.3
11.1
9.54
10.74
11.18
11.89
11.46
9.56
44.35
11.47
5.59
23.61
18.33
122.04
259.67
993.18
467.51
177.23
233.26
97.68
55.59
26.42
72.2
30.07
38.39
38.45
137.07
26.09
15.48
15.15
69.64
16.75
15.73
43.74

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

34.05
33
32.1
35
35.9
35.8
35.95
35.8
35.55
36.4
38
39.95
40.85
39.85
40
41
41

34.45
33.8
35.15
35.6
36.8
35.8
36.1
36.4
37.2
38.5
40.5
41.75
41.5
40.4
41.3
43
41.9

32.65
31.4
32.05
33.7
35
34.1
34.85
35
35.55
36
37.75
38.85
39
39.15
40
40.95
38

33
31.8
34.7
35.15
35.55
35.05
36
35.5
36.85
38.05
38.7
39.8
39.5
39.25
40.35
41.35
38.6

33
32
34.85
35
35.45
35.4
35.7
35.8
36.65
37.75
38.75
39.85
39.35
39.25
40.3
41.85
38.4

233,420
47,027
126,159
121,597
227,147
39,990
12,590
51,617
116,251
172,218
177,521
471,091
94,182
67,300
375,153
544,397
342,981

77.46
15.07
43.01
42.15
81.45
14.01
4.47
18.46
42.56
64.81
68.89
190.01
37.31
26.56
152.67
229.32
133.11

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
High
63.4
65.6
65.6
66.45
65.45
65.8
64.15
65.4
63
67
66
66.85
65
65.05
61
63.5
63.5
63.8
63
64
63.45
63.45
61.5
63.1
63
63.3
62.25
63.8
64
65.1
63.15
63.95
62.95
63.65
63.2
63.9
62
63.5
63.2
63.8
62.1
65.1
64.7
66.6
66.4
67.5
67.1 68
65.8
66.8
65.5
65.65
62.3
62.9
62
62.5
59.8
59.8
55.9
59.4
59
61.65
59.9
60.9
57.5
58.8
57
58.15
57.5
59.5
58.45
59.1
58.3
58.95
57.5
58.2
58
58.6
56.5
57
53.1
53.45
50.6
50.95
49
49

Low
62.35
64.65
63.25
62.5
62
63.65
59.65
59.6
61.5
60.3
61
61.4
61.65
62.05
62.75
62.55
61.9
61.4
61.6
62.85
62.1
64.3
65.35
65.25
64.35
61.25
61.05
58.8
54.4
54.15
57.65
56.85
55.55
55.55
56.2
56.95
56.65
56.75
55.75
52.9
48.6
46.9
42.35

LTP
64.5
65.95
64.55
62.75
66.9
64.85
61.55
63.1
63.1
62.8
61.85
62.4
61.7
63.45
63.05
63.15
63.3
61.85
63.05
63.6
64.7
66.05
66.6
65.6
64.9
61.7
61.3
58.95
55.9
59.05
59.75
57.1
57.3
57.7
59.1
58.1
57.25
57.7
56.05
53.25
51.5
48
43.3

Close
64.7
65.65
64.1
63.15
66.1
65.05
60.95
63.15
63.1
63.35
62
62.65
61.95
63.4
63.15
62.95
63.05
61.8
63.05
63.55
64.8
66.3
66.6
65.6
64.85
61.6
61.4
59.3
55.35
58.95
59.8
57.45
56.9
57.6
59.05
57.9
57.15
57.9
55.95
53.3
51.05
48.05
43.05

Volume
34,272,777
19,952,697
21,019,754
12,671,568
28,010,376
34,078,739
31,323,562
24,797,666
17,918,647
17,728,046
21,377,896
14,097,576
8,397,870
11,550,340
11,754,686
7,649,157
13,345,975
10,162,310
10,667,236
5,689,266
15,955,362
11,605,676
11,289,392
16,154,798
10,078,025
19,222,350
18,793,031
15,819,006
33,379,321
34,780,934
29,595,979
23,376,520
15,374,074
16,562,579
21,494,771
18,733,225
14,506,586
9,855,895
17,868,983
20,179,351
36,008,618
36,059,168
94,742,290

Turnover
#######
#######
#######
8,135.33
#######
#######
#######
#######
#######
#######
#######
8,810.24
5,247.32
7,299.33
7,512.45
4,838.83
8,363.75
6,352.81
6,717.09
3,611.27
#######
7,622.38
7,524.41
#######
6,592.61
#######
#######
9,597.69
#######
#######
#######
#######
8,805.34
9,420.45
#######
#######
8,375.63
5,677.40
#######
#######
#######
#######
#######

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

44.3
45
46.3
43.4
45
41
35.2
36
34.9
35.2
34.85
38.1
36.5
35
34.8
34.8
35.6
34.6
33.85
34.25
34.85
35.5
36
35.8
38
37.55
38
37.1
37
37.25
37.8
38.4
37.5
36.25
36.45
37.3
41
40
39
39.1
41.5
40.5
40
41.3
42.3

47.05
46.75
46.3
46
45
41
37.5
36
37.4
36.8
38.65
38.6
37.2
35.65
35.65
36.7
35.75
35.25
35.2
35.3
35.85
36.9
36.05
36.45
38
38.25
39.15
38.35
37.8
38.8
38.35
38.4
37.5
36.8
37.1
40.75
41.3
40.5
40.9
41.4
41.95
42.15
41.85
42.95
45.75

44
44.3
42.6
43.4
40.65
36.7
32.3
33.55
34.55
34.1
33.1
36.6
33.8
33.8
34.35
34.4
34
30.7
33.35
33.85
34.3
35
34.6
35.25
36.25
36.65
37.15
37
35.1
37
37.55
36.9
35.95
36.1
35.9
37.25
39.5
38.75
38.55
39
39.95
40.3
35.1
41.15
42.3

45.05
46.65
43.1
44.4
41.1
38.1
35.5
34.6
36.5
34.9
38.2
36.65
34.2
35.05
35
35.3
34.5
33.65
33.75
35.25
35.1
36.55
35.3
36.15
37.25
38.1
37.45
38.2
36.75
38.3
37.9
37
36.1
36.45
36.95
40.25
39.95
39.25
39.2
41
40.4
42
41.3
42.4
45.05

45.15
46.45
43.1
44.25
41.1
37.7
36
34.85
36.25
34.95
38.2
36.75
34.15
35.25
35
35.2
34.2
33.3
33.85
35
35.1
36.5
35.45
36.2
37.55
38.1
37.7
38.15
36.9
38.35
37.9
37.05
36.1
36.45
36.95
40.55
40.3
39.25
39
41
40.4
41.95
41.25
42.65
45.35

64,628,479
39,168,203
43,649,612
22,190,723
39,069,505
56,923,177
84,833,591
63,722,122
47,295,886
88,162,470
105,452,040
66,108,014
63,415,226
41,252,303
33,256,943
37,855,966
31,109,851
49,799,644
45,116,908
35,010,968
35,027,435
45,329,611
30,128,710
20,367,063
31,436,178
26,648,884
47,214,713
23,654,130
26,229,123
32,400,935
20,863,888
18,165,667
17,327,899
15,121,984
18,229,675
78,192,309
42,136,506
23,887,095
41,610,183
34,282,164
37,365,794
30,735,775
37,024,950
33,613,962
58,552,000

#######
#######
#######
9,876.26
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
#######
7,338.84
#######
9,972.82
#######
8,960.45
9,692.91
#######
7,920.64
6,794.42
6,329.12
5,524.37
6,671.84
#######
#######
9,451.84
#######
#######
#######
#######
#######
#######
#######

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

45.75
47.8
46
44.5
45.1
44.25
42.4
42.8
41.1
41
40.95
41.5
40.45
38.5
37.85
38.1
35.1
36.4
35.8
35.95
35.3
35.7
36.1
36.4
37
36.05
36
36.35
34.2
33.6
32.4
31.5
31.85
31.9
33.1
34.6
35.55
35.25
34.7
33.9
34
33.9
33.5
33.95
33.5

48.85
48.3
46.5
45.7
45.65
45.1
43.3
43.9
41.9
41.45
42.45
41.7
40.5
38.5
38.5
38.3
37.45
37.15
36.5
36.35
36.5
36.6
36.7
37.3
37
36.45
36.4
36.35
34.5
33.7
37.6
32.05
32.05
33.4
34.8
35.55
35.9
36.2
35.65
34.3
35.5
34.5
34.15
34
33.85

44.5
45.85
44.65
43.65
43.85
42.45
41.85
39.4
40.35
40.05
40.7
40.15
37
36.55
36.7
36
35
35.05
35.05
34.8
35.05
35.7
35.85
36
35.9
35.55
35.4
33.7
33.4
31.7
30.6
30.8
31.15
30.3
32.6
34.35
34.75
34.05
33.9
33.15
33.4
33.2
33.3
33.25
33.1

47.75
46.5
44.9
45.35
43.9
42.55
42.95
40.5
41.3
40.7
41.25
40.45
37.5
36.95
37.9
36.15
36.4
35.15
36
35.15
35.85
36.4
36.1
36.7
35.9
35.9
35.75
34.25
34
31.8
31.6
31.6
31.95
33.1
34.4
35.35
35.4
34.6
34.3
33.55
34.05
33.75
33.75
33.5
33.6

47.75
46.5
44.85
45.35
44.2
42.85
42.85
40.45
41.3
40.7
41.3
40.45
37.25
36.95
38.15
36.15
36.45
35.25
36.05
35.05
35.85
36.4
36.15
36.8
36.05
35.95
35.7
34.1
33.85
31.9
31.55
31.75
31.75
33.05
34.55
35.45
35.45
34.7
34.15
33.7
34.05
33.6
33.75
33.5
33.65

69,225,493
33,199,950
27,656,992
31,318,303
25,281,767
23,581,435
29,013,854
64,050,337
25,741,565
15,800,253
28,372,520
15,149,256
62,949,975
29,961,711
32,833,464
31,110,799
25,173,863
22,385,596
16,948,054
17,991,104
17,712,301
12,148,435
12,351,159
13,902,947
9,998,855
9,368,117
9,467,178
14,572,438
27,374,124
22,575,485
41,116,566
19,447,115
18,375,961
20,002,438
26,350,397
21,104,413
18,132,261
23,912,006
19,729,604
18,423,970
20,339,026
17,404,749
14,976,316
12,764,475
9,799,759

#######
#######
#######
#######
#######
#######
#######
#######
#######
6,459.74
#######
6,190.36
#######
#######
#######
#######
9,188.48
8,047.39
6,075.00
6,358.22
6,329.75
4,401.86
4,475.83
5,110.33
3,626.47
3,364.90
3,392.84
5,056.14
9,304.75
7,339.75
#######
6,145.81
5,812.52
6,515.90
8,949.36
7,410.03
6,409.58
8,370.49
6,835.43
6,211.80
6,927.45
5,890.67
5,055.19
4,282.67
3,284.96

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

33.8
34.2
34.65
34.2
33.9
32.6
31.4
29.55
29.05
30.2
30.4
31
31
32.2
32.9
33.9
33.25
34.3
34.75
36.2
34.4
33.5
32.5
35.25
34.9
34.5
35.7
36.1
35.5
35.4
36.1
34.4
33.85
32.5
31.2
31
30.25
30.75
29.5
29
27.9
29
29.1
29.55
29.1

34.45
34.95
34.7
34.35
33.95
32.8
31.6
30.2
30.5
30.5
31.2
31.4
32.2
33
33.8
33.9
34.5
35.15
37
36.6
34.4
33.9
34.35
35.25
34.9
35.7
36.25
36.1
36
36.6
36.2
34.85
33.95
32.85
32.05
32.1
30.95
31.9
29.9
29.3
29.1
29.75
29.75
29.85
29.8

33.7
33.45
33.8
33.5
31.9
30.8
29.4
28
28.8
29.2
29.8
30
30.85
32
32.8
32.9
32.95
34
34.75
34.3
32.95
32.15
32.45
33.55
34.05
34.05
35.45
35.05
34.9
35.1
34.2
33.75
32.2
30.25
30.6
30.6
29.85
30.45
27.5
28
27.15
28.9
28.9
28.85
27.55

34.2
34.5
34.1
33.55
32.15
31.05
29.85
29.2
30.05
30.35
30.85
31.15
32.15
32.6
33.7
33.15
34.3
35.1
36.35
34.35
33.05
32.75
34
34.05
34.65
35.55
36.05
35.35
35.55
35.95
34.3
34.2
32.3
30.75
31.6
30.85
30.8
30.65
29.6
28.3
28.3
29.7
29.55
29
27.9

34.2
34.65
34.2
33.75
32.35
31
29.85
29.25
30.25
30.3
30.95
31.1
31.95
32.65
33.65
33.15
34.35
35.05
36.55
34.4
33.15
32.45
33.95
33.95
34.6
35.6
36.05
35.35
35.6
35.9
34.45
34.15
32.55
30.55
31.5
30.85
30.75
30.65
29.4
28.35
28.1
29.4
29.3
29.1
27.75

13,388,412
25,129,522
17,356,182
9,872,812
15,769,075
18,587,616
27,936,029
39,045,782
34,215,936
17,943,527
20,767,740
19,550,979
21,654,655
18,888,455
17,130,880
11,498,501
27,948,956
17,241,623
50,467,622
27,810,056
22,509,568
35,253,859
36,666,501
26,961,109
17,488,705
30,567,317
33,202,358
13,143,961
10,748,422
19,375,041
22,005,315
15,547,987
16,432,771
34,546,661
22,603,135
20,685,838
17,246,887
19,824,437
29,193,975
26,196,092
35,098,906
24,828,739
16,114,124
15,749,998
25,583,126

4,573.10
8,585.68
5,934.65
3,346.57
5,157.56
5,901.40
8,453.74
#######
#######
5,403.09
6,356.81
6,045.01
6,828.91
6,157.36
5,726.00
3,816.19
9,497.44
5,991.79
#######
9,770.15
7,519.99
#######
#######
9,204.08
6,029.83
#######
#######
4,668.55
3,825.85
6,962.86
7,689.78
5,303.90
5,451.10
#######
7,105.97
6,386.66
5,248.50
6,163.90
8,502.71
7,490.25
9,859.68
7,287.37
4,723.47
4,613.04
7,300.11

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

28
27.3
27
26.5
26.95
29.85
26.5
26.55
25.9
27.3
27.8
26.75
26.8
26.8
28.9
29
27.8
27.2
26.5
25.35
28.25
28.05
28.35
28.75
29.45
27.5
27.5
25.3
27.8
26.5
26.8
26.2
25.65
25.45
25.65
26
27
26.8
27.9
27.8
27.5
27
26.9
27.15
26.95

28
28.1
27
26.95
27
29.85
26.7
26.6
28.5
27.9
28.45
27.4
27.35
28.7
29.25
29.2
27.8
27.9
27
28.1
28.5
29.15
28.85
29.75
29.45
28
27.5
28
28
27.3
27.1
26.35
26.3
25.9
26.35
26.95
27.5
27.95
28.25
27.8
27.7
27
29.15
27.2
27.3

26.5
26.7
25.7
25.9
26.15
26
25.85
25
25.45
26.6
26.7
26.25
26.1
26.6
28.05
28.1
26.8
26.25
26.15
25.35
27.2
27.55
28.1
28.5
27.65
26.85
26.3
25.3
26.85
26.5
26.05
25.15
24.8
25
25.55
25.7
26.5
26.75
27.3
27.15
27.05
26.2
26.6
26.35
26.55

27.9
27
26.65
26.75
26.5
26.1
26.45
25
26.65
27.7
26.85
26.7
26.6
28.6
29.05
28.15
26.8
26.6
26.7
28.05
28.15
28.3
28.6
29.3
27.85
27.35
26.6
27.9
27
26.85
26.1
25.4
25.2
25.05
25.7
26.85
26.7
27.75
27.55
27.35
27.25
26.55
27.5
27
26.6

27.6
27
26.6
26.7
26.45
26.3
26.35
25.15
26.6
27.6
26.85
26.8
26.5
28.45
29
28.3
26.95
26.55
26.55
27.9
28.1
28.4
28.6
29.45
27.8
27.35
26.6
27.85
27.1
27
26.2
25.4
25.15
25.15
25.9
26.8
26.7
27.75
27.55
27.35
27.2
26.45
27.55
26.95
26.7

22,777,806
21,252,343
24,043,388
25,296,240
19,634,038
14,559,334
20,960,051
18,014,925
48,523,239
32,950,654
44,035,658
40,721,157
46,361,316
44,356,684
36,668,515
21,789,918
17,748,641
22,417,997
20,254,034
30,445,086
36,904,428
26,313,024
18,249,009
32,084,797
29,423,756
21,466,247
19,504,799
16,766,789
18,852,961
20,043,486
19,386,098
18,173,119
21,568,593
15,492,418
13,712,673
14,563,519
16,821,521
20,727,811
16,990,126
13,040,477
8,864,057
9,385,490
10,255,577
11,924,544
9,683,783

6,189.40
5,811.40
6,327.10
6,705.22
5,218.06
3,860.33
5,498.71
4,614.11
#######
9,022.70
#######
#######
#######
#######
#######
6,234.32
4,823.79
6,082.57
5,371.23
8,370.92
#######
7,439.12
5,195.49
9,337.90
8,288.08
5,871.32
5,225.57
4,620.51
5,148.80
5,407.04
5,141.70
4,622.71
5,497.29
3,928.36
3,562.95
3,853.38
4,548.93
5,652.00
4,709.46
3,573.64
2,421.77
2,482.81
2,795.91
3,198.40
2,605.31

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

26.45
26.65
27
28.6
29.3
29.95
29.4
29.35
29.5
29
29
28.3
27.8
25.2
24.2
25
24
22.15
22.5
22.25
23.3
23.9
23.65
24
23.1
23.9
23.9
24.05
24.2
24.1
22.7
22.3
21.5
22
21.35
21.5
19.65
19
18.25
18.25
19.6
19.9
20.55
19.75
20

27.3
26.4
28.3
26.4
28.25
27
29.2
28.3
30.2
28.5
30.9
29.2
30
29
29.85
28.4
29.9
28.65
29.15
28.25
29.45
28.1
28.3
26.95
27.95
25.35
25.7
23.8
25.1
23.9
25.2
23.05
24
22
22.9
22.05
23
22.1
24.6
22
24.2
22.4
24.15
22.9
24.3
23.35
24.35
23.05
23.4
22.55
24
23.2
24.3
23.65
24.55
23.95
24.7
24
24.15
22.75
22.7
21.75
24
21.6
22.15
21.25
22.2
21.35
21.45
20.55
21.5
19.2
19.65
18.3
19.15 17.45
19.2
17.55
19.6
18.05
20.1
19.3
20.55
19.7
20.75
19.65
19.9
19
20
18.9

26.85
28.15
27.85
28.95
29.8
29.65
29.2
29.1
28.85
29
28.15
27.3
25.45
24.3
25
23.15
22.85
22.3
22.25
23.25
24
23.1
24.05
23.2
23.05
23.95
24.3
24.4
24.05
22.9
22.15
21.85
22.1
21.5
21.3
19.3
18.85
17.5
19.15
19.5
19.85
20.5
20
19.25
19.55

26.9
27.85
27.9
29.05
29.95
29.6
29.3
29.1
28.75
28.95
28.4
27.3
25.7
24.2
24.65
23.15
22.85
22.3
22.25
23.3
24.05
23.1
24.1
23.25
23
23.95
24.2
24.3
24.2
22.9
22.1
21.7
21.9
21.6
21.15
19.55
18.9
17.65
18.5
19.45
19.85
20.4
19.95
19.4
19.4

11,373,893
16,481,232
3,250,011
14,670,642
23,947,974
35,257,099
20,967,028
30,192,749
22,990,034
15,477,362
20,217,718
16,467,516
15,370,372
17,733,114
19,158,654
20,072,974
26,064,885
13,018,007
14,189,879
45,801,377
28,380,097
17,554,988
15,160,953
16,581,304
17,800,657
15,340,285
19,339,910
12,730,901
14,212,951
20,867,368
23,225,290
14,366,936
15,805,373
10,461,718
13,577,723
18,260,926
15,496,863
21,607,827
16,796,160
19,211,018
17,068,566
9,522,198
15,299,557
16,757,106
11,244,062

3,077.95
4,476.32
908.62
4,223.93
7,094.31
#######
6,191.23
8,796.64
6,722.34
4,451.67
5,849.10
4,519.58
4,104.16
4,411.12
4,693.08
4,841.04
5,874.86
2,934.03
3,199.66
#######
6,630.07
4,138.07
3,632.35
3,915.70
4,083.41
3,641.81
4,644.57
3,085.16
3,463.06
4,850.81
5,138.01
3,154.19
3,448.58
2,284.46
2,851.76
3,735.51
2,909.88
3,877.51
3,043.17
3,604.13
3,364.73
1,926.26
3,077.25
3,255.61
2,168.81

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

19.6
19.05
19.5
20.5
20.05
19.8
20.15
20.1
21.5
23.15
23.8
23.9
23.25
24.5
25.95
22
27.75

20.05
19.65
20.15
20.5
20.05
20.4
20.35
21.45
22.85
24.15
24.65
25
24.7
25.95
26.95
27.75
27.9

19
18.5
19.35
19.6
19.5
19.35
19.5
19.7
21.2
22.45
23.4
23.85
22.4
24.5
25.25
22
26.6

19.2
19.35
20
19.9
19.8
20.15
20.25
21.3
22.75
23.65
23.85
24.6
24.3
25.7
26.85
26.8
27.3

19.35
19.25
19.95
20.05
19.85
20.1
20.15
21.2
22.7
23.9
23.85
24.4
24.3
25.85
26.75
26.85
27.3

11,032,576
12,648,942
18,547,749
16,109,255
9,968,525
13,894,990
2,040,614
18,460,686
18,393,046
27,172,174
22,749,758
24,644,983
15,320,952
22,585,428
32,578,821
22,959,868
17,979,196

2,154.79
2,408.20
3,667.23
3,217.25
1,977.58
2,759.00
410.04
3,800.15
4,079.18
6,361.22
5,442.49
6,041.11
3,718.33
5,752.63
8,518.74
6,189.98
4,883.64

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
High
304
321
322 325.3
318.65
320
306.1
314.9
307
308.2
298
302.85
291.9
292.75
284.9
287.5
285
292.65
293.5
296.35
293
293
278
284
278.9
285
280.8
286.75
286.9
289.45
285.5
288.6
280
284.9
285.65
288.9
284
286.5
285.8
288.45
287
288.45
288.5
295
295
298.5
297
297.7
290.05
291
283.95
284.85
277.7
279.85
269
271.7
261.5
264.25
261.95
265.7
265.3
269.2
265
268.95
259.9
259.9
252
253.4
249.45
258.5
253.85
258.6
254.95
257
252
256.95
257
260.3
256
256
239.8
239.8
218.9
225.55
226.1
229.45

Low
302.5
315.55
305.5
305.95
295.05
288.8
281.35
275.15
278.1
287.75
275.55
275.1
276.15
280.45
283.3
280.6
278.7
282.75
283.5
285
284.75
287.55
293.85
290.7
280.6
275.8
267
258.3
252.1
252.7
261.65
257.1
249.2
244
245.5
252.25
250.55
251
253
236.85
216.8
214.35
219.6

LTP
318.7
322
305.85
308.4
300.5
288.8
283.25
281.1
292
292.2
276
281.5
278.9
285.45
285.05
281.85
284.9
284.1
284.35
287.4
287.1
291.45
295.25
291.25
281.2
276.8
267.95
259.65
263.6
263.6
265.6
258
250.25
250.7
258.5
256.25
250.95
255.4
253
238.1
222.9
224.15
220.65

Close
Volume
Turnover
318.55 6,505,884 20,480.01
322.15 7,479,506 23,962.95
306.65 6,470,373 20,088.84
308.4 6,229,591 19,309.08
297.9 9,598,078 28,764.50
290.05 7,047,354 20,844.61
283.75 6,533,558 18,698.69
282.05 9,026,451 25,428.55
291.25 6,082,634 17,318.93
293.3 6,419,284 18,749.68
278.15 6,230,372 17,631.10
281.8 6,447,636 18,075.34
279.15 5,190,730 14,580.54
285.5 3,702,175 10,525.58
285.2 3,425,704 9,811.22
281.55 3,262,023 9,259.91
284.05 3,434,286 9,703.34
284.65 2,874,763 8,216.30
284.85 1,706,439 4,863.18
287 2,070,115 5,937.15
287.4 3,091,414 8,862.19
291.95 3,598,543 10,527.98
295.6 2,318,369 6,870.19
291.65 3,109,011 9,115.51
281.85 3,973,701 11,322.72
277.75 3,473,322 9,705.08
268.9 4,510,234 12,313.52
259.2 4,941,026 13,094.25
257.35 6,909,805 17,763.05
263.55 6,630,245 17,161.95
265.2 5,661,642 15,039.87
259.3 4,311,348 11,344.13
250.35 3,896,677 9,872.87
248.5 5,346,396 13,248.63
257 6,708,519 16,938.37
256.35 3,955,041 10,106.78
251.55 3,849,153 9,771.23
255.75 2,975,899 7,563.06
253.95 3,420,852 8,781.04
239.45 6,250,859 15,305.99
222.3 11,418,543 25,718.84
223.9 10,065,030 22,170.50
221.55 11,650,905 26,119.43

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

224
227
236.1
238.1
244.75
235.35
239.5
244
249.6
247.85
238
239
237.8
231
229
227
220.4
216.45
215
214
220.9
226.5
220.4
220.1
224
224.95
226.1
225.9
224
224
223.7
224.4
222
222.9
227.1
236.65
238
248.9
246.5
255
264.5
267.45
273
272.9
267.2

233.85
246.9
244.7
245.8
245
246.8
249.55
248.9
252.95
248
242.3
241.3
241.65
233
232.5
230.25
224
217.95
219.85
222.9
229.2
227
221.9
223.9
227.6
230.3
231.45
229
225.25
228.4
227.4
224.4
223.75
229.85
235.65
238.6
250.9
252.4
256.9
265.3
272.1
273.9
274
272.9
273.5

216.2
225.65
234.3
237.1
237
228.05
235.05
240.2
244.35
238.1
234.05
236.3
231.45
225.5
225.85
218.7
212
208.5
209.6
213
220
221.05
215.65
218.5
223.8
222.5
223.1
224.05
219.25
223.45
220.5
219.05
217.55
222.6
227.1
231.55
236.1
245.8
242.8
254
258.6
267.45
268
265.6
265.5

225.35
246
236
241.75
237.6
244
244.5
247
246.4
238.65
238.05
236.6
232.7
230.9
226.15
219.25
214
213
211.1
222.4
223.45
223.15
218.1
222.85
224.6
229.1
225.2
228.85
220.35
226.4
221.5
219.25
222.3
228.15
235.55
234.55
247.6
246.45
254.5
265
271.8
272
272.25
267.5
270.2

227.15
243.95
237.1
242.8
239.3
241.65
245.9
247.65
246.55
239.7
238.4
237.7
232.85
231.9
227.5
219.85
213.2
212.6
211.85
222
223.15
222.5
218.5
222.6
225.45
229.2
225.2
228.25
221.2
226.45
221.45
219.95
221.7
228.05
234.65
234.2
249.1
246.9
253.1
263.5
268.55
271.95
272.45
268.8
270.85

17,548,250
20,797,536
16,757,952
10,956,987
10,906,750
9,423,992
6,704,565
5,357,092
7,252,196
5,601,250
6,349,833
4,209,725
4,155,603
4,217,844
3,715,899
5,289,673
8,222,527
8,803,950
7,434,539
5,106,780
7,262,747
4,332,403
3,769,000
2,623,732
3,862,058
3,738,455
3,672,202
2,066,022
3,149,423
2,292,371
3,618,556
2,604,203
3,188,165
3,737,744
3,580,430
4,365,842
9,930,774
4,296,189
7,148,839
4,895,057
9,344,658
4,234,696
4,181,842
4,307,816
6,738,672

39,668.53
49,587.95
40,174.88
26,349.98
26,184.59
22,370.66
16,239.07
13,166.25
18,001.97
13,602.08
15,123.87
10,064.21
9,829.72
9,661.65
8,508.77
11,859.96
18,007.90
18,666.99
15,979.87
11,164.39
16,325.58
9,718.65
8,238.65
5,835.85
8,709.93
8,487.65
8,335.91
4,691.13
7,000.66
5,185.54
8,093.57
5,759.12
7,036.80
8,486.41
8,312.32
10,259.21
24,284.77
10,677.66
18,018.84
12,716.04
24,841.51
11,463.04
11,365.97
11,556.07
18,205.98

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

272
270.2
258
247
251.85
246
233.5
238.15
244.85
247
242.2
241
236.4
228.9
225.1
225.2
220.1
220.5
218
221.95
219.1
223.2
225.5
227
231.3
226.4
227.9
229.05
222.8
225.05
224
210.35
211.1
217.25
226.05
230.15
240.05
232.75
235.7
231.1
232
233.6
235
236.2
230.6

274.7
272.25
258.85
253.2
254.7
247.45
237.45
243.9
250.4
248.35
242.85
242.45
236.7
232
229.9
227
222.8
221.9
221.4
222.25
223.5
227.95
231.8
234.9
232
229.25
231.9
230.25
229.45
227.6
226
214.8
219.4
226.9
233
239.7
240.55
237.85
241.15
234
236.25
237.7
236.8
237.5
231.9

268.35
257.6
249.65
246.3
242
232.4
228.7
236.55
242.05
240.6
237.6
234.2
226.1
221.1
221.25
220.1
215.35
214.85
216
217.4
217.6
222.8
224.8
226.45
225.1
222.4
225.8
220.5
220.5
221.35
215.2
208.1
209.15
217.25
226.05
230.15
233.25
230.15
232.25
229
230.3
231.5
231.75
230.2
226.25

268.5
260.05
250
252.5
243.2
232.7
236.8
242.6
246.85
241
238.5
234.3
230.05
222.5
226.2
220.8
219.25
215
219.3
218.75
221.8
227.55
227.4
233.8
225.3
226.8
229.5
221.4
229
222.45
218.5
210.15
218.45
226
230.55
239.6
236.05
237.5
234.4
231.95
234.3
235.2
235.2
230.45
229.6

269.8 5,673,908 15,458.06

259.3 4,962,580 13,128.31
250.4 6,302,203 15,898.67
251.25 15,125,886 37,935.00
244.85 8,058,445 19,982.78
233.55 6,769,650 16,251.34
236.6 6,667,480 15,532.78
242.9 5,840,748 14,089.59
247.25 5,447,894 13,426.78
241.7 3,092,103 7,527.47
238.7 5,107,547 12,207.12
234.85 4,444,149 10,555.49
228.1 9,720,614 22,305.64
222.8 5,810,196 13,131.04
226.3 5,892,442 13,340.00
220.75 5,121,351 11,429.72
218.9 4,539,043 9,924.95
215.2 5,387,898 11,675.52
219.5 3,902,411 8,557.66
218.9 2,950,567 6,472.37
221.95 4,841,641 10,703.00
227.2 4,326,348 9,786.17
227.75 5,620,830 12,875.88
232.95 4,620,791 10,739.37
226.2 2,294,039 5,238.78
227.65 3,363,952 7,591.56
230.25 3,666,870 8,395.27
222.05 3,372,459 7,579.92
228.4 3,482,710 7,889.32
223.1 3,172,248 7,095.61
219.1 8,183,275 17,949.27
210.05 11,023,956 23,213.10
217.5 9,657,904 20,640.93
225.2 4,600,345 10,255.30
231.45 3,821,128 8,815.91
238.95 4,977,091 11,814.90
236.95 3,592,824 8,476.13
236.35 3,813,464 8,911.44
233.7 4,528,877 10,749.20
232.5 3,590,741 8,307.86
234.55 3,522,077 8,262.23
234.95 3,733,820 8,773.02
235.6 3,014,645 7,075.15
231.05 3,892,070 9,071.23
229.15 3,161,001 7,234.06

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

231
232.5
222
225
225.95
220.95
214
209
212
215
216.2
211.5
211.5
212.7
224.2
232.3
230
231.7
236
235.95
227
221.9
225.65
236
233
234.8
241.05
244.35
243.05
239.6
244.85
233.2
234.75
231.4
233.3
228.85
219.4
224
211.1
204.4
186.95
205.4
207.7
209
203.5

234.5
232.5
228.1
226.85
226.4
222
214.8
213.6
217.25
221.1
216.35
213.5
212.4
221
235.3
232.3
234.75
234.5
242.5
236
227.35
229.35
238
239.9
238.45
240.5
245.9
245.95
244.5
245.9
247.9
237.85
237.5
236
237.8
229.8
223.95
226.25
213.85
205.6
203.9
211.8
209
209.8
204.4

228.7
223.6
221
222.2
217.25
211.3
209.05
206.1
210.75
213.6
209
207.65
210
212.7
223
228.5
227.35
186
234.75
228.65
217.75
221.5
224.4
230.2
231.6
230.4
241.05
238.65
237.65
237.65
232.35
231.55
229.65
227.35
229.25
224
215.2
217.15
203.4
193.3
185
205.4
204
198.65
187

232.35
224.1
224.7
224.65
219.2
211.35
210.35
210
215.6
214.25
209.55
208.7
210.4
220.95
233
230.65
230.3
234
235
228.8
220.5
229
233
232.5
234.5
240.3
243
241.35
241.55
245.8
233.3
236.8
230.8
232.6
229.6
227
223.5
218.25
211.4
195.3
202.2
211.4
205.9
199.8
187.1

232.05
225.1
224.15
224.55
219.05
212.15
210.5
210.05
216.4
214.45
210.15
209.1
210.45
220.3
233.6
230.9
230.6
234
237.15
229.6
220.65
227.2
233.9
233.05
234.9
239.85
244.15
241.45
241.05
243.9
234
237.2
233.3
231
230.6
227.8
222.05
218.1
210.25
195.8
200.55
210.15
206.15
200.2
188.85

3,061,011
3,247,956
4,637,342
2,795,288
3,897,568
5,170,525
4,258,797
7,756,138
8,484,621
6,268,541
7,723,909
10,227,929
11,032,815
18,917,185
15,308,187
4,216,053
5,124,294
5,385,371
10,235,190
3,451,366
5,722,729
4,243,909
7,785,144
6,303,429
4,432,317
8,105,681
8,185,187
5,976,066
5,421,618
3,843,188
9,915,375
8,159,048
3,858,198
8,311,617
3,649,008
5,186,582
8,629,249
7,175,221
7,227,562
13,728,388
13,315,572
6,409,529
5,280,314
5,766,599
11,638,825

7,102.02
7,390.12
10,396.86
6,272.27
8,608.62
11,140.66
8,982.18
16,313.17
18,205.21
13,628.04
16,278.64
21,518.44
23,269.37
41,136.12
35,374.27
9,699.13
11,872.81
12,473.24
24,473.89
8,021.43
12,734.47
9,576.13
18,055.98
14,748.07
10,449.69
19,143.91
19,964.19
14,464.46
13,086.51
9,328.21
23,525.10
19,209.57
9,057.35
19,143.83
8,475.55
11,755.57
18,975.33
15,952.81
15,126.76
27,260.40
26,186.91
13,370.20
10,902.89
11,723.07
22,548.89

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

185
177
179.4
188.5
184.65
182.9
183.15
186
179.6
188.4
194.25
202.2
205.9
200.4
205.3
205.25
196.8
197
200.9
200
211.05
207.05
205.05
212
207.25
193.8
197.5
205.95
217.8
220.05
220.2
214
197
202.9
215
214.6
230
229.25
237.3
235.2
232
230.1
233.5
235
224.55

185.45
188.65
187.95
190
186.5
185.8
189
187.4
185.75
198.45
209.9
209
206
207.5
207.4
205.7
199.4
202.4
201.85
209.35
213.55
207.95
213.25
215.5
208.2
200.7
205.4
218.9
225.45
225.8
224.65
214
204.75
209.4
220.75
229.3
235.3
237.7
242.7
235.6
238.5
232
240.25
237
229.4

173.25
175.15
175.55
181.15
180.45
180.25
180.8
175
178.5
188
191.05
200.8
194.6
198.2
203.1
199.5
194.65
196.65
195.1
200
207.1
201.1
204
210.1
196.1
191.05
192
205.55
213.1
217.35
217.3
199
196.5
202.05
213.3
214.3
226.25
225.2
233.05
228.5
231.8
226.1
233.1
228.5
222.3

177
182.35
187.6
183
183.8
180.3
187
175.4
185.6
196.9
209.9
207.9
198.8
203.8
204.75
200.3
195.05
199.25
201
209.1
209.5
204.9
212.25
212
196.45
198.25
204.45
217.2
222.75
223.75
221
199.7
200.65
207
217.7
228.65
229.65
237.45
238.5
231.3
236.5
230
238.8
230.15
225.4

177
182.4
186.9
182.7
182.2
181.9
187.1
176.1
184.4
196.75
207.85
207.8
198.7
203.95
205
200.45
195.15
199.65
199.9
208.2
209.25
205.2
212.15
213.15
197.9
197.5
201.45
217.95
224.45
223.7
218.9
200.75
200.5
206.45
218.1
228.65
229.45
236.4
238.5
231.6
235.85
229.7
239.25
230.6
224.9

14,500,195
13,265,939
9,199,288
8,813,301
5,714,584
3,188,218
5,905,167
4,938,390
3,734,883
6,621,187
10,297,314
8,441,141
9,704,840
10,399,647
4,757,140
5,573,015
5,234,021
5,685,611
4,518,646
5,984,371
7,107,714
4,012,114
5,635,593
4,945,553
5,215,158
6,492,548
5,247,845
7,901,295
13,609,864
8,755,422
5,438,709
5,418,336
6,941,464
5,829,929
5,385,630
7,800,952
7,010,443
8,936,351
10,099,298
8,366,074
5,011,687
4,014,401
4,359,021
5,207,510
5,963,105

25,913.17
24,309.32
16,788.30
16,200.44
10,511.47
5,847.59
10,907.78
8,884.69
6,795.85
12,817.89
20,745.38
17,365.63
19,286.64
21,102.26
9,770.50
11,245.89
10,293.90
11,341.57
8,973.55
12,300.59
14,954.04
8,228.81
11,802.96
10,524.59
10,570.28
12,686.04
10,364.87
16,798.33
30,043.94
19,392.36
12,000.01
11,163.70
13,979.66
12,004.17
11,751.74
17,531.94
16,222.95
20,600.69
24,078.69
19,384.48
11,812.19
9,181.13
10,357.77
12,067.36
13,505.34

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

228.9
229.7
231.7
235.65
246.9
238.65
232.1
234
248.55
247
243
229
232.7
223.4
206.95
213
202.95
202.4
197.4
198.9
197.45
196.1
207.9
210
200.9
215
215.35
224
224
224
210.4
217
201.45
208.9
199.1
204.25
193.7
190.4
191.9
187.5
199
194.05
195.5
190.5
193

233.05
232.7
232.25
251
248.35
242
239.65
248
251.35
249.55
244.05
231.4
234.45
223.4
214.85
215.8
206.3
206.7
203
200.75
199.65
211.2
211.6
211
209.85
219.9
224.9
227.3
227.25
224.75
216.6
218
211
209.7
204
207.45
193.7
193.3
192.75
199.35
201.8
198.2
198.75
194.9
194.1

226.65
224.5
228.1
235.65
240.1
234.7
232
233.05
244.25
238.4
231.55
224.3
221.9
205.7
204.3
202.2
197.1
193.2
195.15
194.5
190.65
195
207.3
201.1
198.75
214
215.35
220.35
222.4
214.05
208.6
203.05
200.5
199.25
196.1
192.7
184.25
183.85
184.3
185.8
192.5
194
190.1
186.6
185.55

227.6
230.3
228.8
248.65
241.1
236.5
234.65
247.6
245.55
241.65
232.1
228.05
223
206.8
212.8
203.3
205.05
194.1
200.75
196.4
197.25
202.1
209.6
202
209.25
216.95
224.8
222.8
224.55
215.55
214.55
203.7
210.4
201.05
203.9
193.9
188.4
185.5
189
198.9
193.65
196.3
191.1
192.2
186.1

228.2
230.1
229.75
248.8
242.15
236.9
235.45
245.65
247.6
242.75
233.3
227.5
223.4
207.35
210.75
203.5
204.15
195.75
201.5
195.65
197.9
203.7
209.6
202.65
208.05
218.5
223.45
222.4
225.2
215.7
213.85
204.4
208.1
200.8
202.9
194.95
189.45
185.25
188.5
197.65
193.95
196.55
191.25
192.6
186.65

3,692,446
7,000,421
641,101
6,577,630
4,715,055
3,722,491
3,828,266
6,343,103
4,682,219
5,019,274
5,713,792
5,723,076
3,676,761
9,133,896
7,922,727
6,529,987
8,588,401
6,708,459
7,970,745
5,571,649
5,596,273
8,704,587
4,494,770
4,924,153
7,812,600
6,459,088
6,201,448
4,883,017
4,247,108
5,261,453
5,184,017
5,540,816
5,522,946
6,678,050
5,463,934
5,449,492
6,407,143
7,288,079
6,589,784
6,423,633
6,236,335
3,645,633
4,555,620
5,126,088
5,678,798

8,490.96
16,023.90
1,478.20
15,985.85
11,504.95
8,873.12
9,055.08
15,241.44
11,597.11
12,179.99
13,683.85
13,028.74
8,408.61
19,513.86
16,563.70
13,724.17
17,330.20
13,511.36
15,890.55
10,986.26
10,909.22
17,857.99
9,415.31
10,108.80
15,935.95
14,034.54
13,667.70
10,940.93
9,564.88
11,460.23
11,046.15
11,699.51
11,389.61
13,716.03
10,938.11
11,012.97
12,046.65
13,705.67
12,396.61
12,369.95
12,308.98
7,168.16
8,813.25
9,732.61
10,766.11

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

187.5
184.7
182.55
191.45
186
178
175
176.9
178.9
186
190.4
193.45
194.05
194.35
198.85
204.1
213.5

189.4
181.55
184.7
175.8
192.5
181.6
191.5
185.65
187.4
178.6
178.55 172.8
177.85
175
179
173.85
186.9
177.9
194.6
185.15
195.7
189.15
200.85
192.5
195.75
191.3
202.5
194.25
204.3
197.15
211.6
204.1
217
211.6

183.25
178.9
191
186.5
179.25
174.55
176.8
177.7
185.2
190.3
192.8
196.55
193.5
198.2
201.8
210.95
214.4

183.1
179.2
191.45
187.1
179.9
174.55
176.65
177.9
184.75
190.9
191.85
196.6
193.3
198.15
201.55
210.35
214

6,179,192
6,176,625
6,902,074
7,329,442
13,201,636
10,427,073
1,383,043
7,558,746
36,277,412
27,557,434
10,066,655
12,260,771
5,559,572
8,727,951
10,112,105
9,919,943
13,705,320

11,457.57
11,026.89
12,933.47
13,776.33
23,985.71
18,355.85
2,444.33
13,404.09
65,918.61
52,340.59
19,395.40
24,141.89
10,752.77
17,420.60
20,357.68
20,742.58
29,424.80

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11
2-Feb-11

Open
2,999.00
3,123.55
3,093.00
3,079.70
2,953.00
2,850.00
2,815.00
2,684.00
2,745.50
2,749.20
2,783.00
2,709.00
2,750.00
2,709.25
2,748.00
2,755.00
2,746.00
2,764.50
2,765.00
2,735.00
2,751.00
2,754.00
2,832.70
2,834.40
2,735.00
2,714.00
2,617.90
2,599.85
2,546.25
2,628.00
2,674.00
2,566.70
2,504.00
2,520.00
2,561.90
2,491.00
2,528.90
2,640.00
2,709.00
2,689.05
2,649.70
2,580.00
2,652.60
2,624.70

High
3,123.50
3,173.60
3,105.00
3,090.00
2,955.00
2,860.00
2,817.00
2,744.55
2,780.00
2,805.00
2,783.00
2,779.00
2,750.00
2,765.00
2,788.00
2,767.90
2,769.00
2,771.35
2,765.00
2,763.20
2,780.45
2,827.45
2,852.00
2,834.40
2,736.40
2,714.00
2,642.00
2,634.00
2,628.60
2,689.00
2,674.00
2,588.00
2,535.00
2,562.00
2,565.85
2,545.00
2,607.00
2,707.40
2,737.40
2,711.95
2,674.65
2,665.00
2,660.00
2,633.60

Low
2,975.05
3,087.05
3,048.00
2,935.00
2,850.00
2,792.00
2,666.50
2,655.50
2,695.00
2,740.55
2,670.00
2,677.40
2,690.00
2,709.25
2,730.00
2,735.10
2,730.00
2,745.60
2,725.00
2,731.25
2,741.80
2,753.05
2,815.15
2,727.15
2,682.00
2,613.10
2,567.15
2,536.00
2,535.00
2,569.70
2,554.95
2,491.40
2,490.00
2,520.00
2,487.25
2,463.10
2,522.00
2,636.00
2,668.00
2,642.50
2,590.45
2,571.00
2,585.20
2,560.00

LTP
3088
3096.25
3076.1
2941
2876
2806
2686.6
2732
2748
2782
2705
2756.1
2696.2
2737.5
2743
2741
2752
2750
2726.5
2754.05
2748.8
2809
2818.2
2731.6
2691.5
2615.7
2596.1
2537.3
2623.7
2670.05
2559
2492.95
2520
2555.15
2508
2538
2598
2687.1
2678
2658
2620
2640.85
2594.1
2562

Close
3,100.15
3,099.20
3,070.75
2,952.35
2,864.50
2,805.00
2,686.90
2,732.45
2,744.85
2,792.70
2,698.05
2,762.95
2,700.45
2,743.75
2,744.95
2,746.25
2,755.35
2,751.20
2,728.50
2,755.20
2,749.65
2,811.90
2,822.10
2,735.60
2,693.20
2,622.40
2,600.95
2,547.10
2,612.85
2,669.70
2,560.70
2,500.80
2,516.20
2,554.55
2,501.75
2,535.05
2,596.90
2,695.05
2,677.95
2,653.50
2,620.15
2,642.40
2,594.05
2,573.75

Volume
2,877,525
2,012,797
1,671,737
3,165,945
3,886,619
3,475,292
4,313,053
5,226,198
4,207,333
2,418,179
3,059,475
4,592,294
2,481,045
1,961,334
1,893,840
1,198,836
1,154,563
1,020,445
976,433
924,155
2,106,254
1,962,414
1,106,007
3,103,531
2,521,312
3,716,708
4,443,060
2,954,719
3,447,787
4,176,981
2,805,033
2,683,908
1,603,068
1,184,717
2,281,975
2,801,332
2,908,640
3,669,332
4,147,024
2,978,689
2,830,277
2,607,981
2,678,652
2,195,620

Turnover
88,699.84
62,776.52
51,351.20
95,204.62
112,022.92
98,192.88
117,884.31
141,340.72
115,100.65
67,041.44
83,024.83
125,465.89
67,288.05
53,895.95
52,282.14
32,977.99
31,845.17
28,117.52
26,730.35
25,404.92
58,124.18
54,881.76
31,375.80
85,784.68
68,060.04
98,232.15
115,789.61
76,568.02
89,518.31
109,983.57
72,861.31
68,232.34
40,339.11
30,184.33
57,446.33
70,009.56
75,062.00
98,354.94
112,011.57
79,896.69
74,186.62
68,333.30
70,390.89
57,007.70

3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11
7-Apr-11

2,575.00
2,648.00
2,659.70
2,664.00
2,635.00
2,578.10
2,498.00
2,610.00
2,710.00
2,732.35
2,752.00
2,782.55
2,761.40
2,774.00
2,710.00
2,624.40
2,550.00
2,590.00
2,657.00
2,690.00
2,708.00
2,684.40
2,628.00
2,659.70
2,615.25
2,577.90
2,572.50
2,560.00
2,576.25
2,625.00
2,636.00
2,608.40
2,595.40
2,617.90
2,648.00
2,668.00
2,705.00
2,741.80
2,779.90
2,879.70
2,765.30
2,727.00
2,784.50
2,798.80
2,794.00

2,659.00
2,695.00
2,687.80
2,685.00
2,635.00
2,585.00
2,602.00
2,706.90
2,761.00
2,773.00
2,788.00
2,814.75
2,799.00
2,777.00
2,720.90
2,640.00
2,619.80
2,662.15
2,718.00
2,719.15
2,728.00
2,684.40
2,654.90
2,665.00
2,615.25
2,595.00
2,609.00
2,584.50
2,658.60
2,670.00
2,642.00
2,614.50
2,632.10
2,648.00
2,665.70
2,719.00
2,760.15
2,792.95
2,870.70
2,888.50
2,774.00
2,774.00
2,803.70
2,824.00
2,835.00

2,561.20
2,630.00
2,634.55
2,624.00
2,565.00
2,476.30
2,485.05
2,610.00
2,670.10
2,723.70
2,740.00
2,739.60
2,744.45
2,714.00
2,609.40
2,512.25
2,533.80
2,583.65
2,647.45
2,655.60
2,693.05
2,611.00
2,620.20
2,617.20
2,575.00
2,554.00
2,565.80
2,520.45
2,576.25
2,608.70
2,580.00
2,568.60
2,595.00
2,595.00
2,632.10
2,648.00
2,701.25
2,741.10
2,775.30
2,758.00
2,705.10
2,726.30
2,742.00
2,775.15
2,775.00

2648.1
2650
2670.4
2634.7
2584.9
2494
2602
2697
2742
2755
2777.5
2772.5
2787.5
2719.7
2625
2532
2580.7
2643.1
2710.5
2685
2709.05
2625
2640.1
2625
2588.9
2570.3
2607
2568.25
2651
2620.5
2583
2581.1
2622.9
2639.7
2648.9
2705
2744
2764.25
2870.1
2762.2
2722
2758.5
2794.75
2786.4
2810.9

2,651.75
2,645.80
2,663.45
2,638.20
2,581.00
2,494.10
2,592.60
2,698.20
2,736.80
2,751.05
2,780.55
2,761.05
2,791.85
2,727.30
2,617.65
2,528.65
2,582.65
2,630.45
2,705.35
2,682.50
2,704.65
2,624.15
2,642.25
2,627.35
2,589.75
2,565.15
2,602.05
2,562.50
2,643.95
2,617.50
2,590.25
2,582.60
2,620.55
2,642.65
2,650.75
2,710.85
2,749.25
2,767.90
2,856.10
2,765.30
2,719.55
2,763.30
2,796.25
2,797.35
2,812.90

2,176,903 56,997.20
2,924,988 77,838.11
1,745,804 46,531.43
2,509,777 66,781.90
1,947,328 50,667.44
2,851,413 71,467.53
2,648,850 67,148.53
2,617,025 69,941.08
2,897,516 78,955.16
1,700,950 46,803.14
1,608,131 44,516.89
2,608,269 72,332.69
1,831,561 50,756.18
1,970,087 54,042.88
3,152,833 83,824.04
3,751,752 96,340.40
3,160,931 81,564.96
2,644,597 69,391.27
1,816,116 48,800.85
2,870,095 77,062.20
1,755,241 47,563.10
1,534,256 40,369.00
1,391,843 36,804.18
1,553,352 40,933.34
1,439,458 37,256.57
1,373,270 35,336.62
1,222,667 31,619.46
1,429,594 36,613.09
1,819,607 47,782.97
2,040,427 53,825.70
1,157,813 30,133.91
1,068,897 27,669.74
1,191,210 31,167.68
1,268,843 33,387.40
889,374 23,587.67
1,523,371 40,831.98
1,542,824 42,252.51
1,558,289 43,309.56
2,242,606 63,461.49
4,815,779 134,633.70
3,111,285 84,667.66
1,584,555 43,591.79
1,763,700 48,937.71
2,114,146 59,262.41
1,523,869 42,831.28

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

2,805.00
2,779.70
2,767.90
2,818.00
2,812.00
2,755.00
2,752.05
2,820.00
2,872.00
2,924.50
2,940.00
2,929.00
2,855.95
2,810.00
2,680.10
2,591.90
2,615.00
2,603.00
2,657.00
2,620.60
2,637.40
2,659.00
2,644.40
2,640.00
2,623.10
2,380.00
2,364.40
2,312.00
2,314.00
2,250.00
2,218.00
2,184.70
2,203.70
2,241.90
2,252.00
2,308.80
2,308.00
2,334.70
2,303.00
2,313.40
2,314.00
2,294.90
2,269.80
2,238.95
2,231.00

2,824.90
2,798.00
2,829.90
2,849.00
2,844.00
2,768.65
2,802.00
2,875.00
2,960.05
2,949.60
2,954.80
2,932.10
2,868.95
2,819.00
2,727.70
2,643.90
2,642.90
2,663.50
2,664.90
2,639.00
2,688.70
2,679.80
2,680.00
2,657.20
2,626.85
2,397.95
2,378.70
2,359.10
2,314.00
2,267.90
2,229.80
2,212.70
2,242.25
2,254.00
2,304.20
2,337.00
2,349.80
2,356.00
2,321.90
2,336.70
2,323.00
2,309.35
2,274.95
2,242.00
2,246.50

2,761.70
2,762.50
2,759.00
2,795.00
2,746.85
2,715.10
2,723.55
2,809.25
2,872.00
2,885.40
2,901.20
2,845.10
2,785.00
2,682.00
2,575.00
2,562.50
2,587.00
2,603.00
2,602.00
2,609.05
2,612.00
2,630.95
2,615.10
2,610.10
2,401.00
2,328.45
2,312.65
2,310.40
2,238.25
2,216.00
2,165.00
2,167.35
2,201.00
2,215.00
2,248.10
2,301.00
2,294.00
2,301.00
2,272.40
2,305.10
2,286.10
2,255.65
2,225.30
2,210.00
2,220.75

2780.8
2782.65
2821
2807.85
2754
2735
2795.6
2859
2915.1
2930.95
2910
2848.35
2808
2688
2579
2616.4
2600.25
2647.9
2620.6
2627.15
2677
2637.5
2657
2613.45
2405
2353
2326
2318
2241
2224.75
2168.8
2194.05
2234
2234.05
2301
2333
2331
2319
2319
2313
2291.65
2264.45
2242.1
2221.85
2231

2,778.25
2,784.20
2,819.00
2,808.15
2,751.55
2,733.35
2,795.15
2,861.15
2,918.80
2,933.75
2,910.45
2,855.75
2,804.60
2,692.70
2,583.70
2,615.80
2,602.40
2,649.90
2,623.25
2,627.00
2,675.00
2,641.45
2,649.65
2,616.30
2,414.70
2,355.75
2,322.30
2,320.45
2,249.75
2,222.10
2,177.95
2,188.30
2,234.65
2,237.30
2,297.95
2,329.20
2,334.20
2,312.50
2,317.15
2,320.10
2,294.90
2,263.55
2,242.90
2,219.95
2,230.25

1,204,998 33,613.11
1,132,465 31,498.59
1,556,985 43,695.54
1,367,244 38,611.61
1,058,170 29,498.61
1,103,269 30,214.21
1,930,539 53,377.65
1,799,610 51,176.43
1,260,689 36,863.85
1,474,584 42,990.49
1,522,575 44,498.80
1,896,669 54,735.32
1,165,889 32,899.99
2,064,601 55,998.79
5,117,195 134,505.10
2,267,662 59,114.15
1,718,854 44,889.20
1,459,895 38,538.25
1,087,829 28,564.21
997,943 26,186.59
2,276,952 60,476.80
1,450,405 38,426.70
1,840,643 48,814.34
1,382,243 36,344.76
8,011,380 198,259.01
5,882,457 139,043.85
3,402,653 79,662.82
2,699,718 62,970.92
2,403,365 54,519.29
2,485,550 55,592.72
3,454,715 76,155.68
4,087,372 89,509.26
2,603,919 57,949.48
1,353,984 30,249.02
2,056,407 46,829.86
2,542,464 59,091.79
1,990,668 46,379.95
1,572,901 36,535.61
1,340,553 30,806.54
1,252,690 29,076.73
1,445,335 33,300.31
1,994,912 45,305.17
1,475,164 33,155.48
1,705,957 37,912.59
1,592,073 35,520.34

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

2,233.50
2,171.60
2,220.00
2,220.00
2,188.00
2,161.80
2,136.50
2,176.95
2,275.00
2,331.10
2,352.00
2,388.00
2,418.50
2,445.40
2,439.00
2,470.00
2,446.00
2,481.25
2,469.80
2,404.00
2,414.70
2,423.00
2,465.00
2,473.40
2,469.80
2,524.00
2,473.00
2,470.00
2,492.50
2,518.00
2,443.90
2,375.50
2,358.00
2,365.10
2,336.40
2,250.00
2,288.90
2,205.00
2,188.90
2,165.00
2,275.00
2,265.00
2,277.90
2,180.00
2,205.00

2,235.75
2,225.15
2,221.30
2,221.80
2,209.90
2,164.60
2,169.90
2,298.10
2,329.80
2,349.20
2,386.40
2,433.00
2,429.50
2,449.00
2,478.40
2,477.25
2,487.40
2,515.00
2,469.80
2,425.00
2,441.55
2,489.25
2,499.00
2,483.85
2,517.00
2,528.70
2,479.45
2,507.00
2,525.00
2,529.70
2,444.80
2,395.00
2,376.00
2,383.00
2,338.50
2,287.70
2,310.00
2,244.00
2,265.25
2,289.00
2,286.90
2,283.30
2,278.00
2,247.50
2,233.40

2,175.75
2,161.35
2,188.80
2,120.05
2,141.20
2,123.25
2,136.00
2,173.60
2,262.00
2,319.85
2,345.10
2,388.00
2,384.00
2,422.00
2,409.50
2,436.55
2,430.05
2,457.90
2,421.00
2,384.35
2,412.00
2,413.05
2,465.00
2,453.50
2,466.00
2,460.55
2,444.00
2,460.05
2,472.25
2,429.05
2,380.50
2,345.05
2,334.70
2,326.65
2,268.55
2,248.45
2,252.25
2,180.50
2,180.00
2,157.50
2,254.05
2,241.00
2,150.00
2,165.35
2,163.15

2181
2210
2208
2179
2142
2138.5
2165.25
2289
2324
2340
2386.15
2397
2427
2439
2472.9
2443
2486.5
2480
2442.5
2392.7
2433.75
2465.95
2472
2474.6
2513.2
2463.1
2457.6
2496.55
2520
2437
2407
2361.8
2338
2342
2279.65
2287
2254.5
2239.9
2216.1
2228.5
2276
2241.35
2196
2206
2175

2,182.50
2,205.45
2,213.10
2,180.20
2,148.50
2,140.50
2,161.35
2,286.10
2,326.00
2,341.10
2,379.55
2,404.65
2,420.30
2,436.10
2,473.30
2,443.85
2,482.85
2,478.45
2,435.10
2,400.15
2,431.10
2,467.10
2,474.90
2,476.75
2,512.65
2,471.40
2,455.00
2,498.40
2,512.70
2,446.05
2,404.95
2,356.60
2,344.80
2,345.10
2,277.10
2,278.70
2,257.75
2,234.85
2,217.00
2,222.20
2,272.15
2,246.35
2,197.00
2,196.95
2,170.25

2,055,287
2,377,920
1,219,868
1,548,245
1,647,030
1,462,519
946,356
2,760,846
2,279,131
1,730,142
1,867,754
2,786,590
1,873,940
957,454
1,594,079
1,010,858
1,382,154
1,472,265
1,210,203
1,395,242
814,037
1,527,014
1,304,391
677,621
1,102,796
980,945
784,267
1,240,021
1,383,833
2,532,014
1,854,326
1,979,927
1,107,708
1,119,513
1,364,464
1,210,442
1,195,066
2,016,906
1,507,822
2,953,666
1,473,730
1,366,026
2,280,637
2,720,369
1,887,455

45,088.46
52,350.76
26,938.09
33,762.82
35,949.96
31,287.37
20,408.73
62,048.10
52,502.70
40,417.19
44,174.02
67,207.79
45,163.59
23,324.02
39,022.58
24,781.64
34,147.74
36,639.41
29,560.82
33,524.58
19,774.02
37,508.00
32,354.86
16,757.93
27,528.86
24,479.90
19,323.82
30,838.78
34,709.84
62,348.91
44,566.06
46,754.40
26,056.07
26,297.04
31,323.48
27,416.07
27,299.80
44,655.18
33,543.43
65,691.07
33,491.79
30,856.05
50,304.24
60,282.88
41,402.98

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

2,184.00
2,050.00
2,045.80
2,078.70
2,066.80
2,000.00
1,964.00
1,925.00
1,974.70
1,991.00
1,972.85
1,993.55
1,983.40
2,036.70
2,030.00
1,931.00
1,880.00
1,838.00
1,847.80
1,913.50
1,928.50
1,916.00
1,995.00
1,962.25
1,911.00
1,952.05
1,985.05
2,010.00
1,956.00
1,934.70
1,882.15
1,850.00
1,800.10
1,763.00
1,759.95
1,776.80
1,780.25
1,881.00
1,871.05
1,904.00
1,869.90
1,887.95
1,892.00
1,941.40
1,975.00

2,185.00
2,109.00
2,074.90
2,082.00
2,081.00
2,009.50
1,972.40
1,950.00
1,983.80
2,021.00
2,016.00
1,996.95
2,042.65
2,040.00
2,047.95
1,931.00
1,899.45
1,853.60
1,904.80
1,958.95
1,932.50
1,999.90
2,024.00
1,973.90
1,981.90
1,970.95
2,006.80
2,012.70
1,961.80
1,938.65
1,885.00
1,872.80
1,812.20
1,777.85
1,764.85
1,806.00
1,880.00
1,933.95
1,906.50
1,933.00
1,885.60
1,923.50
1,940.00
1,967.40
1,989.00

2,070.05
2,026.35
2,007.00
2,037.10
1,978.10
1,951.55
1,866.60
1,911.65
1,922.65
1,960.10
1,962.00
1,932.20
1,983.25
2,011.10
1,940.00
1,855.45
1,818.00
1,808.50
1,830.00
1,880.10
1,905.05
1,902.00
1,990.70
1,930.00
1,890.00
1,921.80
1,977.60
1,961.00
1,911.65
1,905.35
1,851.00
1,750.00
1,710.00
1,742.55
1,722.20
1,753.50
1,757.25
1,875.00
1,869.30
1,883.15
1,838.00
1,886.05
1,886.70
1,936.15
1,885.75

2072
2033.85
2066.85
2060
1983.1
1963.9
1892
1940.15
1973
1994
2004
1980.85
2025.2
2021.3
1941
1857.9
1827.95
1831
1902.15
1951.15
1911
1997
2002
1932.05
1957
1950.25
2000
1972
1955.8
1907
1865.65
1794.05
1711.85
1747
1755
1761.25
1880
1875.35
1883
1885.5
1885
1909.25
1933.9
1949
1911

2,078.40
2,037.50
2,061.95
2,063.70
1,989.75
1,959.75
1,887.85
1,938.60
1,973.80
1,993.45
2,006.55
1,979.70
2,027.75
2,023.85
1,952.70
1,863.40
1,832.85
1,826.75
1,898.05
1,945.60
1,916.95
1,990.70
2,009.60
1,937.55
1,950.25
1,951.35
1,997.30
1,969.35
1,952.35
1,911.05
1,861.60
1,787.20
1,718.40
1,752.30
1,756.05
1,764.55
1,872.05
1,887.35
1,885.20
1,891.70
1,866.55
1,918.35
1,935.05
1,948.25
1,908.75

2,226,318 47,046.83
2,826,974 58,245.62
2,018,023 41,223.97
1,708,637 35,246.29
3,165,029 64,107.77
3,651,188 72,054.71
3,141,558 60,097.90
2,187,778 42,350.04
2,950,768 57,840.84
2,955,028 58,892.42
2,648,116 52,868.70
3,240,474 63,547.09
2,504,677 50,735.08
2,430,392 49,235.98
3,651,478 73,003.75
3,451,974 65,120.12
4,006,508 74,423.42
4,235,643 77,494.06
3,791,813 70,622.13
5,770,759 110,788.62
1,637,372 31,404.45
2,382,031 46,653.65
3,260,324 65,505.61
2,741,830 53,411.33
3,751,760 72,729.28
2,440,174 47,521.10
1,763,057 35,191.38
2,232,019 44,179.22
2,580,502 50,012.93
2,391,776 45,912.11
2,007,841 37,431.93
5,059,524 91,046.11
6,275,452 109,142.12
2,998,504 52,665.87
3,268,992 57,144.10
3,935,461 70,010.56
5,372,553 97,641.71
4,106,962 78,319.62
2,359,746 44,579.00
2,461,262 47,033.22
1,801,862 33,421.08
1,555,536 29,707.22
2,159,480 41,352.01
2,174,612 42,491.39
2,516,553 48,932.34

25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11
30-Dec-11

1,919.80
1,854.90
1,925.00
1,918.90
1,892.50
1,887.00
1,905.00
1,964.50
1,977.00
2,013.00
1,861.80
1,826.00
1,745.00
1,728.00
1,763.70
1,750.10
1,723.00
1,681.40
1,674.00
1,656.00
1,649.00
1,721.00
1,788.00
1,749.70
1,816.00
1,824.50
1,884.70
1,914.70
1,930.00
1,830.25
1,882.70
1,758.00
1,784.00
1,756.50
1,752.00
1,665.00
1,632.00
1,614.90
1,610.00
1,675.00
1,643.15
1,665.00
1,629.10
1,600.00
1,637.90

1,960.00
1,870.00
1,929.15
1,921.75
1,921.00
1,924.80
1,940.00
1,980.90
2,004.00
2,017.50
1,864.90
1,827.00
1,763.70
1,780.00
1,798.80
1,766.00
1,724.45
1,709.00
1,674.00
1,668.40
1,698.95
1,787.95
1,797.00
1,795.00
1,852.70
1,899.00
1,917.00
1,959.85
1,933.80
1,884.90
1,896.65
1,807.90
1,839.95
1,771.95
1,782.30
1,665.00
1,649.00
1,635.00
1,679.05
1,691.80
1,675.00
1,669.00
1,635.00
1,637.00
1,649.95

1,827.00
1,852.00
1,890.25
1,878.00
1,886.00
1,885.00
1,903.45
1,953.05
1,960.00
1,852.20
1,781.30
1,740.40
1,718.30
1,718.10
1,746.50
1,703.30
1,654.55
1,665.30
1,627.25
1,629.00
1,635.00
1,711.15
1,747.15
1,728.00
1,810.00
1,801.80
1,870.00
1,914.00
1,860.00
1,820.00
1,763.00
1,746.65
1,771.05
1,726.55
1,665.15
1,596.85
1,571.10
1,595.35
1,588.15
1,638.00
1,642.20
1,633.40
1,602.50
1,590.00
1,605.55

1842.25
1867.5
1913.15
1907
1893.95
1914
1940
1965.5
2001
1853.4
1795.25
1741.7
1728
1776.7
1750
1726
1670
1690.9
1658.05
1657.25
1689
1775.5
1755.9
1739.25
1821
1899
1916
1935
1863.9
1875.5
1772
1807
1782
1738.8
1668.3
1626
1582.35
1623.05
1670
1642
1665
1642.15
1606.45
1624
1623

1,839.80
1,866.65
1,909.80
1,906.30
1,901.40
1,909.40
1,934.75
1,966.15
1,997.30
1,862.05
1,798.35
1,753.10
1,729.65
1,765.95
1,757.45
1,726.65
1,672.20
1,689.50
1,655.20
1,653.90
1,690.60
1,779.60
1,761.20
1,762.45
1,824.15
1,886.85
1,911.05
1,945.40
1,867.90
1,865.55
1,772.75
1,787.85
1,785.15
1,736.80
1,679.10
1,628.10
1,578.50
1,623.50
1,671.10
1,647.45
1,665.65
1,643.65
1,610.20
1,628.85
1,619.05

6,618,359 123,650.47
669,130 12,480.39
2,831,439 54,095.65
2,991,531 56,950.51
2,092,582 39,899.14
1,653,338 31,626.18
2,862,982 55,104.30
2,532,220 49,801.90
2,429,408 48,158.96
9,415,245 182,060.15
5,423,182 98,331.87
2,812,303 50,110.55
3,404,017 59,315.01
3,189,066 55,887.94
2,857,879 50,797.57
3,513,765 60,707.56
2,818,538 47,713.16
2,851,838 48,262.52
2,918,103 48,152.53
3,182,892 52,329.98
4,173,846 70,065.86
2,548,982 44,679.21
3,015,219 53,430.08
8,006,877 140,775.05
2,446,139 44,655.98
3,278,318 60,628.22
2,914,952 55,207.52
3,342,647 64,954.31
3,206,303 60,440.85
3,791,970 70,456.99
4,112,741 74,871.64
3,143,685 55,642.35
4,355,846 78,629.69
4,436,824 77,540.39
5,052,162 87,505.12
4,179,282 67,769.87
3,398,804 54,360.95
2,994,757 48,375.47
3,437,616 56,224.60
2,677,437 44,613.60
1,640,564 27,304.29
1,542,661 25,445.85
1,780,192 28,746.56
3,616,304 58,592.47
2,077,922 33,874.58

2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

1,629.00
1,644.00
1,712.00
1,696.00
1,675.00
1,670.10
1,661.70
1,649.75
1,706.00
1,730.70
1,776.85
1,756.20
1,838.00
1,850.00
1,880.00
1,898.00

1,636.00
1,710.00
1,713.90
1,718.55
1,707.60
1,684.25
1,661.70
1,708.75
1,733.70
1,776.40
1,799.90
1,834.90
1,872.40
1,871.00
1,912.45
1,944.00

1,611.40
1,643.00
1,675.20
1,680.05
1,658.05
1,662.10
1,625.10
1,649.00
1,693.30
1,720.30
1,770.00
1,748.40
1,835.05
1,820.00
1,875.10
1,895.15

1627.5
1707.05
1692
1690
1670
1663.5
1635
1705
1723
1774.8
1773
1830
1838.85
1864.85
1880.2
1937

1,627.65
1,705.65
1,696.05
1,692.45
1,672.75
1,669.10
1,637.25
1,702.60
1,726.95
1,764.40
1,776.10
1,816.40
1,844.00
1,865.35
1,884.30
1,932.85

1,446,499
2,134,102
2,224,163
2,134,484
2,113,742
253,572
2,612,792
2,808,731
2,452,937
2,516,248
2,046,829
2,126,579
2,271,647
2,171,216
1,702,289
2,637,725

23,502.23
35,897.52
37,652.79
36,337.31
35,411.39
4,246.70
42,872.80
47,358.73
42,067.39
44,266.91
36,543.33
37,935.49
42,099.51
40,113.48
32,261.87
50,648.62

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
1,220.00
1,266.00
1,269.00
1,289.00
1,229.00
1,185.00
1,179.95
1,187.50
1,212.00
1,234.90
1,225.55
1,208.00
1,192.50
1,205.00
1,225.00
1,205.00
1,200.00
1,218.00
1,202.00
1,219.00
1,225.00
1,217.55
1,235.00
1,224.90
1,217.00
1,205.10
1,192.00
1,169.90
1,162.00
1,187.75
1,190.00
1,137.00
1,118.00
1,147.00
1,142.10
1,135.00
1,152.00
1,125.00
1,155.00
1,144.55
1,108.00
1,070.10
1,111.00

High
1,264.00
1,282.60
1,283.00
1,289.00
1,232.10
1,189.05
1,198.00
1,215.00
1,236.25
1,249.70
1,239.00
1,220.60
1,220.00
1,236.85
1,226.20
1,209.00
1,220.00
1,228.00
1,222.85
1,229.00
1,240.00
1,235.95
1,237.00
1,233.00
1,223.60
1,210.00
1,192.00
1,180.00
1,190.00
1,197.00
1,198.80
1,149.80
1,142.90
1,156.00
1,152.15
1,145.00
1,166.10
1,154.40
1,159.90
1,151.50
1,110.20
1,122.70
1,139.00

Low
1,191.70
1,260.00
1,252.20
1,204.60
1,184.00
1,170.10
1,155.10
1,160.50
1,190.00
1,226.20
1,192.10
1,186.20
1,192.10
1,205.00
1,192.10
1,190.40
1,192.00
1,200.20
1,200.00
1,213.00
1,210.05
1,214.00
1,220.00
1,217.00
1,191.00
1,182.10
1,162.10
1,098.60
1,145.10
1,153.00
1,128.00
1,108.00
1,100.00
1,128.20
1,135.05
1,111.75
1,116.00
1,107.90
1,131.00
1,102.00
1,088.20
1,065.45
1,091.00

LTP
1262
1261
1277
1239.9
1198
1182
1184.3
1210
1229.5
1228.15
1200.9
1212.05
1205
1208
1196.95
1205
1218.25
1205
1217.1
1223.15
1211
1222.05
1223
1219.15
1203.5
1184.2
1168.5
1168
1190
1197
1135
1121.9
1135.25
1152.25
1138
1136
1116.05
1150
1135.25
1104
1095.1
1109
1093.2

Close
1,250.45
1,271.00
1,274.05
1,227.10
1,196.95
1,180.35
1,172.15
1,199.15
1,227.35
1,235.70
1,200.90
1,211.55
1,205.45
1,215.85
1,200.50
1,202.90
1,215.45
1,207.70
1,216.80
1,223.90
1,215.95
1,222.00
1,222.75
1,220.75
1,205.50
1,191.15
1,168.70
1,151.80
1,174.20
1,191.90
1,133.65
1,119.05
1,134.00
1,147.00
1,141.40
1,141.40
1,125.35
1,150.10
1,137.80
1,108.65
1,093.80
1,104.45
1,101.00

Volume
310,517
330,871
236,862
335,377
491,879
259,244
266,694
267,790
270,504
183,822
270,342
311,825
157,576
211,830
245,831
120,595
128,095
145,140
124,211
193,389
363,891
248,828
203,398
248,450
273,508
439,862
542,326
319,666
191,895
272,185
234,110
299,900
148,727
108,953
145,112
174,492
597,610
437,031
296,147
231,923
187,701
259,666
184,970

Turnover
3,837.04
4,204.03
3,003.12
4,212.79
5,919.38
3,060.76
3,145.51
3,180.42
3,281.60
2,274.76
3,270.64
3,768.92
1,904.38
2,594.60
2,974.70
1,448.80
1,546.80
1,762.05
1,508.09
2,365.65
4,447.71
3,055.69
2,491.15
3,037.66
3,285.40
5,258.22
6,353.31
3,719.49
2,234.72
3,209.75
2,700.97
3,381.01
1,667.56
1,241.35
1,653.74
1,973.39
6,841.96
4,966.95
3,384.08
2,613.73
2,057.86
2,839.53
2,041.49

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

1,111.90
1,080.50
1,104.75
1,073.00
1,029.00
1,004.85
999
987.65
1,045.10
1,062.50
1,093.00
1,103.00
1,107.00
1,100.00
1,075.40
1,065.00
1,064.00
1,042.00
1,074.00
1,065.00
1,097.00
1,105.00
1,085.00
1,062.00
1,092.00
1,075.00
1,065.00
1,074.00
1,070.00
1,085.00
1,085.00
1,100.00
1,099.90
1,090.00
1,087.50
1,116.00
1,129.00
1,148.00
1,150.50
1,172.80
1,220.00
1,215.00
1,185.00
1,194.15
1,195.15

1,117.00
1,094.70
1,104.75
1,073.00
1,036.95
1,014.80
1,008.00
1,038.45
1,065.00
1,104.95
1,112.50
1,116.00
1,127.00
1,106.00
1,084.00
1,078.00
1,084.00
1,075.00
1,086.70
1,106.05
1,119.00
1,108.95
1,098.50
1,090.80
1,098.70
1,078.00
1,078.80
1,088.85
1,085.00
1,100.00
1,111.00
1,105.90
1,107.40
1,098.00
1,114.90
1,134.00
1,146.75
1,159.70
1,178.70
1,230.00
1,228.70
1,217.15
1,199.80
1,202.00
1,208.00

1,075.10
1,072.00
1,051.05
1,015.00
998
990
978.2
970.3
1,026.10
1,042.10
1,081.80
1,098.00
1,087.25
1,063.00
1,060.05
1,053.00
1,012.20
1,026.00
1,048.40
1,055.00
1,074.00
1,075.00
1,050.80
1,062.00
1,070.05
1,056.80
1,065.00
1,071.50
1,037.90
1,082.20
1,085.00
1,082.00
1,078.80
1,085.00
1,084.80
1,106.80
1,125.55
1,144.85
1,150.50
1,172.80
1,182.25
1,177.00
1,173.05
1,176.75
1,190.00

1080
1080
1065.2
1021.25
999.1
992
978.2
1028.1
1057
1097.1
1111
1100.25
1099
1090
1066
1062
1033.9
1073
1048.4
1093.25
1087.2
1085
1067
1085
1070.25
1077.1
1071.05
1086.5
1077.1
1100
1094.8
1090
1082.25
1092.1
1113
1125.4
1139
1150.5
1170
1226
1218.95
1178.9
1194.05
1200
1197

1,079.95
1,084.95
1,059.25
1,021.85
1,004.85
994.4
983.95
1,033.95
1,060.40
1,094.95
1,102.80
1,107.40
1,095.05
1,078.45
1,069.35
1,058.50
1,037.85
1,061.60
1,062.00
1,093.85
1,088.60
1,081.40
1,066.60
1,085.60
1,076.15
1,072.00
1,071.55
1,081.00
1,078.20
1,096.75
1,097.85
1,089.05
1,085.95
1,092.55
1,110.35
1,123.20
1,142.90
1,151.75
1,171.20
1,217.55
1,212.70
1,179.50
1,194.30
1,197.95
1,198.20

366,917
304,408
343,006
227,423
179,636
345,136
283,572
242,685
226,570
639,960
269,052
348,459
309,014
316,836
137,222
87,266
380,944
150,997
294,567
359,905
317,167
257,360
327,243
236,935
176,848
272,137
168,014
217,791
167,671
182,979
242,277
166,202
77,569
91,888
397,543
229,497
411,881
376,051
276,161
348,395
562,380
280,108
287,008
208,046
314,095

3,984.07
3,305.66
3,688.75
2,364.76
1,834.21
3,449.56
2,820.98
2,450.86
2,385.52
6,918.17
2,961.73
3,865.20
3,429.73
3,415.50
1,470.08
931.14
3,950.57
1,584.88
3,153.12
3,920.09
3,491.94
2,808.29
3,485.82
2,566.89
1,913.81
2,896.50
1,800.55
2,352.79
1,797.96
2,003.13
2,668.24
1,809.84
842.8
1,004.50
4,415.24
2,583.11
4,664.17
4,332.19
3,222.78
4,188.26
6,800.45
3,317.00
3,413.72
2,472.90
3,759.77

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

1,198.00
1,207.95
1,190.00
1,185.00
1,195.15
1,183.65
1,183.55
1,199.00
1,210.00
1,203.00
1,211.00
1,223.00
1,224.00
1,199.70
1,185.00
1,148.00
1,098.00
1,119.95
1,070.00
1,107.30
1,081.50
1,092.00
1,079.85
1,079.95
1,088.00
1,069.95
1,060.00
1,060.00
1,040.00
1,034.00
1,017.25
1,053.70
1,052.00
1,068.00
1,076.00
1,075.00
1,100.55
1,094.00
1,090.00
1,080.00
1,075.20
1,094.90
1,092.00
1,092.00
1,090.00

1,209.90
1,208.05
1,203.10
1,204.00
1,214.45
1,210.00
1,192.05
1,211.75
1,221.90
1,228.00
1,235.00
1,233.90
1,225.00
1,199.70
1,185.00
1,162.00
1,129.40
1,119.95
1,103.00
1,116.80
1,090.00
1,093.00
1,085.00
1,101.90
1,088.00
1,069.95
1,062.00
1,062.00
1,048.80
1,034.50
1,057.90
1,058.15
1,115.00
1,080.30
1,088.00
1,103.00
1,108.25
1,094.00
1,096.00
1,089.85
1,095.70
1,103.55
1,098.90
1,093.50
1,090.00

1,190.90
1,185.00
1,180.65
1,182.00
1,179.05
1,178.00
1,177.00
1,183.10
1,196.25
1,203.00
1,192.00
1,205.30
1,195.25
1,173.00
1,141.05
1,083.00
1,065.00
1,052.20
1,070.00
1,072.85
1,074.00
1,071.00
1,068.00
1,065.25
1,057.00
1,054.00
1,044.10
1,032.00
1,027.10
1,007.00
1,017.25
1,045.00
1,044.70
1,054.50
1,062.15
1,074.15
1,093.65
1,075.10
1,075.10
1,065.50
1,074.00
1,085.05
1,086.20
1,078.35
1,078.05

1200
1190
1189.95
1199.7
1192.9
1187.15
1184.7
1202.15
1200
1216.85
1223.4
1219.9
1198.05
1185.05
1149.9
1095.05
1129.4
1055.1
1098.3
1077.15
1087.5
1077.25
1073
1089
1057.2
1058.5
1057.9
1032.25
1030.5
1033
1056
1051
1070.5
1078
1067
1100
1100
1085
1080
1087
1093
1093
1089
1091.9
1086

1,199.45
1,188.70
1,188.90
1,197.05
1,191.60
1,188.85
1,184.10
1,206.20
1,201.25
1,215.00
1,221.85
1,221.15
1,201.60
1,185.10
1,152.25
1,091.50
1,116.90
1,066.45
1,099.90
1,078.55
1,087.55
1,079.95
1,073.05
1,083.15
1,060.55
1,058.80
1,055.25
1,035.95
1,033.55
1,030.30
1,049.35
1,051.25
1,082.05
1,076.50
1,070.45
1,099.60
1,102.20
1,084.85
1,080.25
1,082.60
1,093.25
1,093.35
1,090.55
1,090.70
1,085.80

127,187
236,601
188,946
364,825
419,857
226,946
87,099
154,010
242,182
260,243
191,729
140,633
235,633
378,264
232,166
794,738
#######
448,919
207,764
226,625
112,781
118,574
164,434
149,174
154,780
179,223
296,249
213,113
224,913
286,150
189,341
154,917
687,814
255,053
205,827
181,759
109,526
182,843
144,208
67,713
39,224
168,943
86,189
229,096
59,499

1,530.48
2,822.25
2,250.04
4,358.57
5,033.18
2,702.22
1,030.76
1,847.59
2,933.05
3,176.78
2,326.14
1,713.30
2,843.91
4,491.91
2,670.96
8,816.25
#######
4,869.98
2,264.77
2,464.24
1,222.34
1,280.79
1,766.53
1,623.18
1,654.89
1,898.60
3,121.28
2,221.15
2,332.68
2,927.03
1,973.99
1,630.39
7,367.49
2,725.96
2,204.67
1,987.04
1,205.46
1,979.33
1,560.93
729.71
427.1
1,848.38
940.39
2,497.12
645.6

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

1,086.00
1,092.90
1,060.00
1,047.00
1,050.00
1,055.00
1,047.00
1,040.00
1,049.95
1,057.90
1,075.00
1,082.70
1,087.00
1,094.00
1,100.00
1,128.00
1,134.50
1,121.65
1,144.55
1,148.00
1,123.75
1,129.00
1,135.00
1,148.40
1,132.00
1,142.05
1,162.65
1,158.00
1,141.00
1,170.90
1,191.25
1,156.20
1,105.20
1,101.00
1,136.00
1,111.00
1,078.50
1,091.00
1,051.00
1,040.25
1,061.00
1,127.00
1,123.00
1,116.80
1,090.00

1,096.85
1,093.05
1,065.55
1,057.00
1,062.00
1,061.50
1,047.00
1,046.10
1,074.00
1,072.00
1,082.45
1,087.55
1,099.00
1,101.80
1,131.85
1,144.70
1,134.50
1,148.00
1,169.70
1,149.50
1,129.90
1,143.50
1,160.00
1,153.55
1,158.60
1,169.85
1,169.80
1,158.00
1,174.95
1,200.00
1,202.00
1,164.00
1,143.00
1,132.90
1,144.85
1,112.60
1,101.00
1,103.55
1,089.70
1,119.80
1,124.00
1,131.80
1,134.50
1,123.00
1,092.45

1,085.20
1,080.25
1,041.05
1,040.00
1,040.00
1,034.00
1,036.30
1,034.25
1,048.00
1,054.00
1,066.65
1,068.30
1,078.25
1,082.00
1,094.00
1,110.00
1,118.20
1,119.00
1,139.55
1,125.20
1,105.35
1,122.50
1,124.10
1,136.30
1,132.00
1,142.05
1,143.30
1,136.00
1,141.00
1,164.00
1,152.20
1,117.00
1,082.50
1,095.00
1,104.15
1,090.00
1,068.10
1,073.00
1,041.45
1,040.25
1,061.00
1,112.85
1,102.50
1,082.00
1,061.25

1088.1
1083.9
1044.3
1047
1053.95
1039.3
1041.1
1041.05
1064.9
1064.35
1073
1086
1085
1092
1126.5
1136
1127.1
1142.4
1149
1126.05
1116.5
1134
1145
1140
1151.6
1158.9
1159.5
1141
1172.45
1198
1165.3
1118
1103.1
1126.5
1109.7
1095
1096
1076.1
1074.15
1100
1114.05
1115
1102.5
1086.8
1069

1,089.40
1,082.85
1,046.85
1,049.80
1,050.35
1,039.60
1,041.80
1,040.30
1,061.95
1,065.55
1,073.70
1,085.25
1,089.25
1,091.50
1,126.00
1,134.50
1,126.75
1,143.95
1,153.15
1,128.75
1,119.20
1,137.30
1,147.90
1,140.10
1,150.40
1,159.80
1,160.15
1,141.40
1,169.70
1,197.00
1,165.65
1,126.05
1,100.35
1,123.90
1,116.80
1,094.50
1,093.85
1,077.40
1,075.55
1,101.75
1,114.05
1,124.70
1,111.35
1,085.30
1,068.25

92,534
116,316
397,844
141,115
193,778
120,781
69,228
248,696
379,871
241,887
226,417
131,668
287,072
149,849
113,269
136,525
120,554
168,999
150,697
110,816
236,157
149,165
270,766
113,946
68,234
151,930
217,125
83,905
162,641
202,558
595,075
233,455
#######
337,745
267,498
160,559
256,208
163,789
397,617
320,716
489,386
220,673
109,672
339,111
228,893

1,008.30
1,260.75
4,188.73
1,477.53
2,035.57
1,264.86
721.66
2,588.19
4,039.36
2,575.69
2,433.59
1,421.89
3,124.49
1,635.42
1,262.30
1,534.73
1,357.35
1,914.97
1,744.11
1,252.79
2,641.62
1,692.79
3,095.38
1,303.28
785
1,762.91
2,519.34
959.77
1,892.81
2,402.54
6,927.52
2,650.64
#######
3,793.76
2,992.81
1,760.57
2,769.71
1,772.94
4,245.49
3,475.66
5,401.92
2,480.20
1,229.91
3,701.78
2,452.79

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

1,074.00
1,047.85
990
999.7
993
996.9
978.35
969.75
917.4
938.4
931
907
921
935
955
963.7
948
945
956
965
975.3
975
978
1,010.30
990
950
970
990
995
965.4
960
935
926
920
925.45
924
944
956
1,000.50
980
980
960
971.25
970.3
991

1,079.15 1,029.00
1,047.85
991.45
1,024.05
980.05
999.7
953
1,001.00
971.35
1,005.00
971.5
1,010.00
938
970
900.6
945
917.25
939.8
910.1
938.7
905.1
933
895
938.5
908.5
967
934.4
967
950.75
976
946.35
952
930.1
962.5
930.05
967
941.7
974.9
950
987.9
962.5
979.5
967.25
1,008.90
973
1,013.00
993
992.8
952.25
977.85
942.3
985
935.25
1,002.70
985
996
958
975
946.05
960
941
945
925.6
952.8
871
930
901.35
944.15
913.45
937.65
910
959
939.1
996.6
950.35
1,001.65
974
983.85
968.3
983.95
965.35
970
956.55
984.95
969.95
995.7
959.2
998
976

1044.85
1010
987.95
991.5
993
974.1
1000
905.85
924.45
928
915
930.35
934.1
953.65
964
955.95
941.15
951
955
974
983.7
977
1006.85
997.25
955
968
982
988.1
973.05
968.8
954.9
935
930
909
920
925.25
950.5
992.15
975
971
971.05
967.35
979
981.7
976

1,043.35
1,011.55
991.6
980.1
993.9
974.65
960.8
909.2
925.05
929.55
910.05
929.8
935.15
953.55
962.25
966.6
941.1
951.85
958.4
971
980.6
977.15
1,003.10
999.75
959.9
970.15
973.7
990.9
967
970.5
953
934.45
924
908.95
925
931.4
954.4
985.85
980.75
972.5
969.8
965.4
979.7
983.5
982.25

479,208
596,073
378,762
371,626
222,471
214,794
561,683
456,581
490,257
476,006
339,719
445,916
385,494
420,596
391,263
698,020
377,711
350,838
367,351
262,272
361,263
123,855
160,762
228,494
223,612
365,174
352,105
218,858
349,823
367,752
506,133
243,464
716,788
330,382
328,299
190,966
357,079
353,129
284,367
127,451
141,608
121,041
130,985
378,744
257,219

5,020.17
6,001.13
3,793.38
3,624.37
2,201.01
2,116.41
5,375.47
4,231.13
4,557.51
4,419.82
3,108.25
4,103.04
3,554.76
4,024.53
3,749.18
6,738.13
3,545.88
3,332.00
3,507.12
2,530.97
3,526.22
1,205.10
1,595.68
2,294.77
2,178.19
3,501.48
3,369.60
2,172.09
3,397.16
3,540.03
4,819.24
2,272.75
6,556.54
3,011.98
3,052.66
1,766.72
3,397.68
3,442.33
2,809.21
1,243.51
1,379.07
1,165.69
1,282.69
3,704.94
2,540.04

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

987.9
965
930.9
960
966.1
976.25
988
978
999.7
987.4
981.5
961.5
958
933
914
890
861
876
869
877.9
881.8
879
898
924
873.2
905
904.9
922
932
914
915.15
935.95
889
887
884
877
825
800
800
785.1
825.25
816.8
810
809.9
765

1,007.90
962.5
977.85
921
942.9
930.9
1,001.00
955
979
948.8
1,031.00
969.05
989.8
967
995.7
975
1,002.90
975
987.4
965.6
985
958.6
964.7
948.15
962.05
920.35
937
913.55
914.5
891
894.45
852.2
887
845
876
860.05
890
867.4
894.8
855.95
892.7
862.1
893
868.2
935.55
880.35
925.7
881.3
889.7
873.2
912
890.05
921
890.2
933.2
905
943.8
912.1
944
912.55
943.85
902.25
937.25
882.95
895
866.2
905
876
885.35
865.5
887
819
825
782.35
809
771
800
778.2
825.7
785.1
841.4
807.05
824.8
808.35
815
803.05
809.9
771
788 752.8

963
925
942
961
978.15
996.35
978.5
987
979
976.2
965.85
953.9
928
928
895
856.35
879.4
868
889.8
879.9
879.05
882.7
926.7
882.1
882.5
891.75
919.85
931.9
915
936
926.15
885
893.8
886
869
820
795.05
780
797.1
824.95
815.6
812
806.25
771
782.9

970.2
929.35
940.65
962.4
976.25
1,012.65
978.15
987.8
978.5
978.25
965.7
954.15
932.4
918.1
895.9
872.65
877
867.4
884.25
883.4
885
880.4
921.15
891.6
882.05
900.95
916.35
927.5
921
933.4
927
892.9
889.25
885.5
868.55
828.65
799.05
778.1
790.2
822.35
816.8
812.65
808.35
774.35
780.9

339,107
812,998
47,642
175,926
367,855
#######
#######
527,498
312,846
245,536
865,159
211,219
165,153
281,450
344,070
359,386
450,986
165,099
303,765
581,093
845,142
431,784
559,615
492,474
327,744
390,615
368,330
270,881
224,647
742,148
400,680
231,237
419,133
235,490
246,533
418,333
333,579
488,531
424,663
466,246
331,019
194,178
243,765
412,914
579,651

3,369.16
7,666.28
447.75
1,689.37
3,564.77
#######
#######
5,205.60
3,088.79
2,394.36
8,410.29
2,015.45
1,564.93
2,600.88
3,101.00
3,169.72
3,907.30
1,429.01
2,674.76
5,079.89
7,423.10
3,805.69
5,063.96
4,446.23
2,890.33
3,527.15
3,347.42
2,507.67
2,096.12
6,880.81
3,695.31
2,113.85
3,682.15
2,100.02
2,147.69
3,586.37
2,665.86
3,847.53
3,339.04
3,781.76
2,707.23
1,581.88
1,972.42
3,222.56
4,476.40

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

783
784.9
775
804
804
824.8
815
816.5
832
866.3
879.9
912
893.8
897
917
909
915

789.85
784.9
806
807.45
835.5
824.8
821.7
834.7
868.1
888
909
915.05
893.8
921.55
919.9
916.8
955

775.5
756.55
771.9
790.3
800.05
803
812.25
801.5
828.75
860.5
874.85
890
865
890.35
895.05
905.85
915

781.5
763.9
800
797
830
810.15
812.5
832.9
867.45
879
905
890
891
916.6
895.05
909.2
948.5

780.8
766.25
802.1
798.6
826.8
812.3
814.8
824.7
859.8
880.45
902.85
894.85
885.95
917.6
901.95
911.75
948.55

218,400
284,632
237,485
283,869
415,473
376,691
18,638
220,543
435,436
325,114
501,125
458,443
414,873
301,339
165,022
214,334
332,489

1,709.65
2,182.81
1,879.68
2,263.59
3,396.99
3,052.07
152.14
1,799.44
3,695.40
2,837.18
4,511.62
4,151.05
3,641.30
2,749.70
1,493.05
1,955.02
3,110.65

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
2,288.55
2,378.00
2,395.00
2,420.00
2,380.00
2,340.00
2,273.15
2,200.00
2,243.00
2,247.00
2,230.00
2,163.00
2,199.80
2,173.00
2,233.00
2,180.00
2,189.00
2,219.00
2,223.90
2,256.00
2,336.20
2,305.00
2,370.00
2,386.50
2,349.70
2,316.00
2,326.20
2,256.05
2,170.00
2,169.00
2,209.00
2,150.00
2,060.00
2,086.80
2,111.65
2,069.25
2,104.00
2,095.00
2,151.20
2,100.00
2,055.00
2,042.70
2,076.90

High
2,375.00
2,400.00
2,400.00
2,425.00
2,390.00
2,340.00
2,284.40
2,232.25
2,245.00
2,275.90
2,230.00
2,219.60
2,199.80
2,219.05
2,240.00
2,204.00
2,224.75
2,230.00
2,268.70
2,336.80
2,343.40
2,365.00
2,399.65
2,388.00
2,349.70
2,342.65
2,326.20
2,270.00
2,218.70
2,214.00
2,217.40
2,208.00
2,093.00
2,116.00
2,114.05
2,134.40
2,124.70
2,154.00
2,174.85
2,100.00
2,089.35
2,063.45
2,076.90

Low
2,280.00
2,353.10
2,372.00
2,375.25
2,328.50
2,265.20
2,219.30
2,170.30
2,181.40
2,212.00
2,150.00
2,150.00
2,151.45
2,171.90
2,170.05
2,173.95
2,175.00
2,197.10
2,215.15
2,253.55
2,288.05
2,292.05
2,350.40
2,333.00
2,297.50
2,309.00
2,261.00
2,138.00
2,125.00
2,106.60
2,126.40
2,030.00
2,050.55
2,046.65
2,063.00
2,045.90
2,076.10
2,073.00
2,070.10
2,041.00
2,042.05
1,996.20
2,015.10

LTP
2365
2394.9
2400
2380
2360
2280
2235.35
2228.1
2230.75
2236
2150.55
2192.5
2169.35
2216
2176.5
2189
2219
2212.5
2264.55
2334.05
2294
2340.15
2388.35
2333
2316.9
2323.85
2272.6
2154.95
2163
2208.05
2143
2052
2071.2
2115
2078.3
2117
2093
2146.1
2085.05
2043.8
2052.6
2040.2
2042

Close
2,367.05
2,391.75
2,395.65
2,383.25
2,351.65
2,280.45
2,232.00
2,222.35
2,239.00
2,238.25
2,162.90
2,200.80
2,172.50
2,214.10
2,178.80
2,190.95
2,218.40
2,213.70
2,256.15
2,327.80
2,305.50
2,346.35
2,390.50
2,345.55
2,308.20
2,327.75
2,269.45
2,152.25
2,146.60
2,205.30
2,143.00
2,049.55
2,068.10
2,109.35
2,075.45
2,117.55
2,094.15
2,148.60
2,084.30
2,050.90
2,054.25
2,047.30
2,039.60

Volume
804,072
736,928
396,179
468,156
859,735
1,174,422
1,828,392
2,062,123
791,168
592,208
1,121,021
975,918
516,122
617,558
750,324
326,327
351,671
377,063
467,503
807,104
725,235
824,891
539,839
828,413
782,592
543,509
794,801
2,007,086
1,215,759
990,533
948,601
1,279,141
1,228,082
842,016
899,205
963,854
829,761
1,277,416
1,411,054
1,894,558
1,779,842
1,111,803
855,123

Turnover
18,813.43
17,563.27
9,457.08
11,253.68
20,180.96
26,836.15
40,974.24
45,367.19
17,543.69
13,265.66
24,537.76
21,278.16
11,215.99
13,628.38
16,536.66
7,152.48
7,747.33
8,338.47
10,478.86
18,631.26
16,726.96
19,369.78
12,878.37
19,509.44
18,108.02
12,630.84
18,115.40
43,752.24
26,273.50
21,398.14
20,461.67
27,052.22
25,420.40
17,581.94
18,718.70
20,096.80
17,395.78
26,994.94
29,884.17
39,329.91
36,741.90
22,502.00
17,437.53

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

2,051.50
2,020.00
2,051.00
2,045.00
2,059.90
1,998.00
2,016.00
1,995.00
2,050.15
2,110.00
2,114.00
2,100.00
2,184.00
2,165.00
2,190.00
2,125.20
2,087.00
2,087.00
2,064.00
2,074.80
2,134.90
2,210.00
2,204.00
2,158.00
2,210.00
2,192.00
2,182.05
2,172.00
2,170.00
2,196.00
2,170.20
2,180.00
2,170.20
2,159.10
2,150.00
2,179.00
2,207.00
2,265.00
2,310.00
2,315.00
2,350.00
2,353.00
2,340.00
2,400.00
2,391.00

2,063.50
2,071.75
2,085.00
2,060.00
2,059.95
2,035.00
2,049.00
2,060.00
2,110.20
2,128.00
2,122.00
2,194.00
2,243.10
2,208.00
2,191.70
2,153.00
2,118.55
2,087.00
2,120.95
2,150.00
2,222.30
2,232.90
2,204.00
2,218.50
2,238.70
2,215.00
2,217.00
2,219.00
2,207.70
2,205.00
2,233.00
2,196.20
2,178.70
2,173.00
2,181.90
2,198.90
2,275.00
2,312.00
2,323.80
2,364.00
2,395.90
2,365.00
2,405.00
2,409.95
2,395.00

2,006.20
2,010.00
2,005.00
2,020.20
1,985.10
1,981.40
2,000.00
1,995.00
2,050.15
2,075.30
2,085.05
2,095.00
2,165.25
2,132.50
2,125.40
2,100.20
2,045.75
2,018.00
2,035.00
2,059.00
2,130.05
2,206.50
2,150.90
2,156.50
2,195.00
2,182.35
2,175.00
2,172.00
2,130.00
2,178.60
2,166.15
2,142.10
2,146.45
2,142.05
2,145.05
2,168.50
2,200.00
2,265.00
2,284.65
2,306.00
2,305.10
2,323.00
2,340.00
2,368.15
2,351.00

2010
2056.9
2008
2036.25
2004.9
2033.5
2015.15
2059.7
2107.5
2104.9
2100
2192
2172
2195.65
2135.8
2111.55
2061
2059.5
2049.15
2150
2195
2220.05
2167.75
2207.2
2200
2215
2181.05
2215
2204
2187.6
2180
2146.3
2154.85
2152.05
2165
2192
2258
2295.05
2300
2345
2350
2339.25
2405
2389.95
2372

2,019.90
2,060.95
2,017.75
2,038.85
2,002.85
2,022.30
2,015.85
2,059.30
2,105.45
2,107.00
2,094.85
2,185.60
2,176.10
2,201.70
2,138.45
2,114.10
2,059.10
2,042.15
2,052.25
2,139.00
2,193.15
2,218.25
2,173.15
2,206.50
2,206.05
2,208.40
2,186.35
2,214.75
2,184.65
2,183.75
2,181.50
2,149.30
2,154.45
2,151.60
2,164.20
2,192.80
2,265.05
2,296.75
2,305.15
2,341.50
2,345.85
2,333.75
2,400.80
2,395.75
2,375.95

976,217
579,603
925,320
855,946
719,599
735,758
1,153,559
1,010,342
592,236
759,973
455,079
1,180,492
1,976,787
560,051
579,643
611,422
1,002,777
630,996
1,098,136
1,025,058
1,266,882
985,494
642,784
898,557
904,199
747,031
655,395
654,144
1,380,100
580,534
1,676,062
482,212
615,935
471,527
465,735
441,381
890,148
1,093,031
1,081,830
1,109,742
1,893,191
436,929
632,227
841,266
646,986

19,844.51
11,878.55
18,923.05
17,549.11
14,479.58
14,813.31
23,372.30
20,632.66
12,377.36
16,009.42
9,540.74
25,534.67
43,718.42
12,129.00
12,469.86
13,033.42
20,825.70
12,958.94
22,678.10
21,776.63
27,675.69
21,887.90
13,952.58
19,784.38
19,950.63
16,447.18
14,360.72
14,422.58
29,965.29
12,735.43
37,006.73
10,412.03
13,300.30
10,174.02
10,093.60
9,639.92
19,941.64
25,086.78
24,989.28
25,963.75
44,512.71
10,201.44
15,092.00
20,105.70
15,348.44

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

2,375.00
2,354.00
2,325.20
2,279.45
2,375.00
2,378.80
2,340.00
2,360.55
2,382.00
2,423.00
2,386.55
2,376.00
2,363.15
2,325.00
2,306.00
2,288.55
2,244.00
2,255.85
2,225.00
2,302.00
2,278.00
2,260.00
2,250.00
2,232.00
2,245.00
2,252.00
2,258.10
2,270.50
2,270.00
2,295.00
2,254.00
2,250.00
2,255.00
2,264.90
2,304.00
2,324.90
2,390.00
2,355.05
2,359.95
2,345.30
2,365.10
2,356.20
2,354.75
2,368.00
2,353.15

2,378.00
2,385.00
2,337.55
2,383.65
2,392.00
2,399.85
2,358.80
2,389.00
2,416.90
2,441.05
2,397.85
2,379.00
2,369.00
2,339.70
2,315.70
2,295.65
2,285.15
2,274.80
2,320.00
2,315.00
2,278.00
2,268.90
2,264.90
2,290.00
2,266.10
2,273.95
2,277.70
2,284.00
2,320.00
2,298.80
2,292.50
2,267.00
2,277.00
2,312.00
2,327.60
2,408.70
2,407.00
2,366.70
2,370.85
2,390.00
2,390.70
2,372.00
2,374.60
2,374.50
2,380.00

2,339.60
2,345.10
2,288.60
2,275.00
2,344.00
2,304.35
2,324.45
2,348.00
2,382.00
2,386.00
2,340.50
2,326.30
2,330.00
2,281.00
2,262.00
2,222.20
2,207.80
2,210.00
2,225.00
2,248.40
2,225.10
2,221.00
2,235.00
2,225.85
2,236.30
2,241.00
2,243.00
2,257.70
2,255.40
2,245.95
2,248.20
2,245.35
2,240.00
2,262.55
2,297.35
2,315.00
2,374.75
2,345.00
2,348.50
2,345.30
2,363.80
2,348.20
2,341.50
2,330.20
2,344.15

2353
2348.9
2294
2382
2370.95
2310.15
2345.95
2380.1
2410
2390.2
2360.1
2360.95
2344
2295
2293.95
2233
2275
2211
2307.8
2267.75
2245.45
2264.3
2235
2255.6
2250.15
2258.8
2273
2276.15
2315
2262
2251
2254
2259.8
2300
2307.2
2382
2404.95
2361
2364
2390
2374.6
2353.95
2363.15
2367.75
2375

2,354.75
2,352.40
2,296.05
2,368.95
2,363.10
2,311.80
2,347.50
2,371.95
2,410.65
2,391.00
2,359.85
2,353.25
2,337.75
2,295.55
2,290.15
2,235.65
2,261.45
2,220.45
2,297.25
2,278.85
2,246.40
2,261.05
2,240.20
2,251.05
2,253.05
2,252.45
2,267.35
2,273.80
2,315.70
2,264.70
2,255.30
2,254.75
2,264.20
2,303.65
2,307.60
2,399.55
2,398.20
2,360.30
2,356.75
2,381.25
2,376.50
2,355.25
2,362.80
2,362.45
2,372.60

655,816
772,017
1,120,818
903,389
859,093
1,035,327
746,243
654,807
1,620,535
632,287
632,185
714,765
1,338,482
931,294
707,837
1,074,028
1,321,061
934,949
1,077,573
389,859
652,322
491,085
473,943
582,307
627,062
611,194
693,548
751,127
1,191,387
1,004,640
450,244
415,744
994,995
583,102
392,475
1,769,673
657,167
672,276
598,853
584,280
406,347
513,939
322,994
437,191
391,778

15,430.04
18,240.09
25,769.25
21,070.53
20,328.11
24,293.11
17,512.65
15,475.12
38,983.61
15,212.26
14,908.51
16,816.59
31,357.66
21,392.83
16,118.63
24,241.16
29,814.71
20,862.37
24,494.24
8,879.44
14,694.54
11,023.63
10,639.93
13,185.16
14,133.87
13,800.65
15,695.57
17,095.97
27,370.55
22,758.58
10,235.15
9,377.35
22,511.26
13,368.64
9,061.26
42,042.63
15,756.23
15,843.80
14,125.06
13,824.24
9,660.80
12,142.13
7,622.78
10,299.85
9,273.02

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

2,378.00
2,380.00
2,364.00
2,350.50
2,342.15
2,302.00
2,332.45
2,319.00
2,349.00
2,383.00
2,429.40
2,435.00
2,499.00
2,540.00
2,535.00
2,522.00
2,535.00
2,546.10
2,566.00
2,559.00
2,510.00
2,490.00
505.1
506.45
511.95
517.5
516.4
504.8
500
501.55
505.35
499.35
499.5
489.9
493.45
487.9
478.7
484.1
465
463
450
494.8
478.7
485.1
478.4

2,398.00
2,395.80
2,372.00
2,366.10
2,361.45
2,344.00
2,347.80
2,339.45
2,389.95
2,431.85
2,430.00
2,499.00
2,524.95
2,547.60
2,542.00
2,552.00
2,560.00
2,574.95
2,583.30
2,564.10
2,510.00
2,528.95
513.3
510.45
518.9
519
516.4
504.9
507.05
506.5
510.2
503.95
499.5
489.9
495.95
487.9
489.4
488.9
475.8
480
473.55
494.8
484.7
486
478.4

2,365.50
2,367.00
2,338.05
2,333.65
2,271.95
2,302.00
2,312.40
2,310.00
2,341.55
2,372.65
2,404.55
2,435.00
2,476.15
2,478.00
2,512.40
2,514.50
2,515.00
2,534.15
2,553.70
2,515.10
2,460.20
2,478.05
498.8
503
508
508.35
502
494.5
498.85
497.15
495.25
492
484.6
481.1
484.5
480
476
475
457.1
458.05
449.85
473.4
475
464.1
454.65

2382.3
2369.9
2342.3
2350
2300.1
2327.65
2320
2339
2386.65
2420.1
2424.65
2495
2503.5
2501.35
2536
2542
2543.1
2563
2561.8
2523
2473.3
2526
505
510.25
514.85
511
502.55
496.45
502.5
505.7
497.9
502.35
490.2
488.85
488
481.95
484
476
474.1
462.5
466.15
483.5
479.6
468
459.05

2,382.50
2,372.80
2,343.00
2,349.30
2,299.00
2,325.55
2,322.70
2,333.75
2,383.15
2,416.15
2,423.05
2,489.10
2,515.55
2,501.25
2,532.20
2,541.15
2,545.30
2,565.80
2,559.15
2,524.35
2,479.75
2,519.70
505.95
508.95
515.05
510.85
503.1
496.3
501.55
505.2
498.15
502.05
487.3
486.8
488
482.85
482.05
476.45
473.05
462.1
464.45
479.9
479.95
468.05
456.45

621,660
703,894
421,265
710,674
781,285
507,886
309,158
413,379
828,773
1,025,619
609,681
1,025,244
1,342,060
665,242
716,168
531,864
589,287
738,902
754,468
397,250
736,090
372,091
2,338,586
1,372,538
1,552,474
4,263,166
1,852,161
3,220,256
3,158,530
3,342,607
2,645,382
2,765,678
5,354,489
2,997,667
2,202,354
1,982,494
2,082,567
1,829,606
3,156,094
4,308,373
4,490,924
3,267,226
2,102,304
2,853,388
3,055,648

14,832.94
16,774.92
9,915.62
16,701.99
17,978.06
11,828.32
7,191.89
9,618.86
19,648.84
24,766.02
14,752.06
25,295.74
33,632.31
16,615.11
18,109.86
13,461.24
15,006.01
18,932.57
19,395.11
10,075.09
18,266.33
9,341.89
11,827.40
6,966.85
7,995.71
21,879.57
9,420.22
16,034.78
15,880.40
16,776.62
13,225.24
13,780.94
26,225.54
14,558.23
10,772.69
9,581.41
10,035.71
8,800.36
14,819.68
20,035.79
20,697.82
15,619.24
10,107.12
13,414.26
14,188.26

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

456.05
468.3
455
460.05
457.4
458
459.4
444
444.5
461.95
484
469.8
468.6
476
489.7
483.9
467
471
467.4
485.9
486.25
481.9
485
492.75
487.9
468.55
456
458
462.4
457.55
465.85
460.15
452.5
448.95
452.7
452
460.7
461.95
475
469
476.6
473.9
482.95
488
490.05

472.45
474.85
463.5
463.95
462.5
462.4
459.4
450.55
457.95
475
484
474
476.4
489.95
489.7
485.7
471.2
475.8
483.1
488.05
490
487
493.25
497.65
489
470
457.65
461.9
465.35
474.8
474.8
464.9
456
456.25
460
458
464.9
469.9
476.2
476.4
480.5
481.4
494.6
492.4
491.8

455.9
458.55
450
450.7
445.3
452.5
440.7
436.15
443.15
458.8
468
462.65
460
472.85
479.15
470.7
462.5
464
461.05
471.6
476.3
477.1
483
488.4
465.5
452.5
439.45
454.1
451.75
452.65
464.4
450.75
440.5
436.55
446.2
450.05
455.15
453.45
467.6
465.35
472.35
472
479.3
480.6
483.3

470
460.6
460.8
452.5
457.3
454
444.55
437.95
457.2
474.8
472
473.3
473.1
488.45
483
472
469
466.7
483.1
488.05
487
487
492.6
493.7
477.05
456
450.05
459.4
460.35
470
467.3
464.9
446.2
437.5
450
457.2
459.25
468.5
470
475.7
479
481.2
492
490
488

467.5
462.4
460.85
453.05
459.4
456
443.65
438.95
456.45
471.95
472.8
470.25
472.8
488.1
483.7
473.25
469.35
467.7
478.9
484.65
483.7
484.75
491.35
494.5
472.3
456.4
450.1
457.45
458
470.6
467.65
456.05
448.9
438.7
450
454.7
457.5
467.15
470.65
473.9
478.05
478.15
491.85
489.55
487

3,134,201
5,722,113
4,480,259
2,977,249
4,036,273
3,185,614
5,800,210
2,130,956
2,900,099
3,897,324
3,797,737
2,950,179
4,465,198
3,686,643
2,041,012
2,582,854
1,746,380
1,793,988
1,937,252
2,184,190
2,736,752
2,097,305
2,958,817
3,222,849
2,547,772
8,227,806
6,946,267
4,005,709
3,805,938
8,133,246
4,757,200
4,534,059
3,740,798
4,133,748
4,721,751
6,031,496
2,496,879
4,483,890
2,933,351
1,667,510
1,771,816
2,027,255
4,344,521
2,838,426
2,290,366

14,574.70
26,740.60
20,440.28
13,598.11
18,376.17
14,554.65
25,998.20
9,433.19
13,130.04
18,161.37
17,973.44
13,804.04
20,885.27
17,888.99
9,858.16
12,379.59
8,153.02
8,430.70
9,133.92
10,487.34
13,234.50
10,116.37
14,453.71
15,928.59
12,155.44
37,683.73
31,118.42
18,346.76
17,395.43
38,118.15
22,331.30
20,637.67
16,812.32
18,424.73
21,324.99
27,375.85
11,505.00
20,680.96
13,855.37
7,850.49
8,456.07
9,644.72
21,239.52
13,794.78
11,183.02

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

492.75
487.85
472
486
483
485.1
478.7
481
486.7
483
485
475.65
469.9
470.7
470
463.15
455.2
456
447
441.75
428.8
427.75
436
444
429.2
458.95
455.15
463.7
470
467
447
448.1
428
439
429
434.1
412.05
406
426
431.5
444.2
439
440.3
442.5
435.65

497
482.95
490.75
448.55
474.9
470
494.5
479.75
491.75
477.15
493
480
488
477.5
484.85
472.1
487.9
480.3
487.35
478.5
485.7
475.3
478.4
462.6
479.85
468.95
477.8
469.9
472
460.3
470
456.6
461.6
450.1
456
440
449.5
440
441.75
414.2
435
411.3
434.9
419.05
444.95
434.1
445.55
432.2
449.65
429.2
467
449.45
467.9
453.15
467.45
458
470.9
462.1
467.7
451.1
451.2
440.5
450.95
426.3
445.4
426
443.75
430.25
436
427
440.5
410
413 400.25
421.6
404
439.4
417.8
444.8
428.8
446.5
436
445.4
437.05
443.6
435.7
443
433.05
442
426

485
471.8
472.15
482.25
490
480.6
481.5
483.6
483.65
484.45
476.1
463.55
471.45
470
469.4
461.45
459.3
442
443.5
424
426.1
432
443
432.25
443.5
452.15
466.55
464.3
465
452
445.3
428.05
442.9
434.3
431.5
413.65
402.4
415.4
438.3
444.2
438
443.15
441.9
439
430

484.35 2,435,773 11,943.72

468 20,657,505 95,821.66
472
499,071 2,354.73
482.65 4,509,612 21,793.88
490 3,212,854 15,641.11
482.3 3,324,879 16,124.30
483.1 2,527,955 12,265.11
481.85 2,626,409 12,542.34
483 1,700,805 8,218.22
484.25 2,098,202 10,123.36
477.25 2,151,247 10,341.10
464.05 2,302,509 10,800.21
471.4 3,057,141 14,538.36
472.25 2,911,073 13,794.34
465.7 1,779,400 8,313.39
459.35 2,694,342 12,457.50
458.3 2,930,186 13,353.38
444.65 2,548,509 11,429.69
444.05 3,804,576 16,941.94
426.1 6,391,409 27,160.80
429.65 7,221,297 30,561.27
430.9 4,726,617 20,241.81
440.85 2,722,929 11,940.31
435.2 3,707,756 16,293.70
442.5 7,053,637 31,132.88
453.5 3,482,446 15,891.29
466 2,809,257 12,959.04
462.35 2,188,307 10,105.69
467.1 2,793,236 13,048.17
453.75 3,139,250 14,348.22
443.75 3,401,728 15,177.03
432.05 3,017,789 13,229.80
438.4 3,731,470 16,154.30
434.35 6,076,681 26,542.74
431.35 6,740,035 29,107.01
415.3 7,356,205 31,460.88
406 8,085,381 32,822.26
414.2 4,995,892 20,641.25
435.45 3,746,720 15,995.30
442.85 3,394,017 14,823.00
437.55 1,713,825 7,565.36
443.7 1,141,190 5,053.97
439.7 1,573,559 6,914.09
439.8 1,917,085 8,383.91
429.6 2,732,657 11,860.28

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

433.8
428.9
431.4
441.9
444
441
453
451.9
460
460.5
461.7
470
466.8
463.9
472.9
486
490

434
429.8
440.9
444.95
446.7
457.15
453.3
457.1
462.3
464
469.1
473.05
467.85
469
485.4
490.25
493.45

422.1
419.5
430
430.85
440.3
438.95
450
446
456
455
461.2
461.05
458.25
463
469.6
480.3
480.45

426.2
427.15
439
442.1
444.5
455.5
450.2
456.85
460.25
462.6
468.8
471
460.05
468.3
483.2
485
486.75

426.85
426.85
439.15
443.3
443.65
453.3
450.95
455.7
459.7
462.65
466.65
469.6
460.5
468.4
481.9
486.8
490.55

1,919,104
1,757,499
1,719,619
2,435,739
1,690,303
1,988,611
141,272
2,115,984
2,245,693
1,929,778
1,993,861
1,845,421
1,595,855
1,830,504
5,034,311
4,210,544
3,597,565

8,232.08
7,444.86
7,492.28
10,691.71
7,508.24
8,904.63
637.59
9,582.41
10,321.04
8,869.29
9,284.65
8,617.48
7,350.28
8,555.19
24,019.49
20,448.37
17,487.90

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
1,420.00
1,437.30
1,410.00
1,417.00
1,410.00
1,430.00
1,406.00
1,390.00
1,420.00
1,420.05
1,414.00
1,398.00
1,380.50
1,416.60
1,425.05
1,390.25
1,391.00
1,398.00
1,400.00
1,394.10
1,422.00
1,420.80
1,430.00
1,427.00
1,428.00
1,415.05
1,365.00
1,349.00
1,325.00
1,324.00
1,320.00
1,316.00
1,270.00
1,276.00
1,284.00
1,267.55
1,264.00
1,269.00
1,305.00
1,299.80
1,272.00
1,199.00
1,266.00

High
1,446.50
1,437.30
1,419.80
1,417.00
1,446.70
1,444.70
1,415.00
1,418.85
1,434.05
1,435.00
1,414.95
1,399.00
1,422.00
1,454.80
1,431.00
1,399.95
1,398.45
1,407.80
1,406.00
1,424.00
1,439.50
1,430.50
1,450.00
1,453.40
1,435.00
1,425.00
1,367.70
1,350.00
1,330.70
1,328.90
1,325.00
1,319.00
1,280.00
1,285.05
1,284.00
1,268.00
1,267.70
1,299.95
1,305.00
1,299.80
1,272.00
1,264.45
1,275.00

Low
1,402.15
1,403.40
1,391.30
1,391.00
1,408.70
1,392.15
1,383.25
1,365.70
1,402.00
1,406.00
1,387.60
1,365.25
1,346.00
1,402.50
1,384.20
1,385.10
1,368.00
1,386.70
1,386.05
1,386.35
1,413.00
1,415.00
1,418.50
1,404.05
1,406.35
1,366.30
1,337.55
1,318.20
1,305.95
1,294.90
1,301.60
1,263.30
1,255.00
1,268.05
1,266.50
1,245.10
1,238.20
1,255.00
1,276.05
1,263.10
1,220.00
1,150.30
1,233.60

LTP
1418
1408
1399
1410
1433
1422
1410
1415
1417.5
1412.05
1396
1373
1418.25
1423.1
1390.25
1391.45
1395.9
1393
1395
1420.65
1413
1426
1427
1424
1406.35
1371.15
1345.15
1334
1314
1313.15
1316
1280
1268
1276
1273
1259
1249
1299.8
1292
1270
1228
1255
1242

Close
Volume Turnover
1,414.10
414,015 5,895.28
1,408.85
234,362 3,315.72
1,400.60
228,411 3,200.82
1,408.10
129,508 1,823.49
1,428.65
376,506 5,386.54
1,417.15
309,194 4,385.29
1,391.15
228,112 3,174.49
1,413.25
156,706 2,189.88
1,421.85
202,845 2,881.87
1,413.85
112,041 1,590.07
1,395.00
222,327 3,109.92
1,378.00
338,077 4,655.94
1,414.85
325,141 4,499.13
1,423.30
610,373 8,715.52
1,394.10
297,205 4,169.37
1,392.35
346,689 4,820.87
1,391.50
208,168 2,879.29
1,394.35
149,330 2,085.87
1,395.20
193,304 2,700.85
1,417.90
228,653 3,225.67
1,420.45
231,775 3,303.54
1,421.60
153,415 2,182.90
1,426.05
300,162 4,302.55
1,428.75
540,328 7,700.51
1,412.45
275,096 3,901.12
1,373.90
353,272 4,901.62
1,340.55
493,731 6,664.32
1,326.00
254,474 3,386.08
1,318.45
394,195 5,195.88
1,317.65
316,610 4,153.96
1,315.55
263,445 3,460.91
1,269.70
468,849 6,039.81
1,269.60
206,244 2,614.12
1,277.60
210,065 2,684.62
1,272.70
233,334 2,968.73
1,259.25
186,731 2,346.75
1,248.65
361,853 4,521.09
1,292.50
285,343 3,640.91
1,288.15
237,024 3,055.49
1,269.70
188,751 2,401.48
1,229.35
609,439 7,541.17
1,252.85 1,056,178 12,911.21
1,242.40
331,423 4,123.84

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

1,248.45
1,210.00
1,230.00
1,201.00
1,194.00
1,174.00
1,157.50
1,145.00
1,200.00
1,225.00
1,240.00
1,218.90
1,227.00
1,229.00
1,205.00
1,178.00
1,178.00
1,183.00
1,171.00
1,209.10
1,281.15
1,325.00
1,281.00
1,267.80
1,262.00
1,264.75
1,256.50
1,242.25
1,220.00
1,219.80
1,205.20
1,183.70
1,161.20
1,136.05
1,170.00
1,170.00
1,173.00
1,189.80
1,210.00
1,246.00
1,269.00
1,251.65
1,286.00
1,300.35
1,327.00

1,248.45
1,229.90
1,236.40
1,201.00
1,194.00
1,189.00
1,174.85
1,186.80
1,228.00
1,242.00
1,240.00
1,239.95
1,256.00
1,230.00
1,205.00
1,202.60
1,199.00
1,183.00
1,228.00
1,312.70
1,334.00
1,341.60
1,290.00
1,274.90
1,283.00
1,285.00
1,278.50
1,266.00
1,229.90
1,228.90
1,213.90
1,201.00
1,166.00
1,179.00
1,181.00
1,184.00
1,185.00
1,210.35
1,249.90
1,295.80
1,286.00
1,292.40
1,304.90
1,322.00
1,328.10

1,211.00
1,205.30
1,176.00
1,180.00
1,170.10
1,145.00
1,148.10
1,145.00
1,193.00
1,212.00
1,221.00
1,215.00
1,225.00
1,181.00
1,170.10
1,178.00
1,154.70
1,144.60
1,158.50
1,206.00
1,271.05
1,294.90
1,249.15
1,245.50
1,260.10
1,255.35
1,240.00
1,218.05
1,200.00
1,214.10
1,155.05
1,147.10
1,122.00
1,133.05
1,157.10
1,157.80
1,161.50
1,180.00
1,206.00
1,238.85
1,251.00
1,251.65
1,258.60
1,282.80
1,288.05

1216
1220.9
1190
1192.1
1178.7
1156
1160
1177.85
1224
1237
1227
1225
1229
1209.5
1180
1186.65
1175
1165
1207
1294
1323
1297
1261.75
1261.95
1266.4
1270
1250
1261.9
1211.6
1221
1167
1151.4
1129.65
1174.2
1176
1166.35
1183
1201.8
1242
1254
1265
1272
1300
1316
1293.8

1,217.05
446,214 5,452.29
1,218.20
355,406 4,332.07
1,182.95
309,323 3,715.39
1,189.75
155,137 1,845.91
1,176.80
214,476 2,531.21
1,154.00
178,835 2,089.24
1,160.00
268,346 3,115.84
1,181.35
306,097 3,590.11
1,224.10
258,845 3,143.11
1,236.70
215,206 2,641.10
1,227.95
94,606 1,162.49
1,228.05
128,256 1,576.32
1,228.70
355,711 4,406.63
1,207.35
203,836 2,458.32
1,181.10
189,502 2,243.19
1,192.50
339,470 4,045.90
1,174.55
656,061 7,687.83
1,168.65
347,521 4,048.53
1,208.20
376,909 4,515.26
1,290.75
759,153 9,657.99
1,322.25
461,594 5,996.58
1,312.05
455,165 6,037.46
1,260.85
252,355 3,210.05
1,256.15
406,646 5,108.11
1,266.00
181,247 2,303.29
1,271.40
220,927 2,809.38
1,250.85
252,688 3,172.12
1,257.00
555,011 6,884.02
1,214.15
447,418 5,444.89
1,219.25
233,465 2,853.37
1,165.10 1,136,194 13,347.96
1,156.20 1,087,299 12,806.05
1,128.20
524,674 5,991.26
1,171.95
879,108 10,206.43
1,175.95
458,496 5,370.88
1,167.15
569,659 6,657.73
1,182.30
504,995 5,939.56
1,201.70
604,130 7,214.87
1,237.95
593,159 7,273.95
1,269.00
934,495 11,808.44
1,262.15
851,042 10,764.26
1,271.10
373,301 4,772.44
1,300.35
406,624 5,232.46
1,310.85
327,406 4,257.95
1,297.50
477,877 6,260.39

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

1,279.55
1,275.00
1,250.00
1,214.00
1,270.50
1,256.00
1,250.00
1,258.00
1,274.90
1,310.00
1,324.90
1,308.90
1,321.20
1,295.25
1,320.00
1,290.00
1,268.50
1,244.00
1,254.00
1,276.50
1,245.00
1,236.40
1,220.00
1,219.20
1,215.00
1,230.50
1,209.00
1,210.00
1,212.30
1,207.00
1,206.00
1,201.00
1,195.35
1,210.00
1,224.95
1,220.00
1,220.00
1,231.00
1,230.00
1,228.00
1,210.95
1,225.00
1,215.00
1,205.15
1,220.00

1,285.00
1,284.50
1,254.10
1,282.15
1,284.00
1,282.00
1,267.25
1,270.10
1,314.00
1,335.00
1,324.90
1,329.90
1,325.30
1,328.65
1,334.00
1,290.00
1,269.00
1,274.30
1,287.00
1,279.90
1,254.50
1,245.80
1,238.00
1,237.00
1,238.35
1,230.50
1,232.90
1,223.20
1,240.80
1,220.00
1,225.95
1,208.85
1,234.60
1,227.00
1,226.00
1,237.00
1,255.00
1,245.85
1,244.90
1,238.90
1,245.00
1,236.05
1,222.70
1,241.00
1,236.40

1,268.00
1,250.00
1,231.00
1,214.00
1,255.00
1,250.50
1,240.00
1,250.10
1,267.00
1,286.30
1,297.25
1,305.20
1,297.00
1,288.65
1,286.10
1,241.25
1,241.00
1,235.30
1,242.40
1,240.00
1,234.00
1,214.15
1,215.00
1,215.00
1,203.30
1,205.00
1,190.00
1,206.00
1,210.00
1,200.00
1,195.65
1,192.25
1,195.35
1,201.00
1,207.00
1,213.00
1,220.00
1,220.00
1,218.55
1,210.00
1,210.95
1,218.00
1,210.00
1,191.05
1,208.15

1278
1251.8
1237
1280
1255.4
1261
1251
1265
1310.7
1325
1299
1320.25
1303.3
1312
1289
1276
1246
1254
1261.55
1245
1238
1232
1221
1226
1225
1207
1230
1207
1216.35
1204
1201.15
1198.25
1210
1220
1211.05
1225.1
1255
1230
1235
1231.1
1245
1223.1
1213
1213.3
1222.5

1,278.25
378,375 4,833.74
1,253.85
274,026 3,459.97
1,237.60
161,328 2,000.47
1,278.15
486,624 6,145.36
1,257.20
199,832 2,526.57
1,262.35
472,622 5,982.54
1,254.70
342,396 4,293.08
1,265.00
370,509 4,670.14
1,307.00
687,122 8,896.40
1,326.45 1,325,337 17,485.41
1,302.60
543,624 7,104.14
1,316.80
307,291 4,057.73
1,301.25
255,730 3,351.04
1,317.65
336,437 4,430.42
1,291.60
541,711 7,045.50
1,273.80
660,811 8,378.02
1,244.60
421,192 5,263.49
1,253.85
370,008 4,641.36
1,273.50
481,365 6,090.21
1,245.50
154,135 1,928.49
1,241.80
186,668 2,322.66
1,222.85
347,243 4,255.40
1,219.20
189,669 2,326.73
1,222.45
146,615 1,799.37
1,230.50
221,705 2,701.46
1,210.00
124,996 1,519.00
1,216.60
343,937 4,137.80
1,211.75
106,571 1,294.76
1,223.20
82,338 1,006.73
1,203.75
83,639 1,009.23
1,204.50
139,391 1,687.42
1,200.75
134,930 1,619.46
1,215.30
261,038 3,161.30
1,221.70
215,160 2,610.16
1,210.45
122,594 1,487.07
1,230.15
419,395 5,131.82
1,250.10
444,037 5,515.65
1,225.40
230,627 2,838.39
1,233.90
219,802 2,707.03
1,232.00
186,588 2,282.80
1,240.00
278,512 3,420.26
1,223.90
187,917 2,303.44
1,215.05
168,516 2,047.75
1,226.65
577,994 7,029.42
1,224.95
408,847 5,006.46

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

1,215.00
1,214.20
1,196.00
1,224.00
1,177.00
1,164.95
1,145.15
1,117.00
1,104.00
1,109.90
1,174.70
1,157.00
1,185.00
1,154.00
1,144.00
1,155.10
1,155.20
1,163.00
1,184.80
1,175.20
1,151.50
1,154.00
1,151.30
1,170.05
1,170.00
1,169.50
1,168.70
1,155.05
1,159.00
1,156.70
1,176.00
1,182.90
1,197.00
1,189.00
1,210.10
1,193.05
1,195.50
1,198.05
1,170.00
1,178.45
1,170.05
1,225.00
1,270.55
1,249.40
1,246.20

1,228.90
1,223.90
1,200.00
1,232.00
1,177.00
1,170.00
1,149.90
1,118.00
1,125.00
1,159.20
1,174.70
1,183.00
1,186.75
1,155.00
1,163.95
1,170.85
1,174.85
1,189.00
1,202.00
1,178.00
1,152.00
1,167.90
1,188.40
1,184.70
1,188.95
1,174.90
1,176.90
1,170.00
1,168.00
1,185.00
1,201.70
1,216.40
1,225.00
1,219.80
1,228.90
1,215.80
1,221.65
1,216.00
1,200.00
1,207.55
1,216.90
1,283.40
1,282.00
1,269.00
1,255.60

1,208.20
1,205.10
1,183.90
1,161.30
1,130.05
1,136.00
1,117.10
1,092.00
1,085.80
1,106.00
1,142.25
1,155.25
1,154.05
1,130.00
1,131.35
1,153.50
1,155.20
1,158.80
1,177.05
1,155.00
1,140.25
1,154.00
1,151.30
1,161.60
1,165.00
1,158.45
1,159.10
1,147.60
1,155.00
1,153.60
1,154.75
1,172.20
1,178.55
1,189.00
1,191.45
1,193.05
1,195.50
1,193.35
1,168.80
1,163.10
1,170.00
1,215.60
1,239.25
1,238.00
1,220.10

1219.95
1208
1188
1162.1
1162.35
1140
1123
1094.7
1121.9
1155
1153.2
1181.75
1156
1135
1160
1166
1166
1188
1180
1160
1145
1162
1176
1183
1169.4
1161.5
1164
1153
1163
1184.25
1174.4
1216
1187
1207.2
1211.05
1215
1211.25
1201.25
1190
1181.3
1209.9
1282
1239.95
1247.1
1222.2

1,222.45
290,861 3,551.11
1,210.00
175,755 2,135.34
1,193.15
354,302 4,218.79
1,165.00 1,075,331 12,783.31
1,160.75
523,585 6,065.67
1,144.80
261,594 3,015.39
1,122.75
359,730 4,055.26
1,099.30
556,227 6,123.85
1,119.60
836,966 9,285.42
1,152.75
434,614 4,928.54
1,157.85
267,340 3,087.42
1,176.95
235,700 2,761.66
1,159.90
416,028 4,866.96
1,143.15
447,038 5,094.72
1,157.80
278,505 3,190.62
1,166.35
183,263 2,132.76
1,168.90
179,419 2,097.13
1,182.70
229,229 2,691.55
1,184.25
341,435 4,073.27
1,164.15
162,944 1,897.45
1,147.45
174,207 1,998.48
1,164.80
151,856 1,763.48
1,174.20
368,747 4,328.99
1,177.55
171,029 2,001.34
1,174.75
151,327 1,781.48
1,163.00
245,365 2,856.33
1,162.70
255,318 2,989.30
1,156.15
172,146 1,988.69
1,161.60
376,871 4,377.07
1,181.25
203,872 2,387.30
1,176.95 1,430,916 16,952.65
1,209.25
503,547 6,018.19
1,185.90
653,432 7,867.93
1,206.65
333,021 4,033.13
1,209.60
381,542 4,610.37
1,212.20
271,852 3,270.38
1,212.30
428,422 5,194.46
1,200.30
476,072 5,732.77
1,192.00
363,463 4,315.69
1,191.75
356,035 4,233.32
1,211.95
386,251 4,639.37
1,277.60
819,358 10,295.19
1,247.65
399,042 5,017.40
1,246.35
442,137 5,528.12
1,225.10
340,364 4,191.50

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

1,220.00
1,197.00
1,137.00
1,165.50
1,171.10
1,145.00
1,124.00
1,117.05
1,080.00
1,070.10
1,072.05
1,073.50
1,088.90
1,103.45
1,137.90
1,136.00
1,098.00
1,070.55
1,078.00
1,085.20
1,071.10
1,105.00
1,139.85
1,143.05
1,110.00
1,070.00
1,104.00
1,082.90
1,110.00
1,067.35
1,100.00
1,083.90
1,082.00
1,117.00
1,115.00
1,080.10
1,065.00
1,067.85
1,075.05
1,050.00
1,030.55
1,047.00
1,065.00
1,063.80
1,110.00

1,230.80
1,203.00
1,166.45
1,174.60
1,174.50
1,156.80
1,130.20
1,129.00
1,107.00
1,098.95
1,089.00
1,098.15
1,118.70
1,139.90
1,142.00
1,149.00
1,098.00
1,096.00
1,104.00
1,095.85
1,117.65
1,148.60
1,161.90
1,148.45
1,114.80
1,106.15
1,108.80
1,110.90
1,110.65
1,116.90
1,107.90
1,100.00
1,116.00
1,129.00
1,125.00
1,091.85
1,087.30
1,090.00
1,083.75
1,051.00
1,065.90
1,064.90
1,074.00
1,079.90
1,117.50

1,179.00
1,152.65
1,134.10
1,149.10
1,152.40
1,097.35
1,103.40
1,047.75
1,056.00
1,063.60
1,067.05
1,064.25
1,088.90
1,093.30
1,122.40
1,098.90
1,056.00
1,061.65
1,041.35
1,060.00
1,065.00
1,096.05
1,116.50
1,116.45
1,080.00
1,048.60
1,065.00
1,082.90
1,067.00
1,057.00
1,076.10
1,073.30
1,081.95
1,077.00
1,096.80
1,065.00
1,063.20
1,065.65
1,050.00
1,021.60
1,010.00
1,039.30
1,052.30
1,050.00
1,088.00

1185.1
1162
1163
1170.95
1155.4
1115
1125
1082.85
1082.45
1094.7
1081.6
1097.9
1103.9
1131.5
1128.9
1101.25
1065
1066
1102.4
1087.5
1108.15
1139.95
1144.9
1118.05
1080.95
1087
1070.1
1107
1070
1104.45
1087
1078.55
1105.4
1089
1116
1071
1072.2
1084
1056
1029.5
1051.65
1053
1063
1076.2
1094.4

1,186.00
1,159.40
1,159.05
1,169.40
1,158.20
1,114.50
1,110.80
1,083.40
1,079.40
1,091.55
1,078.95
1,085.50
1,102.95
1,126.40
1,131.90
1,103.40
1,068.25
1,074.90
1,094.60
1,082.25
1,109.45
1,140.75
1,154.95
1,122.70
1,087.10
1,090.90
1,076.80
1,106.15
1,078.25
1,105.10
1,083.00
1,077.75
1,107.85
1,085.55
1,113.20
1,070.95
1,073.20
1,085.85
1,058.25
1,027.25
1,051.60
1,052.30
1,065.80
1,077.45
1,094.55

385,046
286,994
271,953
209,465
201,777
650,647
517,715
341,740
688,962
836,549
425,137
359,484
643,403
720,712
469,276
355,468
261,197
422,726
353,955
781,399
1,247,652
1,402,251
1,153,749
448,621
569,850
659,223
413,800
290,896
282,421
662,381
216,286
421,513
1,755,670
710,373
449,114
709,266
704,061
337,688
816,403
879,193
1,683,826
597,663
585,164
522,623
1,422,468

4,602.40
3,358.90
3,121.31
2,436.85
2,341.08
7,320.83
5,774.59
3,731.45
7,409.18
9,050.92
4,577.39
3,874.81
7,097.38
8,057.17
5,315.24
4,007.73
2,800.17
4,571.23
3,798.26
8,413.48
13,686.49
15,789.49
13,127.50
5,076.82
6,232.87
7,102.30
4,492.69
3,197.14
3,064.44
7,244.74
2,358.06
4,570.90
19,334.12
7,842.14
4,992.63
7,652.92
7,574.66
3,643.55
8,709.75
9,065.84
17,647.09
6,297.11
6,230.87
5,606.27
15,638.40

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

1,112.00
1,122.00
1,159.70
1,167.00
1,072.00
1,122.00
1,116.00
1,120.00
1,135.00
1,130.00
1,129.00
1,084.00
1,068.35
1,031.25
1,009.00
988
945
939
953
954.65
953.7
992
966.95
965.9
956.95
992
963.5
982.05
999.55
1,003.00
963.5
985.8
952.1
950
940
931.7
925
924
926.1
941
975
984
971
964.9
954

1,124.55
1,160.00
1,169.00
1,185.00
1,133.10
1,140.00
1,136.00
1,134.00
1,152.80
1,133.95
1,129.00
1,091.80
1,072.80
1,041.90
1,009.00
998.95
949
967.3
965
971.5
999
992.1
987.1
980.8
976.15
1,008.00
997
1,005.00
1,014.90
1,004.85
994.5
990.05
969.4
963.55
940
949.9
931.2
926.9
969
978.95
988.5
991
979.4
972.2
959.5

1,106.30
1,117.20
1,145.00
1,111.15
1,060.00
1,112.65
1,116.00
1,120.00
1,117.40
1,118.00
1,071.55
1,037.00
1,021.10
991
981.5
941
907.05
931
943.65
944.1
951.7
945.95
958
952.5
952.1
958
963
980.05
991
965.85
956.35
951
950
937
911.45
908.7
900
908.7
926.1
941
968.25
965.05
951.3
950.25
915.5

1115
1149
1145
1130.55
1126.15
1138
1123.25
1133
1121.75
1119.95
1078.9
1062.75
1025
1000.1
985
945.05
946.7
948
959.5
953.2
983.05
950.75
962
959
972.7
960
989.15
1000.35
991
970.65
985
959.25
956
941
933.85
933.9
911.1
919.8
958.25
971.85
973.95
965.1
964.1
960.4
926.55

1,112.40
1,151.25
1,149.30
1,126.00
1,125.30
1,133.50
1,124.00
1,129.50
1,122.25
1,124.15
1,076.50
1,059.75
1,027.00
1,003.50
991.4
947.15
940.6
943.05
959.55
953.6
988.95
949.95
965.4
958.9
972.15
962.25
992.35
999.55
998.7
975.9
985.8
958.2
956.5
947.65
931.7
931.55
916.65
916.15
961.9
965.85
975.5
969.5
963.15
959.3
921.75

550,386
946,337
86,334
1,538,204
2,206,582
860,761
359,122
360,567
738,188
228,195
667,891
739,345
464,462
598,891
606,285
1,312,556
1,641,351
1,261,673
844,169
574,204
656,104
916,133
927,553
423,512
473,470
1,036,648
846,065
520,465
533,511
537,059
634,649
546,170
519,127
616,851
539,248
848,872
620,878
366,360
702,708
648,188
372,589
351,164
230,303
232,279
544,045

6,139.92
10,733.95
996.04
17,495.22
24,481.17
9,683.32
4,052.89
4,072.95
8,362.51
2,569.88
7,336.12
7,846.92
4,853.28
6,069.71
6,018.25
12,638.98
15,179.12
11,985.73
8,074.60
5,495.70
6,367.09
8,815.45
9,032.21
4,096.07
4,578.09
10,139.05
8,338.25
5,195.95
5,366.70
5,295.80
6,187.73
5,286.60
4,980.64
5,900.34
4,991.14
7,943.90
5,694.92
3,363.10
6,654.68
6,245.31
3,652.43
3,437.48
2,222.62
2,227.18
5,095.24

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

935
923
947
953
948
928.7
948
949.9
981
988.55
984.8
997
970
1,020.00
1,112.00
1,116.50
1,131.00

939.9
944.35
964.7
969
948
955.8
957.25
975
993
995
1,009.00
1,009.20
1,019.85
1,120.00
1,144.85
1,135.00
1,135.00

911
917
941.35
943.15
925.6
927
940.1
948
977.25
972.2
982.05
974
970
1,019.10
1,092.50
1,107.00
1,085.00

920.05
938
953
945
930.75
950.95
955
975
986
990
992.6
975.5
1019.85
1110
1108
1129.5
1105.2

918.3
390,624 3,609.63
938.9
531,425 4,966.04
952.8
363,198 3,464.17
948.25
296,634 2,832.74
933.45
458,779 4,295.06
949.75
349,108 3,297.52
954.6
52,155
496.18
971.05
430,392 4,157.16
986.35
356,547 3,517.82
987.9
433,994 4,264.32
994.5
522,575 5,213.79
977.05
516,919 5,128.75
1,008.05
781,570 7,797.57
1,108.35 3,155,235 34,058.21
1,101.80 2,781,735 31,088.28
1,129.95
857,884 9,659.45
1,103.50
729,324 8,050.84

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
1,250.00
1,336.00
1,320.00
1,334.80
1,330.00
1,345.00
1,351.70
1,329.00
1,329.00
1,335.85
1,341.90
1,334.00
1,319.90
1,307.90
1,308.00
1,311.90
1,282.00
1,297.90
1,299.90
1,298.80
1,304.70
1,290.10
1,304.00
1,295.35
1,288.90
1,269.40
1,225.15
1,202.00
1,177.00
1,190.00
1,185.00
1,207.00
1,175.10
1,170.35
1,171.10
1,145.10
1,132.00
1,118.00
1,142.10
1,139.00
1,124.95
1,143.20
1,191.00

High
1,303.70
1,354.65
1,332.85
1,336.00
1,346.00
1,363.85
1,355.85
1,329.50
1,334.15
1,341.55
1,343.85
1,338.00
1,324.00
1,309.90
1,318.00
1,312.00
1,300.00
1,305.00
1,299.90
1,306.00
1,304.70
1,302.50
1,304.00
1,297.40
1,288.90
1,270.60
1,234.00
1,209.75
1,209.50
1,211.00
1,208.80
1,215.00
1,187.00
1,176.00
1,184.25
1,157.50
1,139.00
1,144.00
1,149.80
1,145.10
1,144.95
1,216.80
1,198.45

Low
1,246.50
1,305.25
1,310.00
1,318.00
1,325.00
1,340.00
1,294.60
1,315.35
1,318.20
1,326.20
1,309.50
1,304.00
1,296.00
1,296.00
1,302.60
1,292.15
1,282.00
1,295.05
1,286.55
1,290.25
1,285.00
1,284.20
1,290.15
1,284.05
1,258.00
1,216.50
1,200.00
1,167.60
1,170.10
1,148.05
1,170.15
1,172.00
1,158.25
1,156.65
1,155.00
1,122.20
1,102.70
1,109.00
1,110.00
1,110.00
1,116.15
1,143.00
1,171.75

LTP
1289
1313.5
1322
1322
1335
1341
1327
1320
1328.5
1333
1325
1329.1
1307
1298
1303
1299.85
1298
1298
1291
1302
1296.95
1291.75
1293
1286.5
1260.9
1222.9
1200.05
1168.5
1193.95
1187.8
1204.5
1176.5
1170
1169.5
1165
1138.35
1105.3
1143.8
1134.95
1119.55
1142
1178
1178

Close
1,286.25
1,313.95
1,319.60
1,320.50
1,337.95
1,345.30
1,321.60
1,322.00
1,328.10
1,331.90
1,323.75
1,329.95
1,304.45
1,301.00
1,305.20
1,300.25
1,294.75
1,299.55
1,289.90
1,303.35
1,294.60
1,288.20
1,292.80
1,287.05
1,266.15
1,227.30
1,205.85
1,174.35
1,184.80
1,186.65
1,201.50
1,179.05
1,170.10
1,170.45
1,158.85
1,134.30
1,105.55
1,138.25
1,130.45
1,113.80
1,132.90
1,177.80
1,176.75

Volume
907,355
1,940,694
1,262,075
558,223
1,474,154
1,842,408
1,275,853
956,369
961,770
647,916
701,516
1,964,396
1,349,595
611,839
646,615
590,146
455,774
464,589
439,987
643,082
835,003
766,409
514,373
762,796
903,513
1,588,307
943,930
1,185,068
1,073,175
2,422,840
1,132,381
672,162
712,925
867,465
695,367
1,533,351
1,458,796
722,323
917,812
1,109,923
1,082,888
2,861,151
1,483,088

Turnover
11,644.08
25,661.63
16,669.94
7,400.53
19,686.94
24,878.76
16,971.55
12,652.87
12,730.55
8,643.74
9,301.41
26,042.94
17,597.56
7,966.21
8,464.51
7,682.47
5,887.33
6,036.06
5,677.73
8,346.35
10,798.71
9,904.18
6,651.96
9,839.62
11,472.13
19,604.58
11,484.56
14,047.11
12,773.49
28,492.00
13,552.89
8,012.47
8,353.26
10,118.79
8,134.76
17,394.72
16,264.38
8,153.17
10,385.71
12,454.02
12,250.85
33,866.75
17,520.02

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

1,184.40
1,183.00
1,195.55
1,200.00
300
283.55
274
272.1
281.15
279.6
281.05
281.75
278.35
269.4
277
272.65
269.25
266.95
263.75
273
273.5
269
266
263.55
273
271
276
283.15
276.6
273.8
269.85
275.65
273
271.1
271.45
273.75
276.85
275.5
279.95
285
282.85
292.5
294
299.7
296

1,210.00
1,199.35
1,233.15
1,218.00
301
287.4
282.9
279
283.85
285.9
284
281.75
279.4
277.4
277
275
270.95
268.7
275
275.5
275.6
271.1
266.9
272.95
274.95
278.4
285.4
286
280.3
276.8
275.9
275.9
273.4
273.35
273.9
274.15
277.65
281.5
285.6
289.95
294.2
295.65
299
303.45
303

1,177.00
1,173.10
1,187.00
1,190.00
278.3
272
272
265
276.35
275
278.1
276.3
267.05
264.05
267.55
270.1
261.3
260.1
263
269.2
267.2
267
262
263.55
266.3
267.1
274.25
279.65
270.1
270.5
268.5
268.1
267.2
267.25
269.4
272
272
274.05
279.5
280.55
282.85
290
291.25
293.2
295.8

1182.85
1198
1192
1196.6
282.5
275.15
274.1
278.9
279.75
282.5
280.6
277.75
267.95
276.9
273.1
271
264.2
261.8
272
274
269.5
269
263.35
272
271
278.1
281.5
281.1
272
272
272.85
270
271
272
273
273
274.3
279
284.9
282.6
289.75
293.75
298.8
296
298.35

1,181.60
1,195.40
1,191.70
1,194.55
282.05
274.3
273.6
277.05
279.45
282.55
279.65
277.85
268.4
276.05
271.95
271.55
264.95
262.1
270.35
274
269.85
268.85
263.85
272.25
271.3
276.05
281.75
280.7
271.15
271.8
272.35
270.15
269.95
271.5
272.65
272.95
275.9
279.2
283.85
282.4
291.3
293.05
297.9
296.5
298.1

1,858,205
1,408,705
2,406,250
2,088,994
4,582,652
3,267,908
3,639,071
3,063,512
2,743,855
2,390,132
2,648,150
1,999,799
3,918,745
4,292,118
4,026,323
3,003,659
8,598,882
2,618,956
6,848,893
3,278,540
3,262,450
2,733,626
2,076,988
3,468,117
4,501,148
3,316,311
5,505,895
2,817,650
3,575,823
3,131,275
1,539,362
1,954,852
1,226,216
1,690,205
1,405,331
2,325,097
4,274,161
4,893,331
3,916,671
3,510,735
6,333,243
2,813,716
2,010,000
2,942,410
5,413,882

22,153.22
16,759.98
28,904.64
25,037.89
13,103.13
9,182.26
10,008.73
8,284.05
7,673.90
6,696.14
7,432.98
5,551.91
10,651.19
11,587.06
10,947.52
8,173.37
22,783.46
6,915.42
18,508.07
8,959.19
8,873.03
7,346.47
5,485.94
9,348.66
12,228.28
9,032.60
15,512.43
7,947.12
9,837.47
8,571.64
4,210.42
5,282.14
3,315.06
4,573.75
3,831.69
6,349.65
11,777.63
13,606.83
11,128.68
10,020.81
18,319.17
8,243.46
5,924.53
8,735.30
16,186.28

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

299.9
292.45
288.9
279.55
288.55
288.6
286.05
290.6
295.95
305.9
304
306
315
317.4
309
302.95
295.4
310.95
312
307
305.4
302
299.55
303.35
306.8
297
279.7
277
280
275.7
268.7
266.3
264.25
274.65
284.95
274
283
279.5
281.25
278.1
275
274
270
265.85
266

301
293
289
290.55
289
292.65
291.5
297.05
305.7
308.7
305.25
311.95
319.3
325.65
311.9
306.5
313
315.8
314.95
307.85
312.3
306.4
304.85
310.5
308.4
297.7
282.3
278.8
284.25
275.7
269.35
266.3
276.35
284.9
286.35
283.2
284.3
285.6
283.9
279.75
277.5
274.65
270.95
267.7
270.45

290.3
285.35
279.1
278.55
281.7
286.2
283.2
290.6
295.95
302.1
297.15
305
312.15
304.6
301.65
292.5
292.05
307.1
303.7
298.25
303.7
298.2
297.65
303.35
295.65
275.5
272.7
272.15
267.5
264.15
263.05
261.4
262.3
274.65
275.2
270.45
278.2
278.35
278.6
275.3
273
269
264.6
264.1
264.2

291.65
287.5
282.9
288.5
286.35
288
291.05
293.55
303.5
302.5
304.05
310.75
316.15
306.5
301.95
294.1
310.8
308
305.9
304.5
304.05
300.25
302.15
304.9
296.8
277.9
274
278.5
274.5
268.8
265.6
262.55
274
284
276.9
281.8
282
280.65
280.1
275.7
277.45
269.45
265
266.85
268.75

291.6 4,747,158 14,012.04

287.45 3,293,649 9,494.44
282.9 3,192,213 9,016.59
289 3,511,260 9,976.42
286.05 2,907,352 8,259.36
287.4 2,869,763 8,287.76
289.55 2,291,366 6,579.94
295.2 2,923,502 8,613.02
304.2 3,937,387 11,902.39
303.4 2,118,232 6,482.59
303.85 2,623,058 7,909.65
311.4 4,961,303 15,365.27
317.75 8,981,359 28,402.56
307.8 6,431,372 20,186.67
303.4 3,604,418 11,039.36
293.95 2,994,302 8,985.29
309.65 6,649,233 20,321.41
309.95 6,361,251 19,888.80
305.25 5,378,844 16,691.63
304.2 4,086,908 12,404.93
304.3 3,871,436 11,943.76
300.3 3,129,759 9,417.31
301.95 2,456,207 7,411.58
304.65 3,185,760 9,777.82
296.95 7,655,185 22,845.42
277.4 15,224,165 42,876.86
274 6,483,199 17,893.93
277.7 3,006,123 8,292.78
273.95 10,306,305 28,288.60
267.4 5,637,081 15,073.75
265.65 4,232,743 11,255.73
262.4 2,113,313 5,561.14
274.45 8,969,940 24,312.08
282.95 5,114,366 14,423.48
277.55 3,051,528 8,521.70
281.05 5,848,181 16,341.93
281.6 1,969,133 5,548.53
281.1 2,716,496 7,676.11
280 1,623,442 4,560.55
275.85 1,436,297 3,971.38
276.35 3,045,575 8,390.23
270.05 5,724,664 15,524.56
265.2 4,658,551 12,439.96
266.85 3,043,897 8,106.46
268.95 3,031,507 8,136.82

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

270
270.95
268
267
263
258.8
258.2
260
269
288.5
287.6
287.2
278
290.9
277.6
278
275
273.35
276.7
277
279.9
282.55
286.5
281.5
280
278.6
277.5
275.4
279.75
279
282.4
280.05
273.2
276
271.15
273.8
274.25
278.4
267
270.1
282
289.4
276.1
280
278.55

274
271.2
270.85
267.75
269.3
261.65
264.4
269.1
275.4
297.5
289.1
288.15
278.6
290.9
279.4
280.4
277.7
276.45
280.65
282
284
288.8
288.5
284.7
280
278.6
279.9
278.8
281.9
282.25
282.4
280.5
279.9
276
275
277.5
280.55
279.85
279.9
285.75
290.15
289.4
279.95
284.7
285.85

269.4
265.7
266.1
263
255.45
248.05
252.2
258.25
269
283.45
281.45
276.7
273.3
275
274.6
275
271.4
272.7
275.9
275.2
278
282.55
281.5
277.45
275.85
275.3
274.3
274.8
277.5
277.15
275.7
275
273.2
268.4
268.5
271.6
273.1
272.05
267
269.1
279.05
277.55
275.45
276.85
271.7

269.7
267.35
269.55
265.4
257.4
255.9
260.05
264.35
273.05
283.75
285
278.5
274.2
276.45
277
276
272.75
274.7
276.85
281.5
281.75
287
283.05
277.95
276.6
276.95
275.6
276.95
279
279.1
276
276.7
275.5
269.25
273.7
277
276.6
273
277.25
282.9
285.25
279.3
279
280.2
280

270 3,324,733 9,037.04

268.35 2,375,756 6,377.28
269.1 1,751,848 4,712.50
265.8 1,948,193 5,170.91
256.2 3,437,979 8,936.74
256.05 6,562,588 16,773.14
260.8 3,869,518 10,055.55
264.65 3,645,914 9,652.33
272.8 6,287,862 17,126.84
284.2 19,046,600 55,012.37
284.8 5,486,323 15,634.63
279.35 4,994,796 14,068.39
274.25 6,773,851 18,625.00
276.35 7,865,424 22,049.99
277.25 3,675,617 10,184.09
276.5 3,876,205 10,749.68
272.75 3,717,482 10,166.62
274.95 4,013,884 11,015.08
277.15 2,810,510 7,823.39
281 3,148,469 8,818.91
281.65 2,660,968 7,504.70
286.95 5,563,130 15,947.90
283.3 2,755,370 7,842.85
278.9 1,810,538 5,075.98
276.95 1,684,490 4,669.59
276.65 1,825,445 5,056.17
275.15 1,341,029 3,711.84
277 1,881,124 5,211.90
279.6 2,353,056 6,595.52
279.9 3,644,020 10,202.43
276.8 2,797,885 7,779.52
276.3 1,874,552 5,201.58
277.2 3,879,302 10,765.77
269.25 4,842,420 13,110.55
273.4 3,131,676 8,537.69
276.45 3,684,194 10,131.57
277 3,024,825 8,416.85
273.2 1,731,662 4,773.20
277.05 5,615,738 15,475.36
283.1 6,560,002 18,330.78
285.4 6,197,422 17,673.12
279.5 3,246,336 9,122.14
277.55 1,546,616 4,298.93
279.2 4,252,454 11,937.21
273.4 1,524,924 4,236.66

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

273
279.95
273.35
275.55
287
279.4
281.5
281.5
280
274.1
272
263
255.25
261
262.9
262.05
259.25
261.25
258.9
262.5
270
274.9
269.85
264.4
259.2
256.25
258
259
261.7
261.95
267.7
263
267.95
263.3
268.9
263.55
271.1
269.1
273
264.15
267.7
267.1
264.65
266.55
267.45

282.15
280.55
280.9
288.8
288
282.5
287.65
285.4
282.2
274.9
273.45
264.1
262
264.1
263.4
263.8
265.95
262.75
261.55
262.5
280.55
279.25
269.85
265.5
262.75
260.85
258.9
260.4
263.25
271.75
267.9
270.25
269.7
268.95
271.35
274.95
273.9
271.85
274.9
268.4
271.5
271.4
269.8
268.15
267.95

273
274
271.95
274.45
277.8
277.35
279.65
276.3
273.6
260
260.6
254.65
255
260.5
258.6
261
259
256.55
256.25
257.65
270
268.2
259.75
260
257.1
255.25
253.25
255.65
259.1
261.05
261.55
262.5
262.05
263
259.75
263.5
267.2
266.9
264.1
262.95
266.8
262.9
263.1
263.5
263.6

276
274.7
275
285.1
278.5
277.4
284.5
276.7
274
263.7
264.15
257.5
260.7
262.8
261.8
261.55
261.6
258
261.4
259.15
275.15
270.2
262
262
257.75
257.35
254.35
257.95
262.9
266.85
266.5
269.6
263.9
264.75
265.05
274.8
268.5
270.4
264.35
266.7
270.2
264
268.25
268
265.4

277.15 2,448,012 6,823.46

276.25 3,364,314 9,349.25
276 4,725,632 13,120.70
286.45 3,957,137 11,259.72
278.5 3,046,868 8,600.57
278.9 2,791,000 7,801.49
282.3 6,652,453 18,888.34
277.95 2,894,569 8,151.42
274.95 3,771,275 10,411.65
263.3 7,220,424 19,031.36
263.9 5,210,290 13,761.33
256.95 6,927,737 17,861.20
260.95 9,400,534 24,450.96
262.45 5,736,392 15,070.20
261.15 4,096,432 10,689.62
262.2 4,277,538 11,227.02
261.1 5,454,728 14,300.25
258.05 3,957,807 10,239.34
260.8 5,304,017 13,764.45
260.6 4,646,845 12,069.86
274.7 13,542,984 37,330.11
269.45 5,297,872 14,423.76
261.5 11,709,029 30,742.94
261.05 6,289,558 16,447.42
257.8 5,219,796 13,523.05
257.8 4,869,208 12,574.54
254.75 3,519,885 8,985.53
259.1 3,141,290 8,116.44
262.55 5,811,592 15,182.15
268.55 4,843,009 12,922.86
266.1 4,630,705 12,230.60
268.05 4,500,063 11,959.34
264.05 3,574,878 9,504.42
263.95 2,024,812 5,375.02
264.45 4,201,401 11,126.34
274.3 2,479,936 6,714.65
268.25 3,185,082 8,566.87
270.55 1,855,882 5,007.08
264.8 3,008,328 8,059.83
266.75 2,861,935 7,607.67
269.45 1,938,039 5,212.83
263.7 2,905,031 7,726.21
268.15 2,077,855 5,551.23
266.6 1,959,896 5,194.73
265.4 1,546,479 4,107.05

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

269.9
277.9
278.4
281
285
275.55
276.95
277
281.8
286
279.8
270
266.5
262
258
264.5
255.7
261
253.05
250.15
246.25
253.9
253.1
263
255.05
273.15
266.35
268
268.75
272.25
262.4
262.2
256.3
254.5
250
251.1
250.3
251.4
256
256
267
260.5
262.6
262.8
261.4

277.35
267.15
278.4
273.8
278.4
274.4
294.8
280.25
285.1
276.25
280.9
275.55
282.75
276.05
279.8
271.2
283.55
275.6
288.05
277
279.8
270.55
272
264.3
269.05
260
265.25
257.35
264.85
256.7
264.9
255.3
265.45
251.35
262
250.6
256.9
249.65
252 241.75
258
244.05
253.9
248.1
262.5
252.4
263.65
255.8
269.8
255.05
277.8
264.25
269.7
261.4
270
263.5
274
267.2
273.85
265.2
266.1
260.25
265.85
255.5
258.3
252.55
257
251
253.75
248
259.45
246.15
250.3
244.75
254.95
248.75
262.55
253.65
265.3
256
267
259.75
263.4
260.05
264
260.2
263.4
259.7
262.85
256.2

275.9
276.85
276.15
284
278.35
277.5
278.2
278
276.85
277.3
271.5
266.5
262.4
258.85
263.3
256.25
263
252.2
250.2
247
256.7
251.3
262.5
258
268.35
265.45
268.5
270
271.65
265.7
261.3
255.9
257.35
251.7
251.65
251.05
247.4
253
261.1
264.5
261.5
261.5
263.65
260.5
260

276.35
276.9
276.55
284.8
277.65
277.75
278.85
277.95
276.8
277.8
271.15
265.65
261.2
258.8
262.95
257.3
259.8
252.1
251.85
246.55
255
251.9
261.7
258.95
266.75
266.35
268.1
269.3
273.3
266.7
261.4
257.4
255.4
252.05
251.1
250.3
247.1
252.9
261.2
264.55
262
262.5
262.65
261.2
257.85

3,307,446
6,161,447
296,812
3,971,671
2,179,506
1,255,386
1,599,182
2,166,964
4,032,120
4,113,733
2,396,715
3,657,618
2,076,403
2,312,987
2,382,979
1,799,647
2,912,719
1,627,787
2,465,503
3,860,224
4,381,453
2,663,782
1,286,482
2,933,596
2,535,321
2,484,078
4,222,206
1,688,525
1,980,220
1,547,173
1,487,840
2,405,093
2,548,595
2,368,957
4,819,843
2,128,390
2,387,104
2,541,824
1,548,600
1,263,465
1,250,812
811,018
815,224
703,368
2,668,956

9,087.11
17,031.68
820.52
11,300.86
6,087.86
3,486.68
4,481.95
5,971.95
11,270.81
11,571.36
6,577.07
9,744.60
5,496.80
6,045.64
6,230.13
4,692.03
7,470.37
4,147.70
6,239.97
9,512.29
10,946.99
6,679.52
3,321.04
7,618.94
6,667.04
6,672.60
11,193.16
4,513.26
5,379.20
4,154.97
3,910.21
6,282.87
6,505.99
6,015.96
12,077.83
5,390.58
5,892.74
6,418.32
3,990.20
3,308.98
3,274.35
2,123.04
2,133.10
1,837.25
6,912.57

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

256.7
257.5
261.1
264
268.45
256.4
255.7
259
263
261.9
261.4
259.95
260
257
263.5
270
271.6

262.8
262.85
264.5
267.6
269.95
258.4
257.35
259
263
261.9
262
261
260.95
263.45
269.7
274.25
277.9

255
256.45
259.65
261.1
261
253.65
255.7
253.2
258.15
258.3
256.5
256.95
255.75
255.1
261.1
265
269.4

256.4
258.6
263.8
266.3
262.05
255.85
256.6
257.35
261.55
259.5
257.8
260.3
255.9
262.25
267.5
271.6
275.7

256.6
258.35
263.2
266.7
261.75
255.65
256.4
257.2
261.2
259.6
257.8
259.7
256.25
262.1
268.25
271.8
275.95

1,837,303
1,193,418
1,487,638
2,315,806
3,077,231
2,622,160
70,946
1,806,913
3,102,016
1,239,327
1,906,458
1,322,744
1,796,167
3,538,014
3,171,977
2,417,297
2,902,906

4,762.39
3,100.72
3,893.36
6,154.04
8,140.08
6,707.22
181.99
4,617.00
8,069.32
3,221.02
4,932.60
3,429.73
4,623.57
9,181.95
8,470.79
6,506.49
7,920.17

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
High
421
421.75
421
431.4
425
433.7
430
436.6
432
437
436.7
439.95
435
441.85
437
453.9
453
453
449.9
456.65
452.1
459.5
458.7
475.5
465.1
480
480
494.8
482
484.85
482
486.7
470
486.45
480.1
486.7
485
496.25
491
492.1
490
495
488.05
493.65
496.8 496.8
484.1
489.9
482.55
490.8
484.35
489.95
486.1
492.15
474.8
475.9
461.2
475
472.65
472.65
461.5
474.2
451.25
468
460.1
473
471.2
484
477
481.95
474.85
482.15
466
466
453.2
454
448
451.75
450
450
443.9
444.9
425
446.9
438.6
444

Low
412.15
417.75
424
428.9
431.95
432
431
433.05
438.1
444.9
451
457.15
462.75
479.25
473.85
476.75
470
480.1
485
486.05
485.45
486
482.3
483.1
481
477.2
473.25
460.7
455.25
457
447.3
451.25
456.55
471.2
472.1
465.5
454.5
435.5
433.25
434.05
435.6
424.6
423

LTP
415.8
424.2
429.45
430.55
435
435.5
436.4
449
448.7
454.95
459
469.8
476
484.2
477.8
480
482
484
491.4
488.55
492.7
491
483.25
483.9
487
488
475
462.35
469.2
470
452.85
462.05
468.55
479.1
477.8
478
456.5
444
444.1
443
437.9
441.3
426.3

Close
414.7
426.05
427.6
430.65
434.95
435.3
437.1
450.95
448.15
454.4
458.4
470.05
477.6
485.5
477.3
479.5
483.45
485.1
491.35
488.5
489.95
491.25
483.05
484.65
485.65
486.35
476.95
464.6
467.45
467.7
453.55
463.1
466.75
478.55
476.1
477.5
455.95
443.9
446.9
438.65
437.6
438.1
429.35

Volume
1,756,960
3,016,637
1,631,236
1,362,630
851,123
1,450,105
1,532,958
2,211,164
1,696,062
1,703,288
1,498,877
3,230,286
2,373,177
3,991,741
1,086,154
1,310,608
1,229,117
932,068
1,598,981
647,487
2,742,160
791,645
978,985
1,454,621
1,394,192
1,179,681
1,328,575
1,649,284
1,651,901
1,222,762
2,290,068
1,978,448
1,174,264
1,519,718
1,452,931
1,747,370
3,910,042
2,389,317
2,185,153
2,961,526
1,622,191
1,694,934
1,531,420

Turnover
7,296.65
12,831.88
7,006.30
5,907.77
3,700.52
6,316.56
6,710.49
9,840.12
7,542.61
7,669.90
6,834.12
15,143.34
11,237.10
19,507.12
5,195.69
6,290.55
5,940.71
4,524.31
7,869.55
3,159.36
13,490.76
3,880.90
4,764.99
7,079.21
6,784.75
5,715.92
6,388.37
7,691.21
7,700.42
5,694.64
10,607.56
9,171.79
5,485.80
7,284.74
6,923.32
8,334.34
17,938.22
10,658.17
9,698.11
12,998.52
7,143.18
7,395.16
6,569.13

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

431.7
437.2
441.5
435.75
428
425.25
424
414.05
421.5
425
421.55
439.95
432.9
433.15
450
445.3
431
432.75
434
440
435
448
437.55
449.5
448
449
450.55
445
445
445
439.1
444
441
436.6
434.4
437.6
447.45
453.55
461.5
462.55
471.15
477
480
482.3
479.6

442.3
444.9
444.05
440.95
431.35
431
425.1
423.5
427.8
427.4
439.8
439.95
441.7
453.7
460
445.9
440.8
435.7
450.8
445
445.9
452.4
449.5
452
453.15
456
456.7
457.8
457
449
446.5
446.3
445
439
439.9
445.65
458.65
464.15
467.4
475
484.7
479.6
490
485
483.35

430
431.55
430
425
421
418.05
415.05
407.5
416.1
417
421
428.6
430
433.15
435.2
433.4
422.1
423.1
432.65
433
435
440
436.15
445.15
443.55
445.5
446.3
445
440.2
441.3
439.1
434.45
431.4
433
432
437.6
443.85
453.55
461
462.55
467
470
479.25
472.05
461.5

436.15
441
438
425.45
423.9
424
419.15
419.15
424
424.65
436.95
433
434.65
453.6
451
434
428.8
432.2
437.1
443.2
444.65
442
449.1
448.3
449.9
454
447.3
455.35
443.25
445.9
443
441
431.65
433.9
437.9
439.65
456.6
463.3
462.55
469.95
476
475.05
481
481.35
464.95

437.85
442
436.7
426.9
425.75
424.1
417.95
420.25
424.4
425.45
437.15
432.05
432.7
451.05
444.8
436.8
427.15
433.05
438.2
443.45
444.3
441.4
447.25
449
450.95
454.8
449.3
456.25
442.4
445.4
443.45
439.9
433.9
434.4
436.6
439.65
455.9
461.9
463.5
472.85
480.2
476.05
481
481
465.95

1,278,427 5,597.07
1,700,271 7,499.83
1,688,294 7,384.26
1,409,226 6,048.41
1,423,375 6,065.37
1,269,726 5,407.60
1,163,105 4,877.30
1,690,910 7,016.07
1,431,185 6,060.46
1,085,948 4,600.85
1,527,422 6,568.76
1,135,111 4,916.74
1,005,527 4,397.28
1,846,690 8,240.19
1,761,810 7,927.98
1,109,643 4,878.35
2,243,205 9,682.10
1,604,694 6,925.80
1,818,157 8,026.12
1,292,806 5,694.07
1,622,884 7,163.88
737,330 3,282.61
856,221 3,784.96
1,054,306 4,737.42
711,523 3,190.96
1,137,431 5,129.07
1,456,256 6,575.87
1,303,060 5,899.83
1,053,767 4,691.40
1,026,428 4,563.40
586,012 2,601.07
910,247 3,991.93
1,075,515 4,713.35
262,430 1,143.42
475,242 2,073.95
926,915 4,096.19
2,296,793 10,393.54
1,764,812 8,121.07
1,445,036 6,706.20
935,927 4,408.84
3,176,324 15,141.38
703,638 3,330.98
2,183,439 10,537.81
1,454,812 6,941.55
1,692,622 7,957.36

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

464.95
470.85
465
455
468
450.1
444
452
462.55
464
465
448.8
454
446
450
445
438.35
436
437
440.55
435.1
439.9
434.15
433
444.7
437.2
438
448.6
446.8
440
438.55
442
437.1
433.1
441.55
440.4
445.1
445
439
442
442.5
441.8
440.5
437.8
434.45

473.75
472
465
474.5
472
455
451.8
465.8
471.7
468.4
467.8
454.7
454.8
451.65
453.9
449.9
440.8
438.7
452.9
442.5
442.45
442.9
439.8
445.2
444.7
443.7
450
448.6
448.85
442
444.95
442
439.85
444.7
446.65
450.5
450.9
447.45
449.9
446.95
444.5
443.3
442.55
442
438.5

458.65
460.1
456.55
455
448
444
439.5
452
460.1
460.65
454.05
444.4
445
444.15
443
433
428
428
435.2
435.2
432.2
435.25
431.6
432.5
435.15
434.3
438
440.2
440.5
435
438.55
430.55
432.75
433.1
439.65
440.4
445.1
441.3
439
438
439.55
437.6
435.5
434.1
432.6

473
465
460.25
472.45
448.5
445
451
461.25
463.05
467.05
464.4
450.15
447
450
446
433.8
435.45
436
440.65
436.5
436.45
436
431.6
443
440
438
445
444
448.5
440.25
439.5
436
434
442.7
441.45
447
448.4
442
443
444.25
441
442
439
438.5
436

472.45
465.55
460
472.4
449.8
445.4
449.55
463.65
463.15
466.2
464.7
451.1
446.6
450.3
447.6
436.65
437
432.5
442.45
436.15
436.3
439.15
433.3
442.55
439.95
437.5
446.15
442.8
447.35
440.05
439.9
435.6
434.9
442.05
441.8
446.4
448.3
442.95
443.1
445.05
440.6
441.2
438.8
437.45
435.45

1,101,813 5,148.07
938,885 4,358.51
988,211 4,544.78
1,812,317 8,461.72
2,063,220 9,344.53
1,231,504 5,529.76
639,452 2,850.23
1,438,610 6,605.97
1,788,384 8,379.95
450,333 2,090.65
724,505 3,338.22
4,569,198 20,548.44
1,558,580 6,980.86
863,520 3,878.84
539,401 2,410.56
817,493 3,618.62
939,570 4,078.17
1,340,012 5,797.18
1,228,754 5,428.07
287,835 1,259.65
361,611 1,581.95
702,219 3,088.20
524,830 2,285.94
1,182,663 5,230.79
748,683 3,286.79
786,055 3,432.90
873,244 3,903.97
284,897 1,262.59
372,881 1,662.89
336,306 1,476.52
706,846 3,117.07
950,874 4,143.82
1,706,769 7,435.63
597,057 2,627.16
616,964 2,739.17
1,909,425 8,549.08
446,583 2,001.00
619,349 2,746.72
545,229 2,424.54
390,150 1,727.91
941,417 4,159.95
440,868 1,943.59
922,040 4,037.65
718,479 3,146.15
689,026 3,003.05

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

435.5
437
422.65
413.6
410
402.6
402.6
402.25
409.6
422.45
421.1
418.7
422.45
423.8
427.7
422.65
427.8
424
431
427.3
412.5
410.5
411.15
414.2
412.15
414.85
417
398
404.95
406
409.9
408.05
395.9
391.55
391.5
391.05
379
379.65
362.05
355
340.1
353
349
356
345

440
438.45
423
418.9
412.45
405.5
408.95
412
425.8
428.3
424
422.7
424.05
424.95
427.7
430.5
429.8
432.4
435
429
417.65
415.4
414.9
417
416.3
417
417
402.8
407
411.6
412.3
409.9
399.9
400
397.2
391.9
385
383.65
370.7
360.4
352.1
358.3
356.7
357.7
348.85

435.5
422.15
414.75
408
381.45
395.5
401.5
402.25
408.1
418.3
413
417.75
411.6
418
422.3
422.5
422.6
420.05
350
417.35
407.6
410.5
410.05
410.4
410.3
410.65
395.05
392.95
402.05
401.8
405.15
401.45
391.3
388
387
382.1
376
375
359.05
337
338.3
349.15
347.55
337
336.7

436.55
425
416
408.3
405.5
402
405
409.8
424.35
422.5
418.3
421
417.5
424.2
424.3
428.1
423.55
430
431.5
418.05
413
414.5
412
415.15
413.15
414.75
398
402
406.35
410
410
402
395
390.9
393.05
384.1
381
376.5
369.65
359.35
349.4
355
353
342.9
342

436.85
424.4
416.05
408.85
402.3
402.4
403.8
409.9
424.2
422.65
419.1
420.55
417.6
423.15
424.4
428
424.85
431.05
431.5
420.9
414.6
413.5
411.5
414.8
413.65
415.2
398.95
401.1
405.85
410.15
410.45
402.55
395
389.3
391.9
383.45
381.2
375.7
367.3
357.85
346.75
354.9
352.9
342.95
340.4

456,835
2,074,171
1,129,049
747,507
1,829,456
1,005,952
836,570
808,957
1,119,691
892,746
1,311,855
785,460
1,555,322
1,060,783
1,630,436
1,017,951
2,508,127
893,788
1,154,821
464,736
1,696,181
667,209
563,300
570,160
518,426
912,642
4,690,625
829,248
1,263,304
682,805
1,148,100
1,148,344
1,206,791
1,097,964
498,158
862,653
1,265,118
1,077,137
1,343,064
2,845,336
3,496,937
2,147,642
1,240,189
1,871,808
957,227

2,002.38
8,876.47
4,711.10
3,082.20
7,339.57
4,033.22
3,385.77
3,315.15
4,700.80
3,780.06
5,466.06
3,303.12
6,481.65
4,464.73
6,924.81
4,347.03
10,662.50
3,810.64
4,974.55
1,968.25
6,974.85
2,754.40
2,318.96
2,361.74
2,146.63
3,772.26
18,817.73
3,316.85
5,114.69
2,785.69
4,699.39
4,659.83
4,761.74
4,315.81
1,953.02
3,316.65
4,826.43
4,091.67
4,915.95
10,025.80
12,078.48
7,608.79
4,375.57
6,426.33
3,270.16

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

338
345
320
317.6
335
333
331.8
326.6
323.15
334.4
345.1
330
320
326.6
330.05
338.25
329
327.8
330.1
346.1
349.2
339
341.95
351.9
350.75
338
340.35
343.3
351.4
346
348.5
335
326.55
336.05
338
335.05
352.3
347.05
353
346.7
364.05
348.65
346.8
352.25
356.4

352.25
338
345.5
323.95
327.95 310.5
337.45
315.1
338
320.7
335
326.2
332.9
325.25
330.75
316.4
335.75
323.15
338.4
325.6
352.95
328.6
333.3
320
330
312.3
330.95
326.1
344
330.05
342
332.3
332.3
323
333.6
323.35
346.4
326.35
350
339
354.35
337.75
344.8
337
355
340.2
359.95
351.1
352.7
337.15
348.9
334.3
346.5
337.2
353.8
343
358.4
345.15
350
342.25
352.8
335.1
336.75
323.6
338
325.35
341.85
326
345
330
350
334.3
353.95
338.65
358.7
347.05
355
348.5
364.95
346.7
366.4
354.75
351.7
342.7
358.9
346.8
355.9
347
358
350.25

345
325
319.95
331.5
333.9
329.05
329.5
320
328.5
334.75
334.5
320.9
326
329.8
338
335.2
323.7
327.7
343.45
345.5
338.65
344
351.9
356.5
340.5
336.3
340.4
351
347.6
349
340
330
336.7
327.45
334
349.25
340.5
351.4
350.5
363.4
357.15
345.5
357.5
352.9
356

344.3
328.15
320.35
332.35
332.95
329.85
328.2
319.75
328.9
335.25
334.35
321.75
323.05
329.55
338.15
338.35
325.2
329.1
342.4
348.2
338.75
341
350.95
356.65
340.35
339.5
340.05
348.2
347.55
347.6
340.8
330.2
333.55
327.95
333.8
348.9
341.7
350.55
349.5
363.3
356.8
346.05
357.6
354.55
354.05

1,644,316
2,396,107
1,561,982
1,044,871
1,128,510
1,277,305
1,861,202
1,005,526
1,250,607
1,382,316
1,530,898
2,732,319
2,041,335
1,529,887
2,213,315
1,805,002
1,758,591
1,112,311
2,230,979
1,859,718
1,500,083
958,745
2,080,017
1,708,409
1,568,181
1,964,088
1,651,135
1,847,884
1,853,049
1,298,387
1,208,078
1,277,993
1,205,540
1,345,851
1,872,134
763,084
1,068,111
2,497,908
971,907
1,659,394
1,010,473
540,511
945,720
486,759
615,202

5,686.81
7,929.43
5,011.43
3,406.89
3,741.48
4,210.73
6,118.39
3,230.67
4,123.09
4,589.86
5,133.36
8,912.71
6,580.53
5,033.63
7,523.88
6,084.72
5,767.81
3,666.66
7,552.03
6,433.14
5,211.67
3,271.10
7,286.98
6,083.64
5,455.34
6,732.22
5,639.04
6,452.08
6,514.57
4,504.07
4,147.81
4,201.89
4,007.33
4,491.62
6,337.13
2,605.56
3,693.39
8,820.28
3,417.44
5,938.94
3,640.28
1,867.84
3,365.66
1,708.89
2,185.24

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

357.05
360.55
370.1
376.55
375
367.75
369.95
373.85
373.2
368.35
369.3
374
382.35
384.95
382
371.55
365.1
370
370.1
373.95
363.3
367
374.8
373.9
373.9
384
384.85
390.1
390
400.1
408.5
405.2
413.7
410.05
415
402.35
399.05
402.2
402.9
396.05
401
403.15
408
405.35
396

365
381.95
374.5
390
385
374.9
377
373.85
377
373.5
380.5
387.3
389.45
386.9
384.1
378.1
377
374.5
380
374.8
374.4
373
376.8
376
382
394
400
397
405.6
415.25
412.9
419.8
420.9
417.85
418
409.4
405.15
407
411.9
403.1
409
411.8
411.7
410.75
400.4

355.7
354.2
367.15
365.65
363.4
364.95
364.55
366.75
368.5
367.2
369.3
370.45
382.35
382.2
368.25
363.1
360.05
365.65
368.25
361.25
361.9
365
369.2
370.55
371.8
381.65
379.05
386.55
388
398.55
401.55
402.7
405.25
409.4
402.5
396.35
392.3
392
393.4
393.5
395.75
403.15
404
394.25
394.5

357.9
368
368.95
373.4
367.4
373.25
375.4
372.95
372.25
368.5
376
381.95
385.5
382.35
378.4
368.4
376.1
370.1
375.55
362.9
374
369.65
372.55
374.5
380.65
385.95
396
393
403
413
405
415.25
414.7
414.7
406.05
403.1
403.6
396.7
406
394.95
405.2
406.5
406.05
396
397.75

358.1
372.15
368.7
374.05
366.6
372.05
374.15
370.8
371.85
369.3
376.5
382.1
387.4
383.75
374.15
367.65
374
370.1
377.8
365.9
370.65
369.95
372.05
373.7
377.2
386.45
391.8
390.15
404.1
412.75
404.95
414.75
412.6
415.55
406.6
403.65
404
396.15
407.15
397.55
406
406.3
406.85
397.05
398.35

652,144
2,636,230
147,473
1,698,761
3,505,449
1,989,482
1,444,224
1,029,949
982,400
374,870
1,169,188
3,745,920
1,643,586
884,981
1,405,230
1,477,885
2,043,004
1,279,060
1,407,865
1,184,940
1,574,804
3,449,706
2,122,668
2,556,117
3,102,265
1,416,126
4,940,550
1,573,780
3,246,148
3,200,969
1,472,016
2,039,648
1,900,127
1,702,628
4,353,438
1,762,681
1,051,036
1,383,197
2,223,890
1,846,641
1,150,850
915,317
607,814
1,657,719
1,485,184

2,349.14
9,656.91
545.64
6,357.53
13,194.99
7,393.54
5,352.28
3,806.58
3,656.37
1,388.08
4,391.45
14,302.62
6,367.78
3,398.89
5,267.19
5,446.41
7,526.65
4,732.52
5,279.41
4,375.04
5,809.06
12,749.49
7,911.79
9,526.20
11,668.35
5,467.67
19,125.38
6,142.01
12,983.42
13,095.66
6,018.17
8,389.70
7,882.36
7,051.91
17,699.82
7,072.77
4,189.48
5,508.63
8,930.19
7,342.16
4,616.39
3,734.49
2,481.53
6,649.87
5,910.82

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

395.2
399
402.35
418.7
415.7
412.95
405.85
407
404.05
403.75
390
394.4
398.5
406
410.1
406
415

402.5
401.9
417.9
425
422.9
412.95
408.65
408.5
407.6
406.95
397.45
404.85
408.8
419
413.9
409.4
424.9

395.2
395.4
401.35
415.35
411.2
403.1
405.85
400.05
401.9
399.4
382.5
390.7
397.55
405.9
402.55
399.25
410.1

398.1
398.45
417.3
417
414.2
406.25
407.4
402
402.55
401.2
392.65
401.3
408
414.25
402.9
401.5
415

398.7
399
416.5
418.25
414.95
405.75
406.85
401.15
403.55
401.3
391.45
401
407.45
415.15
404.1
404.15
413.75

1,200,331 4,797.46
640,672 2,556.09
2,161,837 8,909.01
1,903,417 8,004.31
1,136,797 4,739.28
1,247,864 5,085.34
49,754
202.69
847,024 3,421.66
1,190,427 4,812.87
1,014,722 4,086.93
2,920,897 11,392.59
1,094,437 4,346.65
768,097 3,112.37
1,764,213 7,337.00
831,339 3,365.64
1,336,692 5,371.81
4,306,361 17,940.33

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
172.5
172.15
167.5
171
168.6
168
167.45
167.9
170.75
168
166.7
168.45
168.25
167
168.7
168.4
165.7
169.75
169.75
171.2
173.3
173.85
175.95
175
177.4
180.35
178.05
172.2
170.2
172.15
173.05
172.6
170.1
172.4
176.5
174.35
171.2
169.95
169.2
168.85
168.85
167.1
163.65

High
172.5
172.9
172
171
169.7
170
168.5
170.9
171
169.6
168.8
168.45
168.25
167.5
168.7
168.4
170.4
171.25
171.8
174.6
176.35
175.95
175.95
178.1
180.2
181
180
172.4
174
174.4
174.7
177.15
174.9
176.75
178.3
175.9
172.55
170.45
170.35
169.75
170.25
167.9
163.8

Low
169.85
169.75
165
168.5
166.3
166.25
165.8
167
165.5
167.1
166.5
164.15
165.6
165.8
166.2
166.15
165.7
169.05
169.75
171.15
172.65
173.65
173.9
175
175.8
175.85
170.6
168.55
168.05
168.6
171.4
169.1
167.65
172.1
173.6
170.65
168.4
168
167.5
167
165.6
160.95
156.2

LTP
171.2
170.65
170.8
169.35
168.25
166.5
167.15
170.1
167.3
168.4
166.8
167.85
166.85
167.25
167.7
166.45
169.9
169.4
171.25
173.7
173.4
175
174.55
177.25
180.2
179.05
171.5
168.9
172.1
174.2
174.5
169.2
173.2
175.85
175.45
171.05
169.1
169
167.75
168.05
168.75
162.95
159.7

Close
171.4
170.9
171.3
169.05
168.2
166.75
167.3
170.3
167.15
168.4
167
168.05
166.95
167.15
167.4
166.9
169.9
169.75
171.2
174.2
174.55
174.65
174.8
177.5
179.8
178.9
172.5
170.6
170.1
173.75
173.15
170.55
171.95
176.15
175.45
171.65
168.9
169.1
168
167.8
168.15
162.6
159.6

Volume
4,726,387
8,483,442
9,458,308
3,997,804
6,653,798
6,505,391
7,392,179
4,181,753
5,996,732
4,783,122
5,303,809
4,760,235
3,904,035
3,428,820
3,435,466
2,918,706
4,962,529
4,616,790
2,876,490
6,807,380
19,663,873
6,940,466
2,328,100
9,959,940
8,526,889
5,937,832
7,202,862
8,269,682
7,929,657
5,116,233
7,542,589
5,992,790
9,449,949
6,407,596
9,397,039
7,343,420
9,015,413
5,123,983
5,217,141
7,810,956
10,673,548
11,340,586
14,164,030

Turnover ITC LTD

8,078.16
14,468.32
16,012.10
6,768.42
11,166.62
10,900.87
12,335.16
7,095.31
10,024.76
8,051.09
8,864.90
7,923.86
6,505.98
5,717.60
5,741.97
4,876.32
8,397.16
7,867.57
4,909.96
11,784.04
34,415.30
12,130.63
4,070.90
17,633.54
15,250.41
10,592.24
12,713.29
14,133.77
13,557.49
8,763.51
13,033.11
10,370.59
16,370.90
11,198.00
16,555.43
12,643.69
15,343.31
8,667.56
8,798.07
13,168.08
17,979.96
18,539.86
22,433.61

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

160.75
158.4
159.6
155.8
157.5
156
154.2
156.85
154.7
158.65
156.2
157.5
158.35
155.75
157.9
157
154.35
152.7
156.05
170.8
172
174.55
171.25
173.7
172.4
171.45
170.75
171.75
171.05
170.65
169.5
169.6
168.65
168.6
170
173
175
176.5
179.5
179.9
178.25
182.05
183.45
184.75
183.35

161.7
158
161.2
157.6
160.75
151.7
158.75
153.3
158.25
156
156.5
152.75
158.95
154.2
157.1
154
159.8
154.7
158.7
154.6
158.85
156.2
158.9
154.85
160.15
155
158.85
154.6
157.9
155.5
157.5
155.1
156.2 149
156.9
151.5
170
154.4
174
170.6
176
171.2
174.8
172
173.8
168.05
173.9
171.15
173.15
170.6
171.95
169.3
173
169.55
173.9
170.5
172.8
167.7
172.35
170.65
170.9
167.3
169.85
165.6
169.9
167.5
170.9
167.5
172.45
169.15
173.6
171.9
178
173.5
179.6
176.35
180
178.15
181.35
176.75
184
178.25
184.95
181.4
185
182.8
185.7
183.25
184.65
180.8

158.65
159.5
153.5
156.95
156.1
154.2
156.05
155.15
157.6
157.25
156.65
158.6
156
158.45
157.35
155.7
151.6
156
169.45
173.65
174
172.5
173.5
172.1
170.9
171
171.9
173.9
170.15
171.4
168.9
168.7
167.65
170.2
171.85
172.9
176.85
178.9
179.55
178.8
182.75
183.2
184.95
183.45
183

159
159.45
153
157.1
156.1
153.9
156.15
155.1
157.5
157.1
156.9
158.45
155.75
158.2
156.7
155.6
150.65
156.3
169
173.6
173.55
172.4
172.65
171.95
171.75
171.3
171.35
173.45
170.1
171.2
168.05
167.95
167.9
170.05
171.95
173
177.45
178.7
179.25
177.6
182.1
182.5
184.85
184.2
182.95

6,424,256
4,724,395
9,752,502
9,777,809
6,232,570
8,450,351
7,148,916
5,769,577
6,673,546
4,353,658
3,655,463
6,898,957
4,761,320
2,602,539
4,560,136
3,495,833
17,813,977
9,117,557
30,328,270
14,636,645
13,318,259
8,281,544
6,731,348
5,713,198
4,216,081
4,426,826
3,983,495
4,499,572
6,938,352
3,295,515
7,809,038
6,477,866
4,098,066
4,098,669
5,693,602
5,421,895
11,706,955
8,758,699
8,379,252
10,641,408
22,010,415
11,065,471
6,449,143
5,453,305
3,628,428

10,267.22
7,541.80
15,146.83
15,279.22
9,778.70
13,023.48
11,225.46
8,963.89
10,507.93
6,830.60
5,767.33
10,840.20
7,509.87
4,067.22
7,140.77
5,453.38
27,069.59
14,156.55
50,120.88
25,285.83
23,176.40
14,318.20
11,511.26
9,846.57
7,239.89
7,553.38
6,835.42
7,763.81
11,836.78
5,646.80
13,222.18
10,856.45
6,916.09
6,958.22
9,776.93
9,377.43
20,592.25
15,628.37
15,007.73
19,009.23
39,901.23
20,258.21
11,888.65
10,046.57
6,629.52

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

183
182.9
184.1
185
190.1
191.65
189
188.75
192.95
190
190.55
192
194.3
190.35
193
190.5
187.8
187
183
183.95
185
185.6
185.35
183.75
190
186.5
187.8
190.1
190.45
186.95
190.65
186.65
189
187.5
188.95
188
195
192.75
195.3
193.5
192
193.5
194.5
191.5
191.3

183.5
185.5
188
191.3
192.65
194.75
191
191.3
192.95
192.7
192.4
194
194.8
194.8
194
191
188.3
187.4
184
186.8
188.5
186.75
187.75
191.9
190.7
190
190.6
191.8
191.5
190.7
190.9
189.75
189
189.8
189.6
193.85
195
197.9
196.95
194.5
194.4
196.35
195.75
193.3
192.35

181.35
181.85
183.65
183.75
188.65
187.5
186.9
187.5
189.5
189.75
185.1
191.25
191.05
190.35
190.5
185.65
183.5
181.65
177.55
182.1
184.35
184.4
183.4
182.45
185.55
185.7
187.8
188.15
183.75
186.2
186.2
185.35
186
187.35
186.35
188
192.5
192.4
193
191.25
191.5
193
193.25
190.5
189.95

183.1
185.25
185
191.3
190.8
190.3
188
190.55
190.35
190
191.45
193.95
191.45
192.4
191.15
187.05
187.5
182.25
183.5
184
185.2
186.3
183.5
190
186
187.85
189
189.25
186.7
190
186.75
188.6
187.1
189.3
187.3
193
194.05
195.4
193.85
192.8
193.9
195.3
195
191.55
191

182.55
183.75
185
190.1
191.5
190.2
187.5
190.6
190.15
190.25
191.65
193.65
191.85
192.35
191.15
186.85
186.8
182.5
183.6
184.45
185.6
186.35
183.8
189
186.1
187.85
188.95
189.05
186.55
190.2
186.95
189.1
187
188.95
187.6
193.35
193.85
195.3
193.45
192.8
193.55
194.95
195
191.65
190.9

3,745,089
6,901,328
8,241,935
10,478,570
11,102,959
8,753,906
7,986,627
5,679,295
9,487,361
2,856,751
7,802,065
5,521,386
8,045,005
10,338,560
5,177,704
5,150,840
5,481,309
6,054,850
7,017,587
5,601,444
4,096,120
2,112,486
2,789,286
7,068,209
7,697,214
5,823,047
4,518,100
7,886,646
26,209,592
9,143,101
5,954,668
6,440,432
9,888,954
6,093,051
5,949,820
9,111,688
5,582,213
7,064,837
3,850,157
2,928,508
2,116,797
6,050,391
3,919,661
8,849,905
4,070,609

6,830.62
12,678.42
15,291.54
19,630.51
21,154.12
16,671.25
15,055.09
10,758.26
18,095.45
5,468.45
14,687.35
10,636.79
15,490.35
19,926.64
9,930.63
9,676.33
10,207.34
11,148.81
12,733.35
10,332.07
7,649.61
3,926.12
5,171.37
13,379.02
14,377.23
10,981.40
8,537.33
15,015.28
49,419.95
17,321.61
11,208.19
12,067.68
18,516.26
11,511.14
11,161.48
17,555.20
10,812.11
13,831.07
7,486.91
5,645.26
4,087.61
11,807.21
7,626.26
16,982.26
7,789.00

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

190.9
193.95
194.5
194.1
192.9
187.5
185.4
185.6
191.75
193.1
194.2
194.25
199.65
206.5
203.1
199.85
195.5
197.1
203.75
200.85
201.5
201.9
203.95
202.55
202.5
202.5
204
204.5
208.5
207
205
202.25
198.35
205.5
210
207.7
203.35
204.9
195
193.9
190.25
202
196
199.7
201.25

194.4
195.15
195.3
195.8
192.9
188.9
186.75
191.75
196.5
195.8
194.45
199.95
204
206.5
204.1
199.85
197.65
203.95
205.1
203.8
205
205
205
203.6
202.9
204.95
207.35
207.8
209.2
207.3
206.65
202.45
207
211.25
211.25
208.35
208.2
206.75
198
197.8
202.1
202.85
200
200.95
201.95

190.9
193.05
193
191.3
184.3
184.25
182
184.35
191.75
192.5
190.5
194.25
199.55
200.1
198.25
195.25
194.3
197.1
199.65
200.5
200.25
201.9
200.35
201.05
200.65
201.6
203.5
204.5
206.6
203.15
199.65
198.55
198.35
205.25
208.1
202.85
202.65
199.2
190.5
189.65
190.1
196
195.55
195.5
198

193.85
194.4
194.2
191.5
186.7
185.45
185
191.6
195
193.7
194.3
199.95
203
201.7
198.9
195.7
195.95
203.65
200.2
202.9
201.45
204.85
202.4
201.75
201.25
203.3
205.5
207.55
207
205.05
200.45
200.95
206.5
208.55
208.6
205.1
206.95
199.85
196.4
195.15
200.2
196.4
198.8
198.6
201.95

193.85
194.15
194
191.75
186.45
184.85
185.2
191.45
195.1
193.6
193.85
199.55
202.95
201.55
198.75
195.65
196.7
203.4
200.55
202.6
201.65
204
203
201.75
201.65
204.1
205.75
207.1
207.4
205.4
200.9
200.9
206.25
208.35
208.9
204.75
206.85
199.95
196.4
195
199.75
197.1
198.75
198
200.5

4,116,388
5,411,253
4,458,012
4,918,104
8,151,059
4,537,795
5,940,702
7,714,517
11,121,836
6,264,268
4,452,306
7,674,511
11,635,720
7,228,489
5,927,595
8,333,419
6,024,480
8,000,123
6,489,098
4,637,514
5,459,728
6,540,552
8,487,469
2,815,675
1,959,166
4,087,975
8,409,884
4,932,724
9,159,652
9,312,170
6,321,844
5,153,621
16,270,594
13,288,551
7,104,094
7,645,467
6,657,936
10,501,999
13,424,736
9,002,509
19,202,643
9,274,996
6,364,553
8,213,040
6,498,252

7,943.71
10,506.89
8,659.32
9,507.06
15,365.40
8,474.84
10,959.74
14,624.67
21,599.28
12,158.89
8,562.10
15,183.89
23,471.55
14,680.13
11,860.57
16,383.22
11,804.64
16,023.56
13,127.86
9,399.53
11,086.75
13,324.29
17,200.06
5,688.29
3,954.95
8,323.38
17,323.81
10,215.67
19,055.41
19,071.93
12,786.39
10,338.85
33,302.68
27,758.77
14,857.06
15,683.51
13,734.70
21,317.41
26,158.88
17,544.57
37,946.43
18,464.09
12,666.31
16,296.73
12,985.82

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

200
204.5
202
198.3
202
202.85
202.15
202.9
198
204
206
203
202
203
200.35
199.7
196.2
196.65
197.4
201.85
200
198
195.8
198.95
196.35
190.1
192.9
190
193.9
195.75
202
195.3
193.75
192.1
197.75
198
201.5
200
202.5
201.35
204.65
204.35
205.2
205.75
205.75

205
206
204.75
202.8
204.2
204.3
203.8
203.2
203
204
206.5
203.85
203.35
203.55
201.55
200.75
198.25
199.45
200
201.85
200.85
198.2
199.2
199.65
196.8
194.4
192.9
193.95
197.5
202.95
202
197.1
195.2
197.4
200.25
201.4
202.4
204.5
205.4
205.9
206.2
205.8
207.75
206.5
206.65

199.5
202.75
198.15
196.55
199
199.3
201
194.75
195
199
196.65
200.2
200.3
199.5
198.1
196.5
194.7
195.7
194.1
196.05
197.35
194.85
195.2
196.55
190.05
189.05
185
189.75
192.75
195.75
197.15
193.35
188.6
192.1
194
197.55
199.15
199.6
201.05
201.35
203.5
203.1
203.8
204.15
203.35

204.7
203.8
198.5
202
203
201.15
202.45
197.2
202.75
200.4
203.05
202.8
202.55
200.5
199.45
198
196.5
196.8
199.8
199.95
198.3
195
199
197.9
190.25
192.2
188.75
193.75
197
202.35
197.7
194.6
191.45
194.95
198.8
200.1
199.3
204
202.15
205
205.95
204.85
207.25
205.05
204.55

204.25
203.85
199.2
202
203.2
201.95
202.35
196.85
201.95
200
203.25
202.75
202.8
200.05
199.15
197.65
196.2
197.05
199.45
199.4
197.95
195.35
198.5
197.6
190.95
191.65
188.5
193.45
197.1
202.25
198
194.35
191.65
194.1
199.15
200.1
199.55
204
201.9
205.2
205.75
204.25
207.1
205.05
204

9,695,022
7,169,975
12,977,760
6,102,639
11,882,633
4,978,708
8,607,605
6,212,302
7,913,001
6,993,560
12,873,770
8,134,559
8,105,606
7,186,851
4,697,198
8,053,638
5,085,621
5,227,576
5,270,088
5,202,587
8,977,302
4,952,996
5,466,072
2,925,874
7,567,956
8,347,260
6,475,192
6,300,232
13,051,348
12,124,695
6,871,774
5,126,890
12,250,236
12,678,478
22,819,406
6,958,449
5,038,553
6,456,444
4,071,514
5,726,529
4,572,075
2,837,956
4,596,436
5,179,615
5,739,319

19,761.54
14,658.73
26,160.54
12,223.75
23,893.90
10,052.11
17,416.57
12,333.48
15,813.64
14,035.98
26,050.09
16,427.94
16,365.38
14,440.26
9,362.27
15,968.65
9,966.83
10,327.56
10,389.78
10,315.81
17,837.78
9,699.73
10,784.41
5,785.65
14,603.35
15,982.38
12,185.34
12,108.39
25,465.47
24,268.94
13,682.90
9,979.22
23,600.21
24,733.19
45,295.58
13,912.60
10,110.11
13,088.66
8,260.74
11,704.33
9,388.38
5,797.22
9,463.94
10,615.33
11,777.77

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

204
208
207.9
213
212
213.2
214.7 216.2
215.35
215.5
211.5
212.5
208
210.9
208.35
210.8
211.25
211.75
210.1
212.1
210.65
214.5
211.6
215
213.35
215.3
210.8
213.65
210
213.9
212.25
212.25
206.25
207.4
200.65
202.2
202.35
202.65
196.2
196.2
193.45
195.9
191.8
193.4
194.95
198.75
197.5
198.4
197.05
201.5
204
205.9
203.55
207
206
207.6
205
208
204.95
206.2
197.1
198.6
198.85
199.35
195.5
198
197.35
201.5
199
201.5
199.05
203.35
194.7
198
199
200.75
201.3
202.95
200.9
204
204.4
205
203.4
205.85
204.9
206
205.6
205.7
201.25
203.4

204
206
210.85
212.9
211.8
207.7
207.5
208
209.8
208.5
210
210.35
210.65
209.75
208.25
206.1
200.1
198.1
195.2
189.3
189.65
191.4
193.15
195.5
196.35
203.2
202.5
202.65
203.55
197.5
194.7
194.8
195.05
197
197.45
194
192.3
198.15
199.55
200.5
202.25
202.8
202.3
201.5
200

206.5
212.6
212.3
215.9
213.5
208.5
209.4
210.75
210.1
210.6
212.05
212.75
210.9
210.15
213.7
206.65
200.45
201.25
195.65
194.25
192.6
191.7
196.3
197.8
200.45
204
207
204.4
204.3
197.75
196.85
196.4
197.5
200.2
199.55
195.35
197.3
199.85
201.95
203
204.1
204.5
205.25
201.7
201.85

206.95
211.05
212.2
215.5
213.15
208.3
209.35
210.2
210.35
210.8
212
212.65
211.5
210.65
212.6
207.75
201.8
199.45
196.2
193.3
192.3
192.25
196.45
197.9
200.7
203.65
206.5
204.15
204.95
199
197.15
196
197.35
199.85
199.6
195.8
197.5
199.4
202.25
203.75
204
204.95
205.05
202.05
200.7

9,255,280
11,489,544
1,680,808
12,172,416
6,628,295
10,632,810
5,064,388
4,285,172
4,755,556
4,773,131
7,397,499
7,112,891
4,980,933
5,177,991
5,681,374
5,493,817
8,037,347
9,639,606
9,206,715
8,951,160
10,922,165
5,310,368
4,584,344
6,359,530
10,228,066
6,568,463
4,895,968
3,883,198
7,551,668
6,767,541
5,583,387
6,771,532
4,924,999
10,786,330
9,704,156
6,701,633
7,277,520
8,652,581
6,973,913
6,294,512
5,517,744
3,847,514
4,659,202
3,133,062
6,464,160

19,124.57
24,045.26
3,567.76
26,104.75
14,151.47
22,276.72
10,597.60
8,966.79
10,006.43
10,038.31
15,690.83
15,156.88
10,614.43
10,942.52
11,993.60
11,503.48
16,275.99
19,309.69
18,264.96
17,243.48
20,983.12
10,218.07
9,025.55
12,526.58
20,354.64
13,430.24
10,044.46
7,926.98
15,556.98
13,691.72
10,988.35
13,341.40
9,664.27
21,526.12
19,354.54
13,377.90
14,228.24
17,288.12
14,007.14
12,796.55
11,238.74
7,885.81
9,534.93
6,350.22
13,040.42

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

200.65
201.85
199.85
201.5
199.05
199.05
202.5
201.65
202.2
205.15
203
204.9
206.85
209
207.35
210.35
209.95

203
201.85
201.55
201.7
200
203.1
202.5
202.3
205.75
205.6
205.4
207.7
209.7
210.2
210.7
211
211.3

200.25
197.9
199.3
198.5
197.6
198.35
201.45
199.7
202.2
202.5
202.75
204.3
206.5
206.8
207
208.25
199.8

200.65
198.15
199.6
199.6
199.95
202.6
201.45
201.85
205.5
203.5
204.85
207.35
209
209.05
210.5
208.55
200

201.3 2,311,607
198.65 1,907,226
200.35 4,043,727
199.55 7,916,722
199.8 7,576,326
202.1 5,858,808
201.65
165,015
202 4,938,828
205.15 3,608,264
203.3 5,409,346
204.95 4,928,446
207.05 7,659,686
209.1 6,266,184
208.4 6,819,914
209.8 6,663,762
209.2 6,212,887
201.3 17,214,445

4,663.50
3,806.10
8,112.80
15,812.68
15,065.75
11,750.51
333.02
9,935.04
7,372.83
11,034.58
10,064.17
15,775.87
13,058.86
14,232.26
13,888.33
13,049.85
35,274.45

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11
2-Feb-11

Open
985
999
1,014.00
1,015.85
1,020.00
1,024.90
1,024.55
986.8
1,024.05
1,043.00
1,054.00
1,057.70
1,045.00
1,059.90
1,072.80
1,057.80
1,053.00
1,058.30
1,056.30
1,048.30
1,052.40
1,058.05
1,065.00
1,060.00
1,080.00
1,078.00
1,081.30
1,065.40
1,040.00
1,020.65
1,030.00
1,014.05
1,003.00
1,004.85
999.6
977.6
975
995.1
977.1
966
945
908.85
925.1
910

High
997.4
1,013.45
1,024.00
1,030.00
1,039.70
1,027.75
1,033.85
1,030.00
1,046.00
1,060.00
1,064.00
1,060.00
1,068.00
1,074.90
1,075.00
1,064.70
1,064.50
1,068.80
1,059.70
1,055.00
1,055.75
1,066.50
1,066.50
1,079.90
1,090.00
1,091.40
1,087.75
1,070.45
1,048.70
1,035.65
1,039.15
1,029.80
1,008.00
1,008.00
1,005.00
977.6
992.5
995.9
984.95
967.4
945.9
928.85
927.7
927.9

Low
983.05
995.05
998
1,013.00
1,020.00
1,011.15
978.75
979.35
1,010.00
1,042.00
1,036.00
1,040.05
1,044.60
1,058.25
1,048.35
1,050.50
1,050.00
1,051.15
1,042.25
1,046.30
1,046.25
1,053.20
1,052.60
1,057.30
1,070.00
1,074.55
1,058.00
1,021.20
998.6
1,003.00
1,011.10
998
992.05
990
975
954.55
973
964.1
956.25
940
902
903.1
888.55
907.3

LTP
989.5
1011.7
1010
1018.15
1029.05
1020.9
986
1019.5
1041.9
1055.6
1052.95
1057.75
1058.05
1073.2
1055.6
1061.25
1059.55
1052.9
1046.4
1050
1051.2
1058
1054.4
1076
1075.1
1084.75
1067
1035.35
1022
1029.7
1015.95
998.15
998.95
996.9
981.4
968.65
987.2
972.55
958.4
943.85
917.8
919.8
894.6
923

Close
988.8
1,011.15
1,005.90
1,020.15
1,030.75
1,020.55
984.5
1,023.90
1,041.75
1,055.25
1,053.90
1,056.85
1,056.75
1,073.15
1,056.05
1,059.40
1,059.70
1,055.25
1,047.90
1,048.60
1,051.20
1,058.70
1,055.60
1,077.10
1,075.80
1,085.60
1,065.40
1,033.45
1,013.75
1,030.80
1,015.35
1,001.50
997.9
994.85
980.15
969.85
986.8
971.6
958.5
942.7
913
919.3
895.5
921.3

Volume
Turnover Reliance Industries Ltd
4,280,638 42,368.46
5,676,667 56,986.27
4,489,664 45,438.86
4,066,554 41,616.74
5,119,800 52,854.54
3,885,305 39,610.44
7,249,786 72,984.20
6,064,152 61,284.83
3,848,074 39,544.22
4,590,209 48,339.76
4,899,915 51,562.07
3,550,077 37,387.88
3,624,895 38,363.00
3,677,847 39,259.08
3,458,953 36,734.11
3,335,014 35,313.85
2,160,796 22,864.06
1,321,679 14,016.60
2,024,641 21,256.62
2,556,591 26,849.69
3,328,572 34,993.15
2,279,759 24,175.91
2,379,838 25,219.90
5,033,831 53,836.72
5,930,189 64,130.29
4,974,697 53,863.56
4,085,949 43,697.97
4,223,855 44,380.55
4,833,870 49,610.25
5,301,987 54,062.12
5,562,896 56,929.70
4,368,638 44,237.72
3,210,798 32,112.23
3,399,381 33,878.35
5,369,775 53,336.13
9,450,384 91,371.68
4,463,927 43,974.77
5,084,310 49,504.38
4,646,080 45,081.81
6,424,365 61,204.92
7,738,844 71,176.94
5,790,572 53,180.40
8,663,045 78,236.21
6,506,784 59,829.88

3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11
7-Apr-11

928
947.4
925.7
935.7
908.4
912.5
899.95
906.1
914.4
938.3
947.85
956.05
936.1
992
986.4
996
980.7
970.2
973.7
975.2
984.65
974.1
978
988.7
992.7
978.8
992.95
997.95
1,045.00
1,039.30
1,035.00
999.05
993.05
999.85
1,015.90
1,023.90
1,026.25
1,020.00
1,027.50
1,034.50
1,049.05
1,040.00
1,052.50
1,045.00
1,045.05

947.5
947.4
938.8
935.7
937.2
920.8
915
918.25
944.8
950.8
955.45
963
960.9
1,009.40
1,002.30
998.6
982.25
994.3
992.7
985
994.8
983.3
992.4
1,004.40
993
994.9
1,020.75
1,049.60
1,055.00
1,048.80
1,035.00
1,000.00
1,004.90
1,016.65
1,021.95
1,029.95
1,036.35
1,032.00
1,037.50
1,054.90
1,065.90
1,054.80
1,059.00
1,054.25
1,047.55

915
913.15
914.4
911.25
903.65
885.1
888.05
894.1
911.3
938.1
936.25
932
934.2
979.25
985
958.35
954.55
960
967.2
968.1
978.1
964
978
968.1
982
972.15
992.25
988.9
1,038.10
1,028.00
986.6
981.1
992.15
995.8
1,003.85
1,010.00
1,014.30
1,019.60
1,024.10
1,034.50
1,031.00
1,029.00
1,040.00
1,040.00
1,035.10

947
917
928.9
917
919.75
899
910.75
915.1
942
943.7
953.95
938
954.65
986.3
998.5
971
969.95
961.7
991.3
980
983
977
985.1
993
984.8
993.1
1020
1036
1046.5
1032.05
990.45
993
1000
1015.1
1012.4
1026.35
1025.4
1025.2
1032.15
1051.55
1036
1050.8
1048
1047.25
1041.75

943.9 3,896,824 36,410.66

920 4,735,179 43,902.54
929.05 3,334,195 30,906.70
915.25 4,499,736 41,345.23
914.3 8,738,283 80,670.79
899.65 6,479,831 58,339.80
909.95 4,574,486 41,162.70
914.8 6,890,857 62,528.62
941.7 6,232,645 57,994.82
944.15 2,523,913 23,879.17
953.95 3,221,065 30,533.42
935.55 3,599,714 34,150.98
956.35 5,858,555 55,598.75
984.85 20,326,289 202,368.02
995.65 7,128,252 70,947.52
964.2 7,521,221 73,065.81
966.25 3,451,930 33,449.49
964.25 5,140,248 50,326.13
988.85 2,885,282 28,353.82
977.4 4,461,643 43,592.82
982.2 3,524,743 34,728.27
977.05 2,702,156 26,295.27
984.95 2,756,185 27,163.27
993.85 7,422,840 73,624.58
984.75 2,252,418 22,224.76
992.05 3,428,848 33,771.82
1,018.35 6,585,771 66,545.84
1,037.25 12,902,924 132,391.86
1,047.10 4,709,984 49,221.38
1,030.85 2,830,269 29,364.37
993 9,258,050 92,498.40
990.3 3,553,732 35,223.25
999.65 2,238,646 22,389.08
1,013.25 2,610,417 26,324.04
1,010.30 2,567,887 25,984.59
1,026.60 3,518,453 35,885.20
1,025.70 4,361,259 44,657.08
1,022.75 4,137,811 42,491.41
1,032.50 2,801,842 28,911.45
1,049.10 7,201,048 75,289.45
1,036.40 4,291,094 44,800.34
1,050.65 2,997,121 31,243.65
1,047.65 2,458,823 25,770.85
1,044.85 2,076,283 21,693.06
1,041.90 2,323,242 24,162.46

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

1,042.00
1,013.00
1,001.85
1,018.65
1,019.20
1,004.70
1,016.00
1,034.80
1,014.00
1,009.00
1,005.00
992
975
983.9
965.1
945
945
953
960
959.3
954
951.5
945.25
950
945.65
920
908.4
918.45
919
906
914.1
912.6
934.1
948.95
945
952
936.55
960.5
934.65
933.55
955.25
947.5
955.1
943.25
925.3

1,050.90
1,019.45
1,024.00
1,024.85
1,044.70
1,017.45
1,030.50
1,044.20
1,021.00
1,009.00
1,009.10
993
988
986.8
967.4
956.75
963.55
960
966.05
963.9
958.4
954.75
962
951.4
946.8
923.85
922
925.8
922
920.9
914.1
936.85
952.9
953
955.9
958.65
954.7
967
940.8
960
955.95
957.85
956
943.25
931.75

1,020.65
1,003.65
996.6
1,005.00
1,000.60
998.75
1,008.20
1,030.00
1,005.15
997.55
980.1
970
971.3
961.3
941.05
940
943.65
949.1
951.4
946.55
943.5
941
937.95
941.55
917.25
898.35
904.75
910.3
903.3
906
901
911.1
934.1
934.25
937.3
943.65
936.55
931.5
928.15
933.55
943.95
947
932.05
921
910

1024
1005.8
1022.45
1019.05
1007.35
1010.9
1029
1039.25
1009
1001
987.7
972.35
985.2
964.5
943.2
947
946.7
956.2
959.2
950.8
951.9
947.5
950.55
943.55
918.9
901.25
918.25
922.95
909.65
914.8
906.7
931.3
943.35
939.6
952.25
947.5
952.5
936
938.6
959.6
951.35
954.6
946
924.6
911.45

1,023.90
1,005.30
1,021.80
1,020.95
1,009.15
1,011.65
1,025.90
1,040.60
1,009.35
1,001.15
986.1
972.4
983.75
964.75
943.9
947.65
949.95
955.05
959.3
950.75
955.45
945.5
948
945
920.65
901.85
915.5
923.2
909.4
915.75
906
933.85
945.45
938.85
951.85
946.8
951.05
934.6
937.75
958.25
949.2
954
944.5
925.6
911.35

2,742,024
2,582,208
4,369,725
3,240,001
3,381,601
2,748,246
2,357,930
3,413,753
4,146,270
4,035,044
5,648,346
8,163,236
3,414,200
3,110,913
5,035,348
2,667,162
4,476,339
2,952,486
1,831,616
1,861,439
1,873,699
2,107,305
3,178,684
1,601,945
3,973,699
5,672,247
4,131,089
3,171,245
3,391,416
2,538,967
2,997,245
6,857,905
3,459,497
1,729,109
3,219,213
1,838,452
2,152,963
4,368,279
1,405,741
4,025,919
3,247,038
2,092,020
2,530,136
2,954,066
4,335,560

28,264.77
26,056.18
44,281.79
32,890.00
34,677.12
27,716.13
24,045.79
35,381.38
41,984.21
40,429.50
55,944.09
79,766.58
33,459.00
30,176.96
47,996.80
25,318.17
42,725.62
28,174.73
17,564.73
17,825.46
17,823.96
19,969.68
30,238.50
15,161.87
36,796.60
51,299.37
37,781.20
29,180.91
30,911.41
23,260.20
27,218.71
63,644.98
32,755.62
16,300.30
30,564.92
17,425.38
20,390.39
41,572.38
13,147.71
38,268.39
30,790.89
19,950.63
23,846.77
27,362.72
39,710.24

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

912
901
891.3
875
839.9
853.35
846.55
874.15
866.7
878.9
875.7
888.7
907
874.4
869.3
848.85
858
873
854
847.5
853.05
863.3
867.7
871.9
867.5
886
875.95
866
892
888.25
875
855
840
838
827.55
826.75
828
799.5
776.7
753
785.35
768.35
783
760
760.5

918.9
901
893.3
875
855
858.15
872.7
879.7
881.8
878.9
888
902
907
879.4
869.3
858.5
874.9
874
859.95
857.4
869.7
877.9
876
873.9
881.4
886.8
875.95
877
892
890.15
875
855
847.25
838
838.9
836.2
831.65
799.5
796.4
779
790
784.95
783
772.3
774.4

898.6
884.1
865.2
828.1
837.3
834.15
845.9
855.6
861.85
862
872.1
887
856.7
865
844
840.7
855.25
852
847
845.7
851.1
859.35
865
864.2
866
868.8
857.55
862.5
879.15
869.4
859.15
833.4
823.15
821.35
818.5
823.1
810.05
779
767
753
765
765
758
754.7
751

900.25
886.05
866.9
833.15
848.95
846.7
870.75
868.5
872
871.5
887
895.05
859.9
868.6
845.4
852.55
871.9
854.3
852.8
847.5
867.6
864.9
872.5
866
878.15
874.8
858
873
881.6
870.35
860.8
837.7
828
831.5
837.55
825.25
811
791.9
780.25
767.5
770.4
770.8
758.9
764.1
753.8

900.55
887.55
868.75
833.25
848.65
845.8
870.5
871.4
871.55
871.1
885.25
898.5
861.95
868.4
845.95
852.9
870.7
854.85
853.3
847.75
865.45
867.55
873.2
867.6
879.45
876.2
860.85
873.35
882.85
871.5
860.85
837.35
827.95
830.85
837.3
825.05
812.35
792
780.65
765.3
772.75
772.2
760.9
759.15
755

4,607,486
5,707,528
5,035,618
6,926,078
3,980,489
4,596,259
4,734,842
7,239,303
3,280,025
2,336,039
2,841,435
4,970,476
6,555,284
3,771,511
7,727,430
6,143,838
4,603,204
4,785,969
2,194,126
2,986,757
3,892,719
3,043,021
2,332,976
1,504,709
2,245,330
2,555,594
1,802,647
3,498,193
5,007,164
4,677,273
3,126,064
7,154,511
4,890,181
3,255,486
3,787,775
3,219,680
3,140,142
5,994,097
5,084,300
7,463,019
4,056,543
2,489,305
3,936,767
2,580,004
3,096,352

41,766.08
50,853.35
44,058.25
58,688.46
33,759.96
38,736.41
40,896.72
62,755.62
28,680.96
20,296.90
24,999.32
44,521.50
57,032.26
32,812.80
65,939.03
52,225.35
39,781.26
41,092.77
18,750.22
25,379.05
33,501.52
26,409.91
20,328.18
13,075.92
19,628.16
22,435.66
15,621.54
30,497.89
44,292.59
41,011.69
27,042.66
60,071.50
40,872.94
26,978.05
31,421.31
26,671.72
25,775.68
47,340.89
39,726.40
57,105.93
31,509.63
19,322.78
30,209.92
19,742.41
23,528.86

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

757.7
731.05
731
760.35
764
761.6
751
731.1
765
796.7
794.5
783.2
824
833.5
852.15
810.35
813.2
813.9
833
850
825
823
850.9
823.95
773.9
769.2
774
799.75
790.5
803.5
791.2
784
772.55
786.7
804.25
835
829.4
850
842
867
825
825.5
834.85
840
848

760
739
759.85
772
769.5
769
756.1
759.9
796.3
813.7
799
825.5
843.5
859
858.55
822.45
824.75
829.75
838.6
850
829.15
853.95
850.9
827.9
792.6
770.7
800.7
806.3
812.75
822.9
799.9
790.8
777.9
808
830.9
841.4
851.9
858
869.7
868.85
826.4
845
840.9
849.2
854

737
721.3
725.6
747.5
756
750.25
712
728.35
764
789.45
782.95
776.5
823.7
814.5
823.7
795.25
796.75
805.2
813.55
821
815.6
816.3
832.3
780
764.1
747.55
772
789.1
784.45
792.5
784.1
765.25
761.75
784.9
804.2
822.5
826.05
842.1
841.5
831.15
811.35
824.1
822
831.1
843.55

737.65
731
759.85
765.6
760
751
722
754.35
785.05
805.2
788.75
825.1
833
857.5
824.4
805
812
826.85
835.3
828
823.05
852.1
835.05
780.25
768
760.45
798.65
796.05
810.05
805.55
786.75
771.15
765.35
806.05
829
824.5
847.6
845.25
865
833.05
820.7
841.6
840.4
839.2
845.2

741.2
732.55
757
765.25
761.3
753.5
719.4
755.05
782.6
805.45
788.85
821.5
833.5
852.45
825.75
806.3
810.25
825.4
836.3
825.65
821.55
851.8
837.6
786.35
770.6
759.2
797.2
797.2
807.7
808.35
788.2
771.6
767
802.9
829.25
827
849.65
846.9
866.9
833.8
819.9
843
838.7
835.75
846.5

3,914,915
4,663,092
3,552,807
4,008,613
2,968,791
4,849,218
4,457,788
4,186,930
7,821,448
7,791,545
4,567,377
7,162,305
7,186,238
8,065,388
6,757,863
4,246,961
5,806,114
4,694,876
4,664,709
6,128,496
2,924,971
4,214,600
3,892,821
6,239,874
8,803,427
6,217,951
5,039,564
5,722,488
7,203,038
7,987,653
4,825,259
6,000,741
4,739,596
4,551,326
3,393,633
3,592,510
3,947,624
4,195,352
4,085,035
5,040,808
4,182,965
2,713,867
2,279,371
2,364,175
2,075,894

29,251.27
34,005.85
26,354.85
30,470.45
22,627.33
36,718.88
32,777.59
31,300.85
60,941.78
62,556.38
36,039.86
57,401.49
59,926.71
67,508.54
56,583.05
34,318.67
47,144.79
38,346.53
38,607.37
51,035.59
24,059.06
35,294.53
32,651.57
50,109.73
68,476.78
47,142.94
39,669.97
45,612.53
57,495.59
64,624.13
38,174.03
46,706.71
36,444.23
36,198.13
27,872.73
29,851.58
33,114.70
35,651.07
35,147.97
42,359.76
34,201.47
22,692.75
18,911.72
19,895.24
17,610.47

25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11
30-Dec-11

855
879
899.7
898
870.5
855
867.75
905
879
890.05
859
891.4
871
859.1
845.05
800.3
800
788.1
789.9
775
769.7
765
782
756.7
799
797
808.35
807
802
769.9
760.55
723.9
738
731.9
749
719.2
741.7
727
741.35
760
747.05
766
757.7
733.65
713

880.95
881.5
904
899.3
878.5
880.95
889.35
905
885
892.65
888.8
896
878
859.1
848.65
811.95
800
804.45
789.9
778
771.25
785.8
782
783.3
810.75
815
812.2
819.5
807.7
769.9
762
746
753.9
754.5
844.6
739.9
741.7
753.75
760.3
769.75
764.8
768.7
758.5
739
720.55

842.15
871.05
884.1
872.55
857.6
855
863
872.65
868.5
861.15
850.1
873
856.25
837.35
806.25
787
781.5
786.6
755.8
753.15
751
762.55
759.15
753.1
795.2
786.55
798.35
803.2
772.1
752.7
724
721
733.4
723.5
716.05
715.15
709.2
722.7
733
742.4
745.55
745.35
735.35
707.2
689

877
872
900.4
875
861
872.4
889.35
879.05
884
864.25
887.8
873.6
857.9
853.95
807
809.95
788.55
795
775
775.15
751.7
784.25
761.1
783.25
798.75
813.25
808.35
804.1
777.05
753.4
726.8
743.65
739.7
750.85
720
736
711.75
753.05
758.3
745.5
759.3
754.05
736.1
709.7
693.1

875.95
873.6
900
877.55
860.6
871.8
885.9
879.95
883.7
864.95
885.35
876.7
861.45
848.1
809.95
808.1
786.35
795.2
773.4
773.15
753.8
783.8
765
778.25
799
812.05
806.75
809.8
778.85
755.7
727.5
742.3
741.9
750.15
721.85
735.3
713.45
748
754.55
746.4
761
753.05
739.05
711.9
692.95

5,197,046
737,231
5,606,883
3,628,082
3,745,221
3,143,275
3,666,997
4,171,957
2,313,308
2,666,312
4,969,253
3,656,473
2,262,503
3,043,186
5,538,055
4,958,044
4,049,501
4,382,352
5,419,769
6,367,715
3,699,725
2,522,069
4,803,440
4,569,146
4,714,967
4,479,880
3,160,834
3,514,150
4,442,697
5,044,876
5,097,034
5,228,468
5,304,706
6,611,139
5,828,713
4,714,116
5,550,563
4,563,405
4,473,719
3,511,075
2,376,469
3,074,308
2,829,068
5,449,524
6,662,330

44,958.98
6,448.83
50,163.89
32,136.86
32,439.64
27,402.68
32,139.49
36,857.97
20,322.28
23,401.28
43,177.20
32,434.92
19,641.13
25,773.11
45,705.16
39,512.99
31,903.58
34,880.59
41,799.22
48,724.90
28,167.13
19,555.58
36,829.77
35,120.16
37,835.53
35,891.30
25,459.90
28,557.27
34,847.61
38,348.35
37,751.72
38,414.52
39,555.03
48,990.98
43,217.22
34,260.00
40,187.86
33,490.23
33,303.14
26,610.81
18,007.75
23,279.61
21,042.68
39,241.81
46,840.37

2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

696.8
712.25
727.4
715
697.05
716.7
714.45
712
737.9
747.5
742
729.95
716
762
789
790

709.75 687.15
726.9
710.35
730.95
713.35
724.95
694.1
724
696.65
718.9
713.3
714.45
702.45
739
712
753
731.5
752.95
732.6
750.95
728.1
729.95
711
744.4
716
787.9
758.05
795.95
782.1
800
772.05

707.1
723.55
714.8
702
718.15
714.45
707
734.35
747.85
740
731.95
715.25
740.3
773.65
784.4
794.1

706.55
724.65
716.15
699.5
717.55
714.75
706.25
736.2
748.25
736.9
731.8
712.95
742.05
779.75
785.65
792.65

4,299,217
4,683,491
4,238,367
6,619,586
4,703,147
460,231
4,202,878
4,507,724
4,842,143
3,251,624
4,692,930
4,067,488
5,197,636
9,248,756
5,483,508
7,251,864

30,031.73
33,694.19
30,577.54
46,967.16
33,418.33
3,296.47
29,739.90
32,779.27
35,986.38
24,123.44
34,675.52
29,171.01
38,152.21
71,502.13
43,255.08
56,950.66

Reliance Industries Ltd

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11

Open
High
177.8
182.3
184.4
184.45
182.3
183.95
184.9
187
184.15
185.4
182.6
182.6
178.8
180
174.8
177.2
176.55
182.25
181.85
184.9
183
183.1
179.9
188.95
188
194
193.1 196.7
192.7
195.9
195
195.5
184
188.1
185.5
186.65
178.1
179.8
176.6
180.8
181
182.3
181.3
183.9
183.5
188.4
188.1
189.7
188.1
188.4
186
187.9
185
186
178.7
179.4
176.1
177.8
176.8
178.6
178
179.8
168
168
162
162.9
157.9
162.75
162.45
171.5
168.05
169.75
168.35
168.95
168
169
165.8
167.8
162.55
162.9
160
160.5
157.65
161.95
161.5
162.9

Low
177.2
181.25
180.7
182
180.5
177.25
172.8
171.35
175.05
181.4
176.55
177.3
186.25
192.3
192.05
184.65
181
177
176.15
176.6
177.25
180.6
183.5
187.1
184.2
184.1
178
175.1
171
172.5
171.3
159.25
156.4
157.5
162
165.6
166.8
165
159.55
157.2
155.35
155.7
157.4

LTP
180.7
182.8
182.9
183.3
183.3
178.25
174.4
176.2
182
182.55
178.35
188
191.9
194.8
195.4
186.1
184.8
177.15
176.35
180
181.3
182.45
188.25
189
185.45
184.4
178.3
177.3
176.5
176.15
171.8
161
157.2
161.6
170.5
168
167.7
165.15
160.85
158.8
159.15
161.25
160.9

Close
Volume Turnover
181.25 2,505,531 4,524.13
182.3 2,148,631 3,921.18
182.8 1,897,273 3,457.42
184.05 3,155,990 5,853.41
183.4 1,339,411 2,455.92
178.05 1,813,750 3,258.91
174.2 2,334,621 4,092.49
176.5 1,415,630 2,476.72
180.65 2,609,291 4,683.97
182.25 2,198,338 4,032.81
178.5 2,268,502 4,085.83
188.25 4,016,413 7,410.82
192.1 3,952,801 7,550.13
194.85 4,506,955 8,756.49
195.3 2,733,842 5,325.71
186.2 4,120,267 7,742.38
184.8 4,775,720 8,824.11
177.35 4,779,639 8,606.20
176.7 4,907,456 8,709.36
180.15 3,036,523 5,455.96
181.25 5,167,536 9,301.40
182.5 2,588,645 4,729.06
187.95 3,460,261 6,465.91
189.2 4,084,724 7,701.41
185.55 3,527,190 6,567.97
185.15 1,646,029 3,051.55
178.85 5,280,595 9,502.65
177.25 2,851,279 5,057.82
175.65 3,041,738 5,307.47
177 2,493,217 4,372.65
172.3 4,427,626 7,719.15
161.4 13,409,010 #######
157.15 3,490,684 5,565.44
162 5,642,252 9,087.44
169.75 7,732,713 #######
168.35 2,336,196 3,918.57
167.7 1,654,894 2,779.86
165.35 1,867,832 3,106.48
160.85 3,900,300 6,380.80
158.2 6,595,346 #######
158.35 2,894,635 4,563.13
160.9 3,976,045 6,358.01
160.8 2,449,569 3,932.43

SAIL

2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11

162.8
160.15
164.6
161.9
163
158
155.3
160.8
163
162.3
161.8
163.2
166.3
160.5
159.9
156.5
154.25
154.55
155.8
153.9
158.35
159
154
152.95
152.8
154
155.75
155.25
157
156
156.4
160.5
157
160.9
162.9
163.75
165
168
168.8
170.5
168.15
169.95
170.5
172
176

163
165.15
165.7
162.75
163.85
158.9
163.65
163.2
164.65
163.5
163.9
167.85
168.25
162.2
159.9
158.8
156.9
156.2
156.55
159.45
158.8
159.5
154.8
153.65
155.9
158.2
157.2
160.45
159.7
157.9
159.4
162.75
160.45
164.45
166
165.9
168.45
170.4
172
172.4
171.9
171.9
172.5
176
177.3

159.55
158.5
160.15
159
156.75
151.5
155.3
152.5
161.4
158.65
160.1
163
159.1
157.05
155.75
154
152.05
151.85
151.5
153.35
155.5
154.35
150
150.55
152.6
153.8
155
155
154.5
155.9
155.6
155.05
155.5
160.9
162
163.6
163.4
167.8
167.55
166
167.05
168.75
170.15
170
171.45

159.7
164.2
161
160.75
157.05
153.75
159.25
160.6
161.95
161.7
162.2
165.3
159.9
160.5
156.3
155.2
154.5
154.3
151.6
159.2
157.7
155
151
151.25
154.9
157.5
155.45
159.1
155
157.05
159.2
155.5
160.3
161.65
163
165
168.2
169.1
169.1
167.5
169.9
169.95
171.5
176
172

160.15
164.4
161.55
160.4
158.25
153.05
160.65
160.25
162.25
162.45
162.95
165.95
160.2
160.2
156.35
155.2
153.9
154
152.55
158.6
157.5
155
151.25
151.45
155.3
157.55
155.45
159.8
155.1
157.1
158.7
156.55
159.85
162
163.35
164.85
167.9
169.15
169.35
167.05
169.6
169.95
171.5
175.5
172.6

2,754,722
3,212,077
3,465,940
927,042
2,155,944
1,505,603
5,084,593
3,414,564
1,843,808
2,225,675
2,240,053
3,700,763
1,926,524
2,018,875
1,772,810
1,555,348
2,745,815
2,320,160
1,819,337
1,869,674
1,318,677
1,498,790
2,426,054
2,675,077
3,580,140
4,129,191
1,131,521
2,179,910
2,399,461
3,262,563
1,450,466
2,699,304
1,456,503
3,873,753
2,791,823
1,809,954
2,300,464
1,561,562
3,058,056
2,830,658
5,186,830
1,328,325
2,164,739
1,670,860
2,066,398

4,434.87
5,228.77
5,633.43
1,492.35
3,441.08
2,341.38
8,135.09
5,382.83
3,004.61
3,589.99
3,640.62
6,150.75
3,149.69
3,217.68
2,791.10
2,435.82
4,234.87
3,577.97
2,808.95
2,929.37
2,075.59
2,340.32
3,670.27
4,058.23
5,529.64
6,461.95
1,761.64
3,459.61
3,753.17
5,128.12
2,285.12
4,318.72
2,310.29
6,305.96
4,571.06
2,982.21
3,830.27
2,644.70
5,175.20
4,783.09
8,748.75
2,262.85
3,703.56
2,892.02
3,591.69

7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11
10-Jun-11
13-Jun-11

172.4
174
170.2
167
171
169.25
167.25
171
174
173
169.7
168.45
168.45
160
156
158
156.7
156.6
155
155.8
154
155.3
156.35
153.9
154.5
151.7
144.9
142.7
140.95
141.1
142.4
140.3
140.45
143.8
144.15
142.95
141.2
143.9
149.4
145.8
145.75
145.45
144
146.9
144

175.55
174.8
170.5
172.5
171
171.9
170
174.9
174.4
174.8
169.7
169.1
168.7
164.25
162.85
159.9
157
156.8
155.25
155.8
156.4
157.8
156.5
156.3
154.5
151.9
144.9
143.8
145.8
144.1
143.9
141.25
144
144.35
145.5
142.95
145.85
150.4
150.95
147.2
146.5
145.75
148.2
146.9
145.45

172.05
168.9
167.1
165.1
168.1
166.4
167.25
169.85
172
168.05
165.55
165.3
161.15
158.4
155.05
155.75
154.3
151.25
153.2
153
153.15
155.2
152.6
152.5
151.6
144.9
140.55
140.1
139.5
139.05
140.2
138.4
140.45
142
141
140
141.2
143
145.4
144.5
144
143.05
144
143.55
141.3

173.5
170.4
167.2
170.5
169.1
168.25
169.5
173.75
172.55
168.3
166.9
166.45
161.3
159.6
159.5
155.95
156.15
152.8
154.5
154.7
155.5
156.3
153
154.95
152.1
145.1
142.9
140.25
142.65
142.4
140.8
139.7
142.8
143
141.2
141.25
144.9
148.8
146
146.25
145.3
143.95
146.95
144.5
144

173.95
170.4
167.55
171.5
169.8
167.8
169.65
174.2
172.65
169.65
166.95
167.2
161.85
159.3
158.85
156.3
156.15
153.85
154.75
154.65
155.75
156.45
152.8
154.7
152.1
145.2
143.35
140.3
142.6
142.2
141
139.5
143.3
143.5
141.6
140.6
144.95
149.4
145.95
146.2
145.8
144.15
146.8
144.65
143.85

1,363,140
1,292,143
1,198,227
2,130,498
1,054,420
1,220,840
548,075
1,509,598
1,055,545
2,066,279
2,035,041
1,687,417
3,357,820
4,761,398
2,876,868
1,171,996
2,198,083
2,161,636
1,109,472
731,972
1,744,581
1,117,005
2,550,944
1,011,148
1,934,500
3,411,231
4,238,703
1,663,119
2,737,323
2,809,911
1,869,934
2,089,403
3,922,634
1,930,365
1,875,293
5,251,498
4,164,473
4,400,302
2,208,427
1,072,247
1,675,092
1,611,381
2,199,836
1,284,842
1,364,684

2,372.82
2,208.95
2,017.56
3,615.30
1,785.96
2,063.38
925.05
2,605.89
1,826.57
3,545.74
3,395.99
2,817.12
5,476.74
7,653.02
4,585.21
1,853.53
3,421.09
3,326.19
1,713.15
1,129.70
2,709.04
1,749.24
3,916.38
1,565.93
2,956.63
5,033.14
6,039.51
2,345.09
3,894.73
3,983.82
2,655.03
2,909.90
5,596.33
2,765.24
2,665.83
7,410.81
6,020.84
6,509.87
3,266.79
1,563.34
2,433.33
2,324.87
3,224.24
1,858.93
1,954.78

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

144
144.95
139.85
136
137
134
132.5
129.95
132.9
135.9
138
137.7
137
137.9
138.8
138.6
142.6
141.5
141.05
136.2
131.75
131.4
131.4
132.15
131.7
131.3
133.35
131.7
130.55
131.85
134
132.25
130
127.5
127.45
119.95
117.4
121.9
115.8
112.9
105
109.65
112.5
113.5
110.2

145.4
145
139.85
137.9
137.45
135.25
133.5
133.1
136.9
140.9
139.7
138.25
140.2
139.35
139.3
143.15
143.7
142.9
141.95
136.7
131.75
132.45
133.25
132.9
132.25
133.4
133.4
131.8
132.15
134.65
135.25
132.8
130.4
127.5
127.45
120.3
122
122.5
116.2
112.9
109.6
113.85
112.75
114.35
112.5

143.1
139.5
136
136
132.1
130.25
129.1
128.75
131.9
134.25
135.75
135.8
136.75
136.5
137.15
137.35
140.7
140.1
136.1
131.3
129.25
130.6
130.5
130.15
130.7
130.9
130.55
128.6
129.1
131.3
131.15
130.2
127
125.8
118.8
116.35
115.5
118.05
110.1
106.4
103
108.5
110
108.4
103.4

145
139.9
136.25
136.15
134
131.4
130
131.5
136.7
137.5
136.4
136.75
137.05
137.4
138.7
142
141.1
141.9
136.2
132.2
129.9
131.95
130.95
130.85
131.45
132.35
130.9
128.75
131.85
134.05
131.5
131.4
127.65
126.4
119.9
118
121.75
118.3
115.95
107.7
107.35
112.25
112.45
109.65
105.3

144.95
140.15
136.75
136.35
133.4
131.3
129.95
131.6
136.1
137.75
136.35
136.45
137.5
137.65
138.75
142.25
141.5
142
136.45
131.95
129.85
131.65
131.35
130.8
131.45
132.45
131.1
129.15
131.65
133.95
131.55
131.2
127.7
126.35
119.95
118
121.05
119.1
114.65
107.8
107.3
112.5
111.75
110.45
105.05

1,001,843
3,152,137
2,960,115
2,101,683
2,324,209
1,632,548
1,981,265
1,829,937
2,550,193
4,441,987
3,531,921
3,205,015
3,750,916
1,280,901
1,227,467
3,630,368
1,651,627
2,712,012
2,666,033
4,305,652
3,118,063
2,645,214
4,409,267
2,354,260
1,414,509
2,130,608
1,307,650
1,340,983
2,304,070
2,145,026
1,557,498
1,145,671
3,272,611
1,554,799
6,115,115
3,402,164
2,751,757
2,118,976
3,771,949
3,622,820
4,255,886
6,863,638
2,472,495
2,571,485
1,987,532

1,448.09
4,453.40
4,093.03
2,872.85
3,111.14
2,165.41
2,576.67
2,400.66
3,424.49
6,171.42
4,844.56
4,384.07
5,193.21
1,765.49
1,697.01
5,152.74
2,349.22
3,849.50
3,670.76
5,718.68
4,063.62
3,481.99
5,808.42
3,092.92
1,861.74
2,817.66
1,720.57
1,743.55
3,021.06
2,857.50
2,061.71
1,505.01
4,199.61
1,969.49
7,402.58
4,007.58
3,286.40
2,549.27
4,304.83
3,997.05
4,532.86
7,707.46
2,756.29
2,851.04
2,135.83

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

106
107.2
103
104.8
112.9
109.6
110.65
106
104.7
108
109.8
108.5
113.4
117.15
122.85
117.5
111
109
107.45
110.9
113.35
110
107.5
111.95
111
106
105.1
106
109.9
106.1
109.5
104.1
99
101.5
101
102.05
105.5
108
110.4
107.2
108.45
103.9
104.7
105
106.9

108
108
106
112.8
113.15
112.5
111.2
106.7
107.5
109.8
110.5
113.8
117.45
123
122.85
118
111.6
110.75
110.5
113.3
113.35
110
112
114.1
111
107.35
106
109.6
109.9
111
109.5
104.95
101.8
102
104.25
105.45
108.15
110.5
111.35
109.2
108.85
104.4
107
107.65
107.2

105.25
103.5
101.95
103.25
108.85
108.6
105
101.05
102.9
104.2
108
107.65
110.25
117.15
117.55
111.1
107.1
105.1
106.5
108.25
108.4
107.1
107.1
110.1
106.2
102.6
101.65
105.65
104.6
104.75
103.15
99.2
98.05
98.35
101
102.05
104.2
105.3
106.35
105.75
104.8
102.8
104.1
104.1
105.15

106.4
104
104.2
112.65
110.1
109.4
105.3
102.15
107.1
107.95
110
113.55
117.05
122.5
118
111.9
107.25
107
109.6
113
109.05
107.65
112
112.6
108.15
104
103.75
108.7
107.05
109.75
106.45
100.7
100
98.75
102.75
103.7
106.45
109.8
107.2
107.25
104.85
103.45
106.85
106.8
105.8

106.55
104.4
104.8
111.3
110.7
109.6
106.5
102.45
106.9
107.9
109.55
113
116.7
121.45
118.4
112.1
107.95
106.4
109.45
112
109.25
107.7
111.65
113.6
107.75
104.5
104
108.85
107.25
109.65
105.65
100.4
100.1
98.85
103.5
103.95
107.4
109.8
108.1
108.05
105.65
103.4
106.7
106.95
105.5

1,767,271
2,185,598
2,165,211
3,401,038
2,714,696
3,234,077
2,729,101
2,216,837
1,710,336
4,303,402
3,411,246
3,060,162
5,600,085
3,867,981
3,689,095
3,729,368
1,830,237
3,063,156
3,284,443
2,764,555
2,789,640
2,134,648
2,623,196
3,212,919
3,061,556
3,829,770
2,312,422
2,137,237
2,870,756
2,745,084
3,494,107
4,225,764
5,433,907
3,743,343
3,524,558
4,228,309
5,025,020
4,282,720
5,165,092
3,080,361
2,094,679
1,908,938
1,999,881
2,150,331
1,689,691

1,884.04
2,304.71
2,246.37
3,664.23
3,006.91
3,573.69
2,947.73
2,302.32
1,806.39
4,596.49
3,733.38
3,407.16
6,398.81
4,622.46
4,386.42
4,257.84
2,000.63
3,300.61
3,571.23
3,048.33
3,100.32
2,304.71
2,891.80
3,606.42
3,319.18
4,003.80
2,400.49
2,307.36
3,067.44
2,950.19
3,704.37
4,306.06
5,436.32
3,728.71
3,629.39
4,394.95
5,340.53
4,622.88
5,605.05
3,301.56
2,227.95
1,972.53
2,116.76
2,269.90
1,798.81

24-Oct-11
25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11

107
107.4
110
112.1
116
111.65
109.5
113
110.25
111.75
110
106
106.4
102
98.7
93.65
88.95
93.7
89.8
90
87.8
85.4
84
86.45
82.9
84
86
87.5
85.75
86.6
86
84
78.2
80.5
77.25
77.7
74.5
77.2
79.65
80
80.2
80.45
81.2
80.35
79.8

107.6
105.4
110.5
105.7
110.8
108.8
117
111.1
116.25
111.65
112.9
109.6
114.4
109.05
113
107.3
111.65
109.55
112.35
109.1
110.85
106.25
107.1
103
107.2
102
103.25
98
98.8
92.75
93.65
89.1
100.6
88.15
93.9
88
91.25
88.65
90
86.65
87.95
83.15
85.4
81.55
86
83
86.45
82.45
83.4
79.9
86.4
83.6
87.95
84.75
88.4
85
88.45
85.3
88.4
83.8
86.1
82.4
84
77.6
81.9
76.65
81.15
77.5
78
75.75
79.2
73.5
77.8 73.2
79.1
76.15
80.95
78.5
80.5
77.4
82.5
79.75
81.7
80.25
81.5
79.5
80.7
79
81.5
78.5

105.85
109.95
108.8
115.85
112.1
110.75
112.3
109.75
110.95
109.8
106.6
105.5
102.05
99
93.65
91
97.5
88.1
90.15
88
85.05
82
85.5
84
80.5
85.6
86.95
85.05
86.4
87.3
82.7
78
81.7
77.9
77.25
74.75
77.35
77.25
80.75
79.8
80.05
80.55
80.25
79.8
80.75

106.15
109.2
109.3
116.05
112.2
110.7
112.75
109.15
111
109.9
107
105.2
102.25
99
93.8
90.45
94.3
88.4
90.25
87.85
84.85
82.1
85.4
83.8
80.2
85.5
87.15
85.3
86.75
87.65
83
78.55
80.9
78
77.15
74.75
76.65
77.05
80.6
80
80.05
80.65
80.1
80
80.55

1,398,343
2,071,638
355,685
3,734,257
1,944,105
1,813,560
2,710,343
6,586,566
2,334,236
1,965,457
2,678,639
2,535,020
2,048,432
2,554,516
5,352,857
6,189,603
5,962,198
4,485,380
3,613,002
3,473,460
6,975,556
5,600,768
5,786,884
10,183,839
33,204,150
11,111,175
6,492,576
6,924,720
9,074,965
14,614,439
8,519,007
7,639,987
6,174,350
5,714,763
3,684,189
4,742,513
5,140,692
6,179,233
4,120,401
3,617,044
4,156,266
1,696,561
2,813,866
2,131,230
4,881,814

1,489.66
2,233.79
389.38
4,297.29
2,216.13
2,016.26
3,047.67
7,211.79
2,586.60
2,168.25
2,900.27
2,665.17
2,127.17
2,562.68
5,039.11
5,632.89
5,431.40
4,045.52
3,258.50
3,057.90
5,899.26
4,664.29
4,906.30
8,574.60
#######
9,456.13
5,629.70
5,989.18
7,913.30
#######
7,181.37
6,147.78
4,910.11
4,552.77
2,831.41
3,645.08
3,874.41
4,773.66
3,284.54
2,862.97
3,364.68
1,372.10
2,259.22
1,701.05
3,909.02

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

80.9
81.9
82
85.15
85
83.5
84.5
84
85.9
88.75
91.45
93.3
92.15
92.55
94.55
92.1
91.75

82.25
82.75
84
86.5
85.8
84.9
85
85.5
88.5
92.5
93.4
95.3
92.45
95.8
95.3
93.15
93

80.25
79.7
82
84.5
83.6
82.1
83.85
82.6
85.9
88.3
90.85
91.9
89.7
92.5
90.3
90.6
89.85

81.3
81.35
83.65
84.8
84
84.65
84.4
85.1
88.25
91.25
91.45
92.1
91.6
94.25
90.35
90.85
91.75

81.5
81.6
83.75
85.15
83.95
84.3
84.3
85.2
88.2
91.5
91.35
92.3
91.7
94.4
90.8
91.15
91.6

3,942,384
2,708,831
2,430,110
4,293,268
1,959,109
2,395,826
160,502
2,339,092
3,272,053
5,750,458
2,211,353
8,087,137
3,886,311
4,556,612
3,775,954
3,618,838
4,050,939

3,204.54
2,203.02
2,021.19
3,676.88
1,656.72
1,995.89
135.39
1,974.05
2,865.52
5,202.88
2,037.29
7,553.38
3,540.88
4,303.82
3,478.91
3,314.20
3,713.69

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11
2-Feb-11

Open
1,230.00
1,298.80
1,316.00
1,325.00
1,350.10
1,332.00
1,337.05
1,267.00
1,256.00
1,287.00
1,302.80
1,319.00
1,332.00
1,351.00
1,356.10
1,361.00
1,342.00
1,304.00
1,305.50
1,270.00
1,274.00
1,306.00
1,327.70
1,313.90
1,300.00
1,289.20
1,260.00
1,191.00
1,183.90
1,180.00
1,221.00
1,225.00
1,187.45
1,185.00
1,207.80
1,184.90
1,190.00
1,187.40
1,198.80
1,181.95
1,188.00
1,115.00
1,151.45
1,087.30

High
1,303.00
1,328.50
1,346.70
1,382.00
1,352.30
1,346.90
1,340.00
1,268.00
1,293.80
1,315.00
1,335.00
1,368.40
1,363.90
1,363.90
1,371.40
1,374.50
1,349.00
1,320.90
1,307.20
1,279.90
1,305.00
1,315.90
1,335.00
1,320.60
1,309.90
1,300.90
1,263.35
1,206.90
1,198.90
1,223.10
1,246.95
1,225.00
1,188.00
1,208.60
1,207.90
1,202.00
1,204.00
1,197.80
1,198.80
1,199.50
1,189.90
1,159.00
1,151.45
1,128.90

Low
1,226.25
1,295.80
1,302.95
1,323.05
1,312.20
1,296.00
1,259.00
1,212.00
1,253.20
1,268.30
1,290.10
1,291.25
1,322.50
1,332.80
1,347.00
1,335.80
1,302.10
1,292.85
1,263.25
1,252.00
1,273.20
1,296.00
1,301.20
1,285.05
1,276.00
1,248.35
1,160.00
1,157.40
1,140.55
1,176.00
1,212.00
1,172.00
1,155.50
1,182.00
1,183.30
1,162.15
1,172.35
1,175.10
1,159.90
1,171.00
1,122.00
1,112.10
1,063.00
1,077.30

LTP
1295
1319.8
1321.65
1361
1340
1340
1273.05
1249.9
1286
1307.1
1333
1340
1350.35
1348
1362
1351
1305.4
1300
1266.8
1273
1298.05
1303.25
1305
1296
1277.3
1263.5
1182
1176.05
1176.2
1221
1234.5
1186
1186.4
1198.6
1196.05
1194
1188
1189
1162.65
1193
1158
1152.25
1068.55
1108.3

Close
1,286.75
1,320.15
1,314.70
1,357.85
1,335.40
1,336.10
1,273.85
1,247.60
1,277.20
1,305.95
1,322.90
1,347.00
1,351.00
1,350.00
1,365.15
1,352.75
1,306.15
1,301.10
1,268.90
1,273.85
1,300.15
1,308.35
1,308.45
1,298.40
1,282.80
1,261.00
1,190.20
1,176.70
1,158.05
1,218.00
1,236.70
1,182.40
1,178.85
1,199.55
1,192.75
1,194.70
1,187.40
1,188.30
1,166.00
1,195.85
1,150.30
1,147.05
1,069.05
1,114.25

Volume
Turnover
5,994,329 75,991.14
5,731,817 74,968.97
5,671,000 75,178.77
8,881,460 120,979.20
4,801,008 63,994.58
7,396,827 97,198.66
5,447,129 70,697.56
4,411,832 54,877.67
3,283,615 41,844.16
3,791,092 49,252.99
3,608,508 47,229.08
3,822,439 50,730.62
2,809,244 37,860.17
2,139,463 28,861.92
2,538,398 34,524.20
2,039,011 27,531.20
3,191,356 41,985.73
1,729,961 22,607.18
3,609,994 46,171.14
3,058,551 38,774.74
2,887,614 37,271.04
1,750,451 22,909.86
1,678,140 22,075.42
2,333,384 30,344.47
1,576,151 20,346.53
2,182,701 27,819.62
4,318,326 52,513.10
4,764,220 56,423.58
4,240,627 49,789.78
4,783,793 57,323.27
5,733,344 70,620.30
3,438,870 41,179.97
2,401,956 28,191.66
2,827,658 33,825.22
2,429,130 28,985.67
2,337,303 27,549.27
2,137,983 25,404.25
1,270,451 15,082.18
2,516,799 29,736.35
4,165,911 49,538.62
3,106,133 35,681.00
2,530,027 28,645.77
5,105,505 55,765.00
4,445,302 49,068.90

3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11
7-Apr-11

1,099.80
1,150.25
1,141.10
1,150.00
1,100.00
1,076.00
1,108.40
1,193.50
1,213.90
1,234.00
1,231.95
1,249.00
1,205.00
1,150.00
1,135.00
1,139.00
1,082.00
1,115.00
1,099.00
1,137.80
1,193.70
1,155.00
1,126.00
1,171.30
1,166.10
1,156.00
1,155.00
1,140.30
1,152.00
1,148.00
1,153.00
1,129.10
1,130.10
1,131.55
1,146.10
1,170.90
1,192.00
1,231.40
1,241.50
1,254.90
1,241.00
1,240.00
1,258.50
1,287.35
1,289.75

1,164.50
1,189.95
1,159.85
1,157.80
1,117.80
1,116.90
1,170.00
1,221.80
1,247.90
1,244.70
1,254.45
1,257.90
1,208.70
1,154.00
1,163.00
1,141.90
1,125.00
1,126.40
1,146.00
1,184.70
1,194.50
1,155.00
1,164.90
1,176.50
1,174.90
1,172.00
1,179.70
1,159.95
1,174.40
1,162.40
1,153.00
1,133.40
1,143.70
1,144.70
1,161.90
1,191.90
1,227.90
1,246.00
1,258.70
1,260.90
1,249.90
1,258.00
1,284.90
1,303.70
1,302.00

1,094.00
1,140.00
1,110.80
1,104.25
1,052.50
1,073.60
1,098.75
1,191.85
1,201.85
1,217.35
1,225.20
1,201.10
1,135.40
1,122.70
1,130.10
1,038.65
1,072.55
1,055.00
1,097.15
1,120.00
1,165.90
1,121.00
1,125.00
1,153.00
1,151.00
1,132.00
1,140.20
1,128.65
1,146.90
1,132.55
1,113.00
1,115.20
1,130.10
1,126.05
1,145.20
1,161.30
1,189.40
1,212.50
1,238.60
1,221.00
1,234.35
1,237.00
1,244.05
1,278.35
1,276.50

1152.95
1140.1
1152
1109.1
1082.95
1101
1170
1209.35
1245
1241
1254.25
1203.5
1161.6
1138.65
1140.95
1070.3
1104.95
1079.7
1139.9
1182
1176.5
1126.25
1163.1
1159
1166.3
1172
1177
1137
1166.1
1145.1
1121
1122
1139.75
1135.65
1156.05
1187.5
1224.5
1245
1255
1243.8
1240
1251.1
1280
1297.1
1281

1,156.80
1,150.85
1,146.35
1,112.25
1,073.60
1,102.50
1,142.70
1,209.25
1,237.35
1,238.45
1,248.60
1,205.55
1,161.75
1,136.85
1,143.90
1,054.40
1,110.70
1,082.75
1,141.85
1,176.50
1,175.75
1,127.95
1,162.15
1,163.30
1,165.00
1,162.60
1,175.80
1,142.10
1,166.50
1,139.95
1,117.45
1,121.20
1,136.10
1,136.90
1,157.30
1,183.85
1,224.00
1,239.45
1,249.00
1,248.35
1,241.80
1,254.20
1,280.35
1,298.70
1,290.90

2,805,179
4,927,297
3,497,490
2,989,423
4,886,364
3,042,596
3,644,665
4,424,196
4,025,122
1,760,803
1,737,971
2,579,872
4,404,748
2,503,673
2,052,678
5,437,575
4,684,753
6,517,299
3,288,143
4,812,705
3,313,941
2,974,670
2,213,827
1,704,505
1,869,556
2,104,678
1,558,207
1,783,640
1,788,126
1,787,373
2,499,929
1,912,554
2,095,566
1,634,169
1,182,009
1,697,574
2,103,659
2,157,720
1,620,328
2,566,187
1,271,631
1,295,147
1,951,428
2,556,379
1,579,291

31,926.12
57,461.90
39,828.07
33,897.64
52,989.23
33,327.70
40,999.84
53,556.46
49,261.26
21,666.51
21,539.65
31,579.69
51,081.56
28,454.23
23,594.49
59,039.26
51,365.34
71,055.21
37,005.10
55,381.12
39,053.10
33,630.58
25,528.99
19,848.89
21,741.79
24,278.23
18,064.19
20,476.63
20,803.06
20,511.29
28,238.79
21,490.39
23,824.90
18,563.14
13,654.82
19,893.93
25,539.63
26,547.47
20,252.33
31,829.66
15,795.65
16,164.23
24,696.79
33,035.22
20,350.23

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

1,284.00
1,238.00
1,209.80
1,249.00
1,237.45
1,198.90
1,214.70
1,254.80
1,236.15
1,241.00
1,259.00
1,254.00
1,229.00
1,241.50
1,222.05
1,163.00
1,160.00
1,149.80
1,199.00
1,176.00
1,186.00
1,197.90
1,193.60
1,200.00
1,211.00
1,188.25
1,154.10
1,151.20
1,154.00
1,129.10
1,120.50
1,141.20
1,175.00
1,094.95
1,081.15
1,096.00
1,070.00
1,048.00
1,011.50
1,017.00
1,022.90
1,029.00
1,023.40
1,016.00
1,008.50

1,287.70
1,249.90
1,252.65
1,269.00
1,262.80
1,213.95
1,255.55
1,258.00
1,257.00
1,267.00
1,272.80
1,258.25
1,296.65
1,244.00
1,226.85
1,175.90
1,174.80
1,208.00
1,202.40
1,203.45
1,215.00
1,220.00
1,234.20
1,219.80
1,218.00
1,188.95
1,165.75
1,181.90
1,154.00
1,141.95
1,141.95
1,168.70
1,175.00
1,101.70
1,100.10
1,097.00
1,070.00
1,058.00
1,031.80
1,033.80
1,043.65
1,030.95
1,024.35
1,018.75
1,009.90

1,246.10
1,210.75
1,204.90
1,228.50
1,201.00
1,188.35
1,214.10
1,233.00
1,236.15
1,224.50
1,246.10
1,228.05
1,214.00
1,218.75
1,148.00
1,139.20
1,131.00
1,145.95
1,168.90
1,171.00
1,181.25
1,182.55
1,187.15
1,185.10
1,178.60
1,142.75
1,142.05
1,151.20
1,123.10
1,111.95
1,120.10
1,140.35
1,082.00
1,072.85
1,075.70
1,075.60
1,042.20
1,014.25
1,010.25
1,015.65
1,021.00
1,003.40
1,011.00
1,004.10
981.15

1252.05
1217
1250.2
1233
1206.25
1200.7
1250
1239.6
1241.1
1260.15
1247
1232.7
1252
1223.75
1166.25
1159.25
1132.5
1196.05
1174.9
1187
1211
1184.9
1214.85
1218
1187.85
1148.15
1154.05
1164.75
1125.25
1126
1135.05
1165.5
1086.4
1077
1098.75
1077.25
1046.15
1024.6
1022.2
1028
1027.5
1021.15
1017
1009.55
981.15

1,253.30
1,219.55
1,248.85
1,235.85
1,205.85
1,201.30
1,251.75
1,243.75
1,242.55
1,261.30
1,249.50
1,232.30
1,236.85
1,225.35
1,163.10
1,159.30
1,137.15
1,199.95
1,176.85
1,186.25
1,211.65
1,187.00
1,211.05
1,215.75
1,189.00
1,149.15
1,150.85
1,168.65
1,129.45
1,121.85
1,133.80
1,162.40
1,088.85
1,077.35
1,095.30
1,079.90
1,048.20
1,023.80
1,023.70
1,027.20
1,028.55
1,021.15
1,019.60
1,010.30
984

1,363,240
1,279,438
2,174,825
1,540,816
1,768,403
1,634,043
1,836,290
1,194,759
712,550
1,145,068
1,302,048
1,366,430
1,257,830
1,161,049
2,066,322
1,613,262
1,067,416
2,224,080
1,266,813
1,494,899
1,772,226
1,881,467
2,004,128
2,379,703
1,561,367
2,555,103
2,008,459
1,426,097
1,874,272
2,098,258
1,791,018
2,815,981
7,224,010
2,837,058
4,316,117
2,412,309
2,604,237
3,600,090
2,076,683
2,117,760
2,069,956
3,029,331
2,051,336
1,804,138
3,593,062

17,216.39
15,682.27
27,018.10
19,222.77
21,732.26
19,624.55
22,692.02
14,851.69
8,884.06
14,266.88
16,385.00
16,953.13
15,446.64
14,250.08
24,575.75
18,630.27
12,287.61
26,278.39
14,967.94
17,751.48
21,297.24
22,638.31
24,347.09
28,716.57
18,634.28
29,504.99
23,139.22
16,646.76
21,260.31
23,576.30
20,272.15
32,557.49
79,444.47
30,716.30
46,994.46
26,134.07
27,360.56
37,135.81
21,190.14
21,757.45
21,407.99
30,764.43
20,866.78
18,228.98
35,580.44

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

984
987.5
991.95
981.5
938
945
935
948.25
957
984
990.9
998
1,010.00
1,009.00
1,020.00
1,019.10
1,033.10
1,057.00
1,054.00
1,036.00
1,028.00
1,040.00
1,061.50
1,035.00
1,001.00
990
972.9
987
994
1,007.90
975
951.9
948.9
955
955.05
945
922.7
879
871.05
793
824.5
829
850.95
812.1
799

998.1
999
992.6
983.95
949.75
945.55
951.95
972.4
984.4
990.5
1,012.75
1,003.90
1,010.00
1,024.85
1,028.40
1,037.95
1,058.15
1,074.30
1,063.00
1,042.50
1,048.50
1,081.50
1,062.00
1,046.45
1,002.15
995.65
984.95
1,005.00
1,011.90
1,013.10
977.85
966
955.9
966.95
962.9
945
928.6
892
872
821
849.4
862.95
850.95
819.9
800.15

974.2
980.15
976.2
925.55
930
927.35
926.25
948.25
950.25
967.8
988.35
981.35
986
1,003.50
1,009.00
1,011.55
1,027.00
1,046.00
1,045.80
1,005.00
1,025.00
1,035.35
1,029.30
1,012.00
978
964.1
962.75
980.4
987.1
965.65
948.3
945.45
940
950.65
950
921.3
910.35
870
823.75
784.05
816
817
793.1
795.05
772.1

993.6
984.2
978.5
936
936.6
936
944.85
966.3
976.5
983.6
996.05
990.6
993
1012.45
1013.15
1037
1055
1047.5
1050.2
1025.5
1046.7
1065.9
1034.85
1012.6
985
968.05
975.6
995
1005.15
971
956.2
948.45
953
963.6
957
928.2
915
891.05
830.2
793.5
842.05
850
799.1
807.35
780

994.15
983.65
980.95
931
936.2
935.9
945
966.45
977.75
984.7
997.15
994.2
994.7
1,011.65
1,015.95
1,035.50
1,055.45
1,054.00
1,052.85
1,024.90
1,045.70
1,068.10
1,033.05
1,014.80
983.95
968.85
977
996.95
1,006.40
973.05
957.7
950.7
948.1
961.5
956.4
928.15
913.95
889.6
827.7
794.05
844.2
849
800
801.55
778.85

3,376,870
1,759,555
1,387,205
2,402,227
3,090,153
2,151,715
2,797,950
2,526,169
2,165,506
1,741,799
3,089,116
2,413,313
1,945,468
2,128,863
2,316,390
2,377,587
2,701,986
1,886,461
1,176,875
2,094,402
1,448,091
2,279,572
1,756,894
1,667,443
3,122,797
1,896,414
1,342,469
2,146,720
1,358,645
1,937,010
1,736,500
1,630,138
1,361,433
1,147,475
1,587,080
1,786,057
3,752,739
2,439,670
3,109,154
4,985,087
3,085,125
3,925,835
5,268,147
2,297,080
2,541,175

33,361.10
17,391.28
13,645.40
22,824.59
29,034.63
20,128.45
26,376.62
24,282.03
21,075.90
17,072.08
30,923.63
23,943.32
19,344.82
21,589.81
23,592.58
24,389.92
28,222.46
20,035.02
12,406.58
21,412.07
15,037.92
24,210.83
18,269.22
17,114.86
30,847.73
18,550.95
13,126.98
21,357.14
13,641.66
18,977.21
16,639.62
15,545.71
12,905.47
11,017.09
15,162.02
16,573.16
34,489.09
21,490.87
26,035.55
39,901.14
25,884.39
33,007.39
42,653.53
18,505.37
19,878.67

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

786.7
737.25
715.45
735
727
711.05
715.1
712
745.5
758
748
748.2
771.25
774.15
791.4
145.95
147.3
141
143
153.85
160
161.45
165
160.7
150.5
147.5
151.35
156.9
153.5
160.3
154
152.2
148.2
153.05
159
172.7
176
183.4
174
183
184.2
183.9
182.45
184.8
182.65

787.3
747.9
739.8
702.15
742.1
700
746.9
715
736.8
695.05
721.8
705.2
732.35
693.6
736.4
710
748.4
726.85
763.3
742
759
741.3
773.6
748.2
780.65
754.15
793
769
791.4
760.5
149.2
143.5
148.2 137.55
143.65
140
152.4
141.55
163.5
152.4
164.7
157.8
166.8
161.45
166.9
163.5
161.55
153.6
151.8
146
148.5
142.25
157
150.6
159.7
153.2
162.85
151.2
162.9
155.25
157.4
152.35
152.6
144.75
151.85
146.65
160.35
153.05
172.45
158.9
177.95
171.35
190
170.65
186.2
174.75
181.25
173.75
191.2
183
184.65
177.8
188.25
183.9
184.5
180.75
185.6
177.15
187.45
182.65

748
710.05
739.7
727.75
695.55
716
698.1
729.4
746.9
756.6
751
768.9
766
791
762.05
145.35
139.5
142.55
150.6
160.45
162.3
166.2
164.35
154.7
146.35
146.6
156.5
155
160.05
155.25
152.7
146.15
147.5
158.05
169.45
175.25
186
175
179.25
188
180.9
186
182.65
178
186.9

752.05
712.35
737
727.6
700.75
714.25
698.5
730.65
742.3
754.75
753.2
765.8
769.1
790.65
764.9
146.35
139.6
142.5
151.2
161.85
161.7
166.2
164.85
154.65
146.85
146.75
155.75
156.05
160.9
156.05
153.6
146.7
147.4
159.15
170.75
176.75
180.75
175.85
180.05
188.1
181.25
186.95
183.1
178.15
186.15

2,518,993
5,589,606
4,437,691
3,613,076
3,593,472
3,461,963
3,045,203
3,553,906
3,211,986
3,921,188
2,068,028
3,774,445
2,948,824
2,644,856
2,010,560
11,190,844
16,043,895
11,520,672
13,269,675
33,242,240
16,379,763
14,496,654
11,289,715
11,465,750
21,336,311
9,140,562
11,579,085
12,869,324
20,056,639
11,949,016
7,871,622
17,589,856
8,880,985
15,720,334
20,224,167
22,825,907
27,138,893
18,665,480
14,881,631
24,140,815
15,025,771
12,154,991
13,618,769
12,320,540
12,922,015

19,096.97
40,132.81
31,876.06
26,376.13
25,747.09
24,718.98
21,759.77
25,720.62
23,721.56
29,547.47
15,508.23
28,860.76
22,671.19
20,671.15
15,548.49
16,399.48
22,845.13
16,387.22
19,488.78
53,174.68
26,540.51
23,982.82
18,645.67
18,010.47
31,737.82
13,337.11
17,855.09
20,083.45
31,770.99
18,949.52
12,223.12
26,071.93
13,284.99
24,750.45
33,821.48
40,006.25
47,673.78
33,600.26
26,482.53
45,209.47
27,192.23
22,670.12
24,862.49
22,335.01
24,009.78

25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11
30-Dec-11

188
194.7
197.75
205.5
195.1
190.3
191
193.5
189.5
191.4
184.05
184.05
173.75
182
182
172
169.25
163
170
166.9
169.55
174.5
180.85
174.5
181
182
190.85
191
190.25
183.7
187.05
174.5
176.85
175
175.4
172
180
179.75
175
184.9
186
186
181
178.4
180.5

193.4
194.9
208
205.5
202.45
196.9
192.25
193.7
190.7
191.95
188.15
185.5
184.5
183.8
183
172
169.25
175.2
171.15
174.95
179.8
182.95
181.8
176.4
185.45
192.75
194.6
195.75
191.5
185.7
187.8
182.35
181.7
176
179.75
180.3
180.75
181.9
184.45
187.35
188.65
186.4
183.5
182.5
183.8

184.8
190.35
197.25
197.75
191.8
188.1
185.4
185.75
185.25
183.8
180.5
176.15
171.9
177.75
173.8
166.95
160.15
163
165.55
164.15
169.55
173.85
175.7
169.55
180.9
181.75
189.2
190
185.85
180.1
176.2
174.25
176.2
167.5
170.3
169.25
173.85
174.7
173.5
182.7
185.1
180.85
178.85
178.1
176.8

192.5
190.7
206.5
198.6
193.6
191.55
188.85
187.9
189.3
184.4
182
176.3
181.6
183.7
174.8
171
162.2
173.5
168.2
172.8
170.4
182
176.7
173.15
182.65
191.8
191.35
190.25
185.9
182.75
177.9
179.7
177
172.8
171.85
180
174.65
176.9
184.1
185.05
186.3
182.35
179.6
178.95
178.35

191.8
191.8
206.8
198.45
193.45
192.1
188.7
188.1
189.7
184.75
181.45
177.8
181.25
182.3
175.15
170.3
161.55
172.45
168.35
173.05
171.85
181.85
177.45
172.8
183
191.9
191.6
191.4
188.55
183
177.35
178.9
177.1
172.65
172.4
179.8
174.9
177
183.6
184.95
186.75
182.1
180.2
179.15
178.7

16,437,542
4,230,172
17,870,744
13,294,873
20,481,549
23,017,915
21,786,359
17,979,945
12,237,849
13,899,966
18,515,572
15,767,673
22,258,057
16,532,913
12,583,654
12,886,140
13,449,115
23,723,293
14,098,973
19,430,798
19,926,544
15,320,998
13,279,285
15,058,198
16,480,698
15,746,236
11,428,494
12,425,124
12,145,504
14,871,345
14,403,325
14,281,985
14,496,036
18,077,891
15,919,535
20,513,550
14,568,217
21,077,155
12,323,905
10,593,162
7,097,843
6,199,700
8,777,190
9,982,150
9,288,032

31,026.43
8,166.68
36,587.73
26,536.10
40,379.10
44,350.52
41,179.17
34,084.42
23,013.99
26,258.66
33,989.26
28,524.05
40,195.57
29,942.19
22,472.70
21,854.07
22,092.14
40,406.23
23,742.02
32,867.77
34,851.22
27,443.34
23,753.51
26,115.15
30,236.28
29,704.79
21,913.96
24,043.25
22,845.65
27,248.09
26,108.45
25,559.80
25,968.79
31,153.74
28,084.41
36,004.33
25,681.51
37,579.87
22,083.75
19,622.25
13,283.49
11,370.92
15,894.70
17,997.78
16,796.88

2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

180.95
186.25
193.85
200.95
200
203.5
201.85
201
206.2
203
210.15
206
218
217.35
217
219.9

185.05
194.8
202.5
205.75
205
204.4
202.7
206.45
207.3
209.5
213.2
214.6
221.4
219.95
220.25
221.3

178.8
186.2
193
200.2
198.5
202.75
198.2
201
201.75
202.55
206.5
203.95
216.15
212.65
216.4
215.6

184.9
193.7
200
201.15
204.75
203.4
199.85
205.7
204.5
209.45
208.5
213.6
216.6
213.1
219
220

183.95
193.95
201.2
202.1
203.6
203.25
200.6
205.1
204.9
206.2
208.8
213.75
217.4
213.85
218.45
219.1

10,067,815
15,700,104
22,511,018
21,411,123
13,409,363
928,980
11,480,297
11,788,431
15,458,971
12,058,721
19,007,188
21,477,055
23,807,872
24,272,297
14,411,978
10,540,519

18,302.06
30,053.12
44,796.11
43,589.93
27,063.50
1,891.64
23,023.54
24,068.96
31,673.11
24,724.61
39,955.54
44,939.28
52,062.66
52,547.87
31,490.91
23,012.32

Date
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10
3-Jan-11
4-Jan-11
5-Jan-11
6-Jan-11
7-Jan-11
10-Jan-11
11-Jan-11
12-Jan-11
13-Jan-11
14-Jan-11
17-Jan-11
18-Jan-11
19-Jan-11
20-Jan-11
21-Jan-11
24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11
2-Feb-11

Open
1,064.00
1,091.00
1,093.05
1,100.00
1,100.00
1,090.95
1,083.70
1,067.00
1,071.00
1,073.20
1,085.10
1,109.00
1,134.80
1,169.00
1,167.00
1,150.00
1,134.00
1,145.00
1,141.20
1,149.00
1,152.50
1,172.50
1,167.00
1,163.90
1,145.25
1,168.00
1,176.00
1,147.50
1,123.00
1,109.90
1,128.95
1,129.90
1,121.20
1,174.00
1,203.45
1,180.00
1,210.00
1,200.00
1,214.80
1,187.55
1,195.00
1,169.00
1,165.00
1,170.00

High
1,093.20
1,099.20
1,113.00
1,110.00
1,100.00
1,092.95
1,097.30
1,083.85
1,080.70
1,089.60
1,108.40
1,144.00
1,177.00
1,172.25
1,169.00
1,159.55
1,148.80
1,159.45
1,150.90
1,162.00
1,174.80
1,180.00
1,176.95
1,166.15
1,165.90
1,182.00
1,186.85
1,149.00
1,135.55
1,151.60
1,155.95
1,150.00
1,146.55
1,208.90
1,209.00
1,218.75
1,220.00
1,220.00
1,219.30
1,209.95
1,203.60
1,169.00
1,165.00
1,198.90

Low
1,064.00
1,075.05
1,091.15
1,095.30
1,082.10
1,071.25
1,068.10
1,057.00
1,048.40
1,064.15
1,081.50
1,104.15
1,114.85
1,154.00
1,137.75
1,132.10
1,125.75
1,138.20
1,140.05
1,147.05
1,152.50
1,161.80
1,154.55
1,138.10
1,141.75
1,153.10
1,138.15
1,121.00
1,087.80
1,108.00
1,116.20
1,120.00
1,120.00
1,164.35
1,185.00
1,180.00
1,204.00
1,198.25
1,180.00
1,181.60
1,165.25
1,128.55
1,133.00
1,162.35

LTP
1086
1099.2
1094.55
1103.2
1089.9
1081
1073.8
1073.5
1072
1080
1101.15
1143
1168
1159
1151
1140
1140.95
1141.05
1147.6
1159.9
1172.3
1164
1158
1142.1
1160
1181
1139.5
1123.7
1108
1132
1125.25
1120.2
1139.2
1196.45
1194.15
1213
1212
1206
1198
1200
1187.4
1160
1150.5
1191

Close
1,081.90
1,095.80
1,097.35
1,101.70
1,087.50
1,079.15
1,072.60
1,074.90
1,076.10
1,080.95
1,103.65
1,140.70
1,166.70
1,160.80
1,149.75
1,140.00
1,141.10
1,141.20
1,146.35
1,156.95
1,170.20
1,165.65
1,158.05
1,144.75
1,158.95
1,171.70
1,142.65
1,130.90
1,098.50
1,135.95
1,124.25
1,120.15
1,137.40
1,202.55
1,193.00
1,212.20
1,211.65
1,209.20
1,188.55
1,199.40
1,181.35
1,159.50
1,150.15
1,182.45

Volume
Turnover
1,888,016 20,446.23
2,047,858 22,302.79
1,015,056 11,182.00
965,477 10,664.71
1,079,162 11,754.44
992,066 10,704.29
1,289,951 13,977.91
1,122,812 12,023.66
1,057,533 11,280.76
1,307,670 14,108.46
1,286,017 14,091.51
2,257,852 25,559.19
2,257,023 25,935.90
1,405,321 16,306.58
1,593,418 18,288.99
1,425,462 16,264.98
812,320
9,253.25
832,468
9,559.45
506,438
5,801.50
521,185
6,009.73
1,922,776 22,435.36
766,490
8,959.58
702,521
8,170.04
1,251,434 14,443.51
1,534,837 17,725.69
1,423,360 16,573.62
1,266,362 14,687.53
1,976,213 22,397.93
1,884,365 20,904.41
1,580,437 17,870.87
2,794,599 31,625.03
1,575,846 17,741.64
1,500,106 17,028.40
4,240,685 50,381.38
1,476,020 17,604.81
2,272,604 27,495.24
1,298,702 15,741.57
1,008,339 12,200.05
1,233,547 14,837.02
2,357,059 28,215.76
1,507,289 17,822.05
2,970,408 34,006.28
2,106,354 24,167.23
1,968,809 23,349.98

3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11
7-Apr-11

1,184.70
1,176.00
1,173.50
1,132.00
1,122.50
1,100.00
1,084.10
1,091.00
1,119.00
1,105.00
1,105.00
1,110.25
1,090.00
1,122.65
1,128.15
1,119.00
1,105.30
1,101.20
1,113.00
1,119.90
1,163.35
1,124.00
1,105.15
1,122.55
1,122.00
1,100.00
1,071.00
1,075.00
1,092.00
1,105.00
1,093.50
1,091.50
1,075.10
1,071.00
1,071.00
1,116.85
1,123.85
1,120.00
1,148.00
1,152.00
1,185.00
1,185.00
1,215.05
1,239.00
1,220.00

1,195.70
1,183.10
1,173.50
1,149.90
1,129.60
1,114.50
1,104.20
1,120.00
1,119.00
1,109.70
1,114.45
1,132.40
1,148.00
1,147.70
1,144.95
1,138.75
1,117.00
1,148.25
1,132.00
1,155.00
1,163.35
1,125.00
1,128.80
1,138.00
1,122.00
1,102.40
1,102.00
1,095.45
1,123.45
1,118.90
1,109.00
1,091.50
1,080.00
1,071.00
1,095.55
1,128.50
1,126.70
1,151.90
1,164.00
1,198.00
1,198.75
1,216.00
1,243.95
1,246.95
1,220.00

1,170.65
1,140.25
1,126.50
1,118.50
1,083.70
1,072.00
1,055.90
1,087.00
1,076.55
1,081.00
1,092.40
1,082.10
1,058.20
1,120.00
1,123.10
1,091.30
1,088.25
1,100.00
1,097.60
1,107.00
1,132.50
1,094.45
1,105.15
1,118.50
1,100.00
1,063.30
1,058.40
1,065.65
1,091.15
1,092.65
1,076.10
1,066.50
1,063.00
1,057.25
1,070.00
1,103.75
1,108.00
1,119.15
1,144.90
1,152.00
1,172.55
1,184.00
1,203.75
1,214.15
1,195.15

1179.6
1154.35
1131.45
1125.3
1107
1095
1085.25
1114
1099
1098.95
1108
1092.05
1136.8
1138.25
1123.9
1109.75
1110.2
1111.7
1119.85
1150.1
1135.3
1107.45
1120.85
1119.55
1108.25
1080.6
1095
1092.85
1121
1099.1
1081
1071
1069.7
1063.95
1090.95
1117.8
1125
1139.15
1157.95
1182
1181.9
1215
1238
1214.15
1198.75

1,183.70
1,148.80
1,131.15
1,125.10
1,098.30
1,090.75
1,089.60
1,112.30
1,097.70
1,096.50
1,109.20
1,089.70
1,138.60
1,138.75
1,125.55
1,111.80
1,110.05
1,110.25
1,124.50
1,150.20
1,135.55
1,108.25
1,117.70
1,126.70
1,108.55
1,077.05
1,097.55
1,089.80
1,114.85
1,098.00
1,082.75
1,070.80
1,069.50
1,064.35
1,093.40
1,119.65
1,119.90
1,138.70
1,151.95
1,183.90
1,180.15
1,213.20
1,239.85
1,221.85
1,199.20

941,706
1,728,800
1,289,191
2,644,319
3,006,366
2,275,911
1,472,528
1,231,274
1,812,713
1,232,296
738,880
2,038,464
2,828,900
1,652,700
939,672
2,689,415
1,535,237
1,614,698
1,583,902
1,726,300
1,030,599
2,092,294
1,973,951
1,212,243
935,662
2,506,441
1,624,309
1,705,934
1,338,937
1,028,051
1,105,674
1,309,545
1,328,887
2,176,124
1,547,417
2,073,217
1,124,321
1,579,794
1,147,385
3,697,063
899,812
1,155,808
1,445,507
1,211,176
1,074,508

11,160.30
19,982.69
14,740.03
30,001.49
33,400.66
24,737.58
15,868.18
13,628.35
19,790.76
13,501.67
8,174.00
22,704.97
31,289.21
18,789.95
10,638.43
29,994.35
16,953.89
18,028.77
17,670.04
19,597.71
11,820.37
23,200.56
22,104.04
13,659.70
10,371.10
27,105.80
17,539.99
18,508.65
14,889.16
11,326.39
11,975.17
14,089.87
14,235.22
23,158.44
16,804.45
23,149.68
12,568.20
18,006.75
13,257.37
43,757.47
10,635.11
13,873.74
17,660.40
14,885.94
12,920.44

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

1,196.90
1,180.15
1,175.00
1,216.90
1,198.00
1,144.60
1,179.80
1,241.00
1,197.00
1,200.00
1,194.95
1,180.15
1,172.00
1,170.00
1,162.00
1,146.00
1,145.00
1,120.00
1,150.00
1,133.00
1,139.00
1,133.90
1,112.00
1,121.00
1,122.05
1,142.25
1,165.00
1,173.75
1,164.00
1,162.65
1,149.10
1,139.00
1,148.55
1,151.00
1,155.00
1,157.00
1,158.90
1,166.00
1,140.00
1,163.00
1,171.90
1,175.00
1,186.55
1,189.20
1,178.00

1,214.00
1,195.00
1,221.40
1,219.90
1,212.50
1,169.40
1,224.00
1,245.80
1,204.00
1,202.00
1,194.95
1,183.50
1,172.00
1,177.50
1,162.00
1,146.00
1,145.00
1,153.50
1,151.95
1,159.95
1,151.70
1,133.90
1,142.30
1,147.40
1,149.20
1,161.50
1,170.00
1,183.40
1,170.50
1,172.80
1,149.90
1,143.00
1,149.90
1,159.95
1,177.70
1,177.00
1,172.00
1,175.00
1,168.00
1,183.15
1,185.00
1,193.80
1,197.50
1,190.50
1,194.90

1,184.75
1,175.30
1,174.30
1,180.00
1,140.05
1,140.00
1,179.55
1,170.85
1,172.65
1,180.35
1,176.05
1,155.60
1,150.25
1,152.50
1,131.00
1,115.15
1,108.10
1,119.75
1,124.50
1,128.00
1,126.10
1,108.35
1,112.00
1,120.00
1,122.05
1,142.25
1,156.00
1,163.25
1,150.00
1,139.15
1,120.00
1,120.00
1,136.30
1,142.30
1,150.10
1,157.00
1,156.65
1,150.00
1,140.00
1,158.00
1,163.50
1,175.00
1,185.10
1,172.55
1,178.00

1193.2
1178.7
1203.6
1190
1148.55
1165
1221.75
1185.15
1194
1187
1178
1160.2
1162.6
1156
1135.45
1137.35
1111.3
1145
1133
1139.5
1140
1113.95
1134
1127.55
1139.3
1157.5
1165.25
1173.9
1165
1149.1
1128.5
1135
1141.5
1158.15
1157
1174.7
1170
1153
1167
1180
1180.5
1182
1190
1176.45
1194.3

1,196.00
1,178.40
1,210.10
1,191.40
1,144.60
1,164.70
1,218.70
1,192.10
1,197.85
1,189.00
1,180.60
1,158.65
1,165.65
1,158.45
1,138.45
1,137.05
1,115.00
1,148.95
1,135.55
1,139.90
1,140.25
1,111.75
1,127.10
1,131.10
1,141.70
1,155.05
1,164.85
1,175.00
1,166.55
1,149.90
1,128.60
1,135.75
1,144.55
1,151.95
1,157.15
1,175.40
1,167.75
1,152.10
1,164.35
1,179.30
1,181.40
1,186.35
1,189.20
1,175.30
1,191.05

991,884 11,851.17
1,128,116 13,358.17
1,878,765 22,657.46
3,783,385 45,268.61
3,882,727 45,300.02
1,560,112 18,022.34
2,669,274 32,202.00
8,666,984 104,881.89
2,095,776 24,977.97
1,577,623 18,749.01
887,239 10,506.35
1,423,097 16,590.56
933,348 10,839.36
771,535
8,966.98
1,060,078 12,159.97
1,361,467 15,340.48
942,798 10,584.64
1,202,674 13,662.80
506,116
5,743.86
764,579
8,762.06
730,335
8,330.52
1,270,229 14,209.04
1,182,744 13,330.46
1,113,684 12,639.74
695,707
7,942.19
1,112,590 12,851.84
1,025,461 11,942.66
1,025,300 12,047.98
1,008,642 11,717.60
840,997
9,707.85
933,735 10,547.30
1,030,109 11,666.77
643,352
7,364.47
570,434
6,564.54
1,322,077 15,391.54
491,193
5,753.11
848,827
9,875.70
683,904
7,913.79
678,537
7,848.63
918,721 10,796.73
1,063,835 12,519.92
1,346,983 16,004.48
1,887,275 22,500.23
1,614,700 19,056.97
1,062,891 12,612.32

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

1,186.00
1,183.00
1,155.00
1,115.00
1,075.00
1,116.00
1,081.80
1,100.00
1,122.00
1,160.00
1,154.70
1,169.80
1,198.00
1,193.00
1,189.80
1,178.25
1,183.10
1,196.00
1,170.00
1,135.70
1,150.00
1,150.00
1,168.00
1,148.00
1,121.60
1,150.00
1,132.00
1,126.75
1,135.00
1,139.80
1,148.95
1,140.00
1,133.00
1,142.40
1,130.50
1,120.00
1,110.05
1,073.15
1,011.20
965
999
980
990.55
967
974.5

1,205.00
1,185.90
1,157.00
1,119.00
1,110.70
1,116.90
1,101.00
1,140.75
1,154.70
1,162.00
1,178.90
1,192.00
1,198.00
1,200.00
1,191.00
1,192.90
1,200.00
1,205.00
1,177.80
1,148.80
1,168.00
1,158.60
1,177.90
1,152.00
1,148.15
1,151.80
1,132.50
1,141.30
1,144.00
1,151.95
1,154.65
1,144.90
1,142.00
1,149.90
1,134.00
1,125.70
1,119.50
1,074.00
1,033.35
985.2
1,012.00
983.4
991.9
978.35
1,009.40

1,181.25
1,148.25
1,104.00
1,058.00
1,063.20
1,080.00
1,070.10
1,099.00
1,122.00
1,135.65
1,154.70
1,167.00
1,179.70
1,180.00
1,173.40
1,171.70
1,183.10
1,169.25
1,146.60
1,112.10
1,131.00
1,119.10
1,141.10
1,122.30
1,120.25
1,125.00
1,120.05
1,126.50
1,123.15
1,127.25
1,138.15
1,120.30
1,121.65
1,125.10
1,122.25
1,095.35
1,091.10
1,028.00
996.6
947.7
973.8
963
937.5
956.05
970

1183.1
1150
1117.4
1072.8
1107
1081.8
1098.9
1137
1153.1
1153
1170
1180
1191
1182.55
1180.1
1181.9
1194
1172.75
1158
1143
1153
1119.2
1146.6
1123
1139.95
1132.95
1124
1131.6
1136.65
1143
1145.5
1134.35
1138.45
1134
1130
1115
1097.1
1058.9
1007.05
963.6
984.95
979
946
977
1000

1,184.25
1,151.15
1,109.20
1,069.30
1,106.75
1,083.50
1,097.00
1,137.75
1,150.60
1,154.00
1,169.85
1,184.20
1,191.90
1,185.70
1,179.45
1,182.80
1,195.90
1,171.65
1,156.65
1,145.35
1,149.05
1,123.70
1,146.05
1,125.05
1,140.05
1,132.45
1,122.55
1,133.40
1,139.90
1,144.65
1,147.15
1,129.55
1,137.00
1,135.25
1,130.65
1,110.35
1,095.85
1,057.95
1,005.35
964.8
984.05
978.35
947.15
973.6
999.9

1,406,191
1,168,760
1,894,073
2,655,204
1,712,973
1,785,417
1,214,118
2,075,794
1,562,609
1,066,666
1,479,352
2,586,458
960,420
801,867
1,030,568
745,089
1,301,317
1,706,030
911,252
2,039,702
1,976,300
3,468,922
3,639,850
1,562,604
1,097,646
1,403,873
925,312
1,045,221
2,370,357
1,984,361
1,012,145
2,046,907
859,569
991,173
1,012,646
1,532,123
1,524,647
2,634,694
3,274,653
4,079,635
2,974,540
1,450,232
2,084,542
1,491,784
2,278,946

16,765.20
13,600.09
21,221.41
28,652.84
18,763.47
19,471.07
13,205.55
23,389.13
17,905.95
12,254.63
17,331.40
30,495.25
11,405.86
9,544.29
12,175.34
8,808.05
15,501.54
20,214.44
10,563.73
23,233.10
22,719.03
39,456.14
42,023.38
17,656.50
12,488.41
15,909.19
10,407.46
11,858.12
26,817.26
22,630.66
11,620.14
23,165.42
9,758.49
11,255.20
11,436.36
17,037.12
16,891.64
27,629.42
32,981.71
39,372.55
29,536.50
14,147.40
19,877.59
14,447.78
22,706.15

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

1,005.90
943
929
920.85
978
969.7
951.1
964.1
1,030.00
1,073.00
1,015.80
1,018.00
1,034.10
1,033.00
1,040.00
1,000.00
997.8
1,001.00
1,028.00
1,048.00
1,021.50
1,022.10
1,067.95
1,023.00
988
996
1,013.80
1,048.50
1,043.25
1,049.90
1,020.00
1,038.40
1,054.50
1,075.10
1,048.00
1,075.00
1,066.00
1,096.50
1,089.40
1,151.50
1,062.00
1,043.00
1,036.00
1,054.90
1,060.00

1,009.30
946.95
930
988
978
973
969.5
1,024.00
1,050.30
1,074.75
1,033.20
1,042.00
1,050.00
1,054.95
1,051.60
1,003.85
1,024.00
1,029.00
1,045.80
1,072.40
1,032.50
1,064.00
1,067.95
1,034.00
1,015.00
1,008.00
1,045.00
1,064.70
1,068.00
1,064.00
1,049.90
1,059.00
1,063.00
1,077.80
1,074.00
1,078.00
1,089.40
1,104.95
1,140.75
1,154.00
1,064.25
1,054.40
1,047.00
1,060.00
1,092.30

958
905
902
920.35
955
938
940
964.1
1,024.15
1,012.00
998.45
1,005.00
1,025.00
1,029.00
1,010.65
978.65
988.75
993.75
1,010.00
1,021.30
1,012.50
1,022.10
1,036.90
986.2
982.25
969
1,006.00
1,037.00
1,035.70
1,033.10
1,015.30
1,029.10
1,041.00
1,037.50
1,048.00
1,034.50
1,062.00
1,080.10
1,088.90
1,111.30
1,020.50
1,035.20
1,030.30
1,043.00
1,059.50

965
936
916.5
983.05
966
957.4
950
1018.2
1045
1024.05
1025
1030.9
1026
1030.75
1013.25
986.35
991.5
1016.3
1040.25
1023.35
1017.2
1064
1041.25
996
988.95
997.6
1044
1051.65
1062
1034
1041.1
1048.05
1045
1043.5
1070.05
1035
1077.5
1089.4
1135.05
1124.95
1037
1046
1044.5
1051
1077

962.35
928.95
918.05
981.6
962.6
950.4
948.45
1,019.60
1,042.40
1,022.10
1,027.70
1,033.90
1,031.00
1,036.05
1,016.05
985.7
993.75
1,015.10
1,041.75
1,027.75
1,018.05
1,057.95
1,043.50
994.4
990.3
996.95
1,040.55
1,047.90
1,061.45
1,037.30
1,043.30
1,045.95
1,043.55
1,048.55
1,064.70
1,040.85
1,079.05
1,092.75
1,134.25
1,120.25
1,033.55
1,048.95
1,044.90
1,049.85
1,079.75

1,809,948
2,721,807
1,764,461
2,437,335
1,597,395
2,222,744
1,792,455
2,795,222
2,983,341
2,206,753
1,894,829
2,381,646
2,216,078
2,446,331
2,531,325
1,648,585
1,899,102
2,372,816
1,926,119
2,328,252
1,120,117
1,743,993
1,370,380
1,570,785
2,282,116
1,694,239
1,982,289
2,212,595
2,690,175
1,345,509
1,974,632
2,359,112
1,707,631
2,542,904
1,927,407
2,238,187
2,935,831
2,704,459
3,355,066
2,179,345
6,003,389
1,913,710
1,122,706
1,230,565
1,635,860

17,567.28
25,147.95
16,185.68
23,489.06
15,400.72
21,179.53
17,132.40
28,079.90
30,949.38
22,667.66
19,131.01
24,361.15
23,022.58
25,519.54
25,944.23
16,249.79
19,121.56
24,029.25
19,816.09
24,397.83
11,438.34
18,256.72
14,383.65
15,877.31
22,778.95
16,751.27
20,416.90
23,211.24
28,348.08
14,092.61
20,443.79
24,635.94
17,952.77
26,921.41
20,488.98
23,599.23
31,622.80
29,547.76
37,539.29
24,586.59
62,140.92
19,999.52
11,680.84
12,945.24
17,696.38

25-Oct-11
26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11
30-Dec-11

1,089.00
1,105.00
1,129.00
1,120.00
1,108.00
1,101.25
1,097.80
1,121.00
1,096.00
1,110.00
1,110.00
1,140.00
1,125.05
1,126.00
1,115.00
1,105.75
1,085.00
1,068.90
1,081.95
1,062.00
1,085.00
1,077.95
1,093.00
1,081.15
1,140.00
1,134.85
1,172.50
1,180.00
1,170.00
1,161.00
1,176.00
1,175.00
1,180.50
1,179.70
1,176.55
1,139.00
1,145.35
1,150.00
1,152.00
1,151.00
1,157.15
1,185.40
1,178.70
1,163.50
1,178.00

1,107.00
1,110.00
1,139.10
1,132.00
1,123.00
1,121.85
1,109.40
1,125.00
1,114.80
1,146.00
1,141.00
1,156.00
1,138.95
1,132.80
1,123.50
1,109.80
1,088.30
1,095.00
1,081.95
1,096.40
1,087.90
1,096.00
1,105.90
1,122.95
1,148.55
1,185.00
1,183.90
1,192.90
1,189.00
1,182.80
1,190.00
1,196.90
1,189.00
1,189.90
1,182.55
1,157.40
1,151.10
1,166.00
1,163.85
1,162.00
1,190.20
1,190.00
1,183.55
1,178.10
1,182.50

1,071.45
1,093.35
1,111.00
1,112.00
1,096.25
1,100.00
1,087.00
1,087.20
1,096.00
1,106.30
1,107.25
1,124.50
1,120.00
1,105.20
1,107.60
1,076.30
1,060.10
1,057.00
1,041.00
1,045.00
1,057.10
1,074.00
1,086.20
1,081.15
1,126.20
1,129.60
1,162.55
1,173.60
1,167.15
1,161.00
1,155.10
1,166.65
1,170.00
1,154.60
1,132.30
1,114.40
1,128.25
1,122.45
1,134.25
1,139.10
1,153.50
1,170.00
1,165.90
1,159.50
1,156.50

1103.35
1095
1121.7
1117
1107.55
1104.35
1103.5
1099.25
1101.9
1125
1134.4
1127
1123
1125
1118
1090
1065
1081.45
1062
1088.5
1061
1090
1095
1112.7
1134.85
1178.5
1180
1178.9
1172.35
1164
1186.5
1180.6
1180.5
1182
1151
1139.2
1138
1158.05
1147.95
1158.25
1189.9
1178
1169
1165
1156.95

1,098.65
1,095.90
1,121.50
1,115.80
1,108.45
1,106.85
1,105.00
1,099.80
1,105.25
1,122.95
1,131.00
1,128.40
1,124.40
1,117.25
1,115.15
1,086.60
1,067.20
1,081.85
1,062.30
1,091.80
1,063.90
1,088.50
1,093.30
1,115.55
1,134.80
1,178.00
1,180.95
1,179.55
1,177.60
1,172.40
1,180.35
1,178.70
1,182.45
1,182.50
1,146.30
1,143.65
1,133.35
1,158.70
1,151.70
1,157.15
1,188.40
1,179.45
1,169.20
1,165.70
1,160.65

2,079,373
205,962
1,629,558
889,370
729,105
775,422
945,634
1,358,004
846,052
1,960,990
1,814,795
1,164,575
734,239
935,801
695,994
1,394,721
1,435,852
1,861,791
1,177,875
1,883,422
1,070,302
752,243
1,277,348
1,740,849
1,240,724
1,984,433
765,238
1,318,711
1,663,222
1,381,615
1,586,085
1,637,279
1,673,088
1,834,686
1,775,448
1,833,862
904,698
1,558,488
1,043,134
789,295
1,114,676
491,951
598,955
792,864
772,705

22,675.27
2,262.48
18,301.05
9,965.55
8,079.09
8,628.20
10,382.18
14,981.24
9,377.42
22,097.20
20,517.57
13,317.64
8,296.61
10,463.81
7,770.56
15,237.48
15,332.59
20,130.87
12,482.65
20,124.57
11,431.59
8,174.00
13,976.44
19,242.93
14,073.53
22,963.78
8,999.21
15,614.12
19,609.97
16,210.78
18,630.10
19,340.82
19,741.05
21,539.72
20,612.94
20,719.80
10,314.66
17,840.07
11,970.18
9,082.04
13,161.14
5,807.66
7,028.58
9,248.61
9,043.93

2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12

1,161.00
1,183.25
1,204.90
1,172.80
1,166.00
1,170.00
1,171.00
1,175.00
1,171.40
1,101.00
1,097.15
1,084.00
1,119.90
1,080.00
1,087.00
1,079.95

1,185.95
1,209.90
1,205.00
1,185.00
1,188.35
1,178.75
1,179.70
1,185.50
1,175.00
1,115.00
1,103.35
1,114.00
1,124.70
1,096.30
1,088.90
1,090.95

1,153.00
1,180.00
1,169.30
1,167.35
1,156.80
1,170.00
1,165.25
1,158.50
1,133.15
1,068.65
1,073.00
1,078.90
1,094.00
1,045.30
1,065.40
1,073.00

1177.9
1197
1170.75
1171.2
1170.95
1172
1172.3
1168
1135.55
1096.35
1085.45
1108.8
1105.25
1073
1075
1076.55

1,178.60
1,197.60
1,173.00
1,172.00
1,169.40
1,172.50
1,171.35
1,165.40
1,137.00
1,089.50
1,085.75
1,109.40
1,103.95
1,076.15
1,075.55
1,079.50

1,124,271
1,354,442
1,193,385
1,273,656
1,059,864
67,051
754,514
1,795,895
2,837,690
4,764,342
2,009,914
1,523,601
1,852,109
5,832,766
2,081,646
1,286,347

13,188.77
16,245.78
14,141.60
14,972.25
12,390.10
787.01
8,849.60
20,972.40
32,575.63
51,833.99
21,799.63
16,828.63
20,479.94
62,633.68
22,337.85
13,919.40

Date

ITC
Close

1-Dec-10
2-Dec-10

171.4
170.9

3-Dec-10
6-Dec-10

171.3
169.05

7-Dec-10
8-Dec-10

168.2
166.75

9-Dec-10
10-Dec-10

167.3
170.3

13-Dec-10
14-Dec-10

167.15
168.4

15-Dec-10
16-Dec-10

167
168.05

20-Dec-10
21-Dec-10

166.95
167.15

22-Dec-10
23-Dec-10

167.4
166.9

24-Dec-10
27-Dec-10

169.9
169.75

28-Dec-10
29-Dec-10

171.2
174.2

30-Dec-10
31-Dec-10

174.55
174.65

3-Jan-11
4-Jan-11

174.8
177.5

5-Jan-11
6-Jan-11

179.8
178.9

7-Jan-11
10-Jan-11

172.5
170.6

11-Jan-11
12-Jan-11

170.1
173.75

13-Jan-11
14-Jan-11

173.15
170.55

17-Jan-11
18-Jan-11

171.95
176.15

19-Jan-11
20-Jan-11

175.45
171.65

21-Jan-11
24-Jan-11

168.9
169.1

25-Jan-11
27-Jan-11

168
167.8

28-Jan-11
31-Jan-11

168.15
162.6

1-Feb-11
2-Feb-11

159.6
159

3-Feb-11
4-Feb-11

159.45
153

7-Feb-11
8-Feb-11

157.1
156.1

9-Feb-11
10-Feb-11

153.9
156.15

11-Feb-11
14-Feb-11

155.1
157.5

15-Feb-11
16-Feb-11

157.1
156.9

17-Feb-11
18-Feb-11

158.45
155.75

21-Feb-11
22-Feb-11

158.2
156.7

Daily Return RIL

Close
-0.5
0.4
-2.25
-0.85
-1.45
0.55
3
-3.15
1.25
-1.4
1.05
-1.1
0.2
0.25
-0.5
3
-0.15
1.45
3
0.35
0.1
0.15
2.7
2.3
-0.9
-6.4
-1.9
-0.5
3.65
-0.6
-2.6
1.4
4.2
-0.7
-3.8
-2.75
0.2
-1.1
-0.2
0.35
-5.55
-3
-0.6
0.45
-6.45
4.1
-1
-2.2
2.25
-1.05
2.4
-0.4
-0.2
1.55
-2.7
2.45
-1.5

988.8
1,011.15
1,005.90
1,020.15
1,030.75
1,020.55
984.5
1,023.90
1,041.75
1,055.25
1,053.90
1,056.85
1,056.75
1,073.15
1,056.05
1,059.40
1,059.70
1,055.25
1,047.90
1,048.60
1,051.20
1,058.70
1,055.60
1,077.10
1,075.80
1,085.60
1,065.40
1,033.45
1,013.75
1,030.80
1,015.35
1,001.50
997.9
994.85
980.15
969.85
986.8
971.6
958.5
942.7
913
919.3
895.5
921.3
943.9
920
929.05
915.25
914.3
899.65
909.95
914.8
941.7
944.15
953.95
935.55
956.35
984.85

Daily Return SAIL

Close
22.35
-5.25
14.25
10.60
-10.20
-36.05
39.40
17.85
13.50
-1.35
2.95
-0.10
16.40
-17.10
3.35
0.30
-4.45
-7.35
0.70
2.60
7.50
-3.10
21.50
-1.30
9.80
-20.20
-31.95
-19.70
17.05
-15.45
-13.85
-3.60
-3.05
-14.70
-10.30
16.95
-15.20
-13.10
-15.80
-29.70
6.30
-23.80
25.80
22.60
-23.90
9.05
-13.80
-0.95
-14.65
10.30
4.85
26.90
2.45
9.80
-18.40
20.80
28.50

181.25
182.3
182.8
184.05
183.4
178.05
174.2
176.5
180.65
182.25
178.5
188.25
192.1
194.85
195.3
186.2
184.8
177.35
176.7
180.15
181.25
182.5
187.95
189.2
185.55
185.15
178.85
177.25
175.65
177
172.3
161.4
157.15
162
169.75
168.35
167.7
165.35
160.85
158.2
158.35
160.9
160.8
160.15
164.4
161.55
160.4
158.25
153.05
160.65
160.25
162.25
162.45
162.95
165.95
160.2
160.2
156.35

Daily Return TATA M

Close
1.05
0.5
1.25
-0.65
-5.35
-3.85
2.3
4.15
1.6
-3.75
9.75
3.85
2.75
0.45
-9.1
-1.4
-7.45
-0.65
3.45
1.1
1.25
5.45
1.25
-3.65
-0.4
-6.3
-1.6
-1.6
1.35
-4.7
-10.9
-4.25
4.85
7.75
-1.4
-0.65
-2.35
-4.5
-2.65
0.15
2.55
-0.1
-0.65
4.25
-2.85
-1.15
-2.15
-5.2
7.6
-0.4
2
0.2
0.5
3
-5.75
0
-3.85

1,286.75
1,320.15
1,314.70
1,357.85
1,335.40
1,336.10
1,273.85
1,247.60
1,277.20
1,305.95
1,322.90
1,347.00
1,351.00
1,350.00
1,365.15
1,352.75
1,306.15
1,301.10
1,268.90
1,273.85
1,300.15
1,308.35
1,308.45
1,298.40
1,282.80
1,261.00
1,190.20
1,176.70
1,158.05
1,218.00
1,236.70
1,182.40
1,178.85
1,199.55
1,192.75
1,194.70
1,187.40
1,188.30
1,166.00
1,195.85
1,150.30
1,147.05
1,069.05
1,114.25
1,156.80
1,150.85
1,146.35
1,112.25
1,073.60
1,102.50
1,142.70
1,209.25
1,237.35
1,238.45
1,248.60
1,205.55
1,161.75
1,136.85

Daily Return TCS

Close
33.40
-5.45
43.15
-22.45
0.70
-62.25
-26.25
29.60
28.75
16.95
24.10
4.00
-1.00
15.15
-12.40
-46.60
-5.05
-32.20
4.95
26.30
8.20
0.10
-10.05
-15.60
-21.80
-70.80
-13.50
-18.65
59.95
18.70
-54.30
-3.55
20.70
-6.80
1.95
-7.30
0.90
-22.30
29.85
-45.55
-3.25
-78.00
45.20
42.55
-5.95
-4.50
-34.10
-38.65
28.90
40.20
66.55
28.10
1.10
10.15
-43.05
-43.80
-24.90

1,081.90
1,095.80
1,097.35
1,101.70
1,087.50
1,079.15
1,072.60
1,074.90
1,076.10
1,080.95
1,103.65
1,140.70
1,166.70
1,160.80
1,149.75
1,140.00
1,141.10
1,141.20
1,146.35
1,156.95
1,170.20
1,165.65
1,158.05
1,144.75
1,158.95
1,171.70
1,142.65
1,130.90
1,098.50
1,135.95
1,124.25
1,120.15
1,137.40
1,202.55
1,193.00
1,212.20
1,211.65
1,209.20
1,188.55
1,199.40
1,181.35
1,159.50
1,150.15
1,182.45
1,183.70
1,148.80
1,131.15
1,125.10
1,098.30
1,090.75
1,089.60
1,112.30
1,097.70
1,096.50
1,109.20
1,089.70
1,138.60
1,138.75

Daily Return

13.90
1.55
4.35
-14.20
-8.35
-6.55
2.30
1.20
4.85
22.70
37.05
26.00
-5.90
-11.05
-9.75
1.10
0.10
5.15
10.60
13.25
-4.55
-7.60
-13.30
14.20
12.75
-29.05
-11.75
-32.40
37.45
-11.70
-4.10
17.25
65.15
-9.55
19.20
-0.55
-2.45
-20.65
10.85
-18.05
-21.85
-9.35
32.30
1.25
-34.90
-17.65
-6.05
-26.80
-7.55
-1.15
22.70
-14.60
-1.20
12.70
-19.50
48.90
0.15

23-Feb-11
24-Feb-11

155.6
150.65

25-Feb-11
28-Feb-11

156.3
169

1-Mar-11
3-Mar-11

173.6
173.55

4-Mar-11
7-Mar-11

172.4
172.65

8-Mar-11
9-Mar-11

171.95
171.75

10-Mar-11
11-Mar-11

171.3
171.35

14-Mar-11
15-Mar-11

173.45
170.1

16-Mar-11
17-Mar-11

171.2
168.05

18-Mar-11
21-Mar-11

167.95
167.9

22-Mar-11
23-Mar-11

170.05
171.95

24-Mar-11
25-Mar-11

173
177.45

28-Mar-11
29-Mar-11

178.7
179.25

30-Mar-11
31-Mar-11

177.6
182.1

1-Apr-11
4-Apr-11

182.5
184.85

5-Apr-11
6-Apr-11

184.2
182.95

7-Apr-11
8-Apr-11

182.55
183.75

11-Apr-11
13-Apr-11

185
190.1

15-Apr-11
18-Apr-11

191.5
190.2

19-Apr-11
20-Apr-11

187.5
190.6

21-Apr-11
25-Apr-11

190.15
190.25

26-Apr-11
27-Apr-11

191.65
193.65

28-Apr-11
29-Apr-11

191.85
192.35

2-May-11
3-May-11

191.15
186.85

4-May-11
5-May-11

186.8
182.5

6-May-11
9-May-11

183.6
184.45

10-May-11
11-May-11

185.6
186.35

12-May-11
13-May-11

183.8
189

16-May-11
17-May-11

186.1
187.85

18-May-11
19-May-11

188.95
189.05

20-May-11
23-May-11

186.55
190.2

24-May-11

186.95

-1.1
-4.95
5.65
12.7
4.6
-0.05
-1.15
0.25
-0.7
-0.2
-0.45
0.05
2.1
-3.35
1.1
-3.15
-0.1
-0.05
2.15
1.9
1.05
4.45
1.25
0.55
-1.65
4.5
0.4
2.35
-0.65
-1.25
-0.4
1.2
1.25
5.1
1.4
-1.3
-2.7
3.1
-0.45
0.1
1.4
2
-1.8
0.5
-1.2
-4.3
-0.05
-4.3
1.1
0.85
1.15
0.75
-2.55
5.2
-2.9
1.75
1.1
0.1
-2.5
3.65
-3.25

995.65
964.2
966.25
964.25
988.85
977.4
982.2
977.05
984.95
993.85
984.75
992.05
1,018.35
1,037.25
1,047.10
1,030.85
993
990.3
999.65
1,013.25
1,010.30
1,026.60
1,025.70
1,022.75
1,032.50
1,049.10
1,036.40
1,050.65
1,047.65
1,044.85
1,041.90
1,023.90
1,005.30
1,021.80
1,020.95
1,009.15
1,011.65
1,025.90
1,040.60
1,009.35
1,001.15
986.1
972.4
983.75
964.75
943.9
947.65
949.95
955.05
959.3
950.75
955.45
945.5
948
945
920.65
901.85
915.5
923.2
909.4
915.75

10.80
-31.45
2.05
-2.00
24.60
-11.45
4.80
-5.15
7.90
8.90
-9.10
7.30
26.30
18.90
9.85
-16.25
-37.85
-2.70
9.35
13.60
-2.95
16.30
-0.90
-2.95
9.75
16.60
-12.70
14.25
-3.00
-2.80
-2.95
-18.00
-18.60
16.50
-0.85
-11.80
2.50
14.25
14.70
-31.25
-8.20
-15.05
-13.70
11.35
-19.00
-20.85
3.75
2.30
5.10
4.25
-8.55
4.70
-9.95
2.50
-3.00
-24.35
-18.80
13.65
7.70
-13.80
6.35

155.2
153.9
154
152.55
158.6
157.5
155
151.25
151.45
155.3
157.55
155.45
159.8
155.1
157.1
158.7
156.55
159.85
162
163.35
164.85
167.9
169.15
169.35
167.05
169.6
169.95
171.5
175.5
172.6
173.95
170.4
167.55
171.5
169.8
167.8
169.65
174.2
172.65
169.65
166.95
167.2
161.85
159.3
158.85
156.3
156.15
153.85
154.75
154.65
155.75
156.45
152.8
154.7
152.1
145.2
143.35
140.3
142.6
142.2
141

-1.15
-1.3
0.1
-1.45
6.05
-1.1
-2.5
-3.75
0.2
3.85
2.25
-2.1
4.35
-4.7
2
1.6
-2.15
3.3
2.15
1.35
1.5
3.05
1.25
0.2
-2.3
2.55
0.35
1.55
4
-2.9
1.35
-3.55
-2.85
3.95
-1.7
-2
1.85
4.55
-1.55
-3
-2.7
0.25
-5.35
-2.55
-0.45
-2.55
-0.15
-2.3
0.9
-0.1
1.1
0.7
-3.65
1.9
-2.6
-6.9
-1.85
-3.05
2.3
-0.4
-1.2

1,143.90
1,054.40
1,110.70
1,082.75
1,141.85
1,176.50
1,175.75
1,127.95
1,162.15
1,163.30
1,165.00
1,162.60
1,175.80
1,142.10
1,166.50
1,139.95
1,117.45
1,121.20
1,136.10
1,136.90
1,157.30
1,183.85
1,224.00
1,239.45
1,249.00
1,248.35
1,241.80
1,254.20
1,280.35
1,298.70
1,290.90
1,253.30
1,219.55
1,248.85
1,235.85
1,205.85
1,201.30
1,251.75
1,243.75
1,242.55
1,261.30
1,249.50
1,232.30
1,236.85
1,225.35
1,163.10
1,159.30
1,137.15
1,199.95
1,176.85
1,186.25
1,211.65
1,187.00
1,211.05
1,215.75
1,189.00
1,149.15
1,150.85
1,168.65
1,129.45
1,121.85

7.05
-89.50
56.30
-27.95
59.10
34.65
-0.75
-47.80
34.20
1.15
1.70
-2.40
13.20
-33.70
24.40
-26.55
-22.50
3.75
14.90
0.80
20.40
26.55
40.15
15.45
9.55
-0.65
-6.55
12.40
26.15
18.35
-7.80
-37.60
-33.75
29.30
-13.00
-30.00
-4.55
50.45
-8.00
-1.20
18.75
-11.80
-17.20
4.55
-11.50
-62.25
-3.80
-22.15
62.80
-23.10
9.40
25.40
-24.65
24.05
4.70
-26.75
-39.85
1.70
17.80
-39.20
-7.60

1,125.55
1,111.80
1,110.05
1,110.25
1,124.50
1,150.20
1,135.55
1,108.25
1,117.70
1,126.70
1,108.55
1,077.05
1,097.55
1,089.80
1,114.85
1,098.00
1,082.75
1,070.80
1,069.50
1,064.35
1,093.40
1,119.65
1,119.90
1,138.70
1,151.95
1,183.90
1,180.15
1,213.20
1,239.85
1,221.85
1,199.20
1,196.00
1,178.40
1,210.10
1,191.40
1,144.60
1,164.70
1,218.70
1,192.10
1,197.85
1,189.00
1,180.60
1,158.65
1,165.65
1,158.45
1,138.45
1,137.05
1,115.00
1,148.95
1,135.55
1,139.90
1,140.25
1,111.75
1,127.10
1,131.10
1,141.70
1,155.05
1,164.85
1,175.00
1,166.55
1,149.90

-13.20
-13.75
-1.75
0.20
14.25
25.70
-14.65
-27.30
9.45
9.00
-18.15
-31.50
20.50
-7.75
25.05
-16.85
-15.25
-11.95
-1.30
-5.15
29.05
26.25
0.25
18.80
13.25
31.95
-3.75
33.05
26.65
-18.00
-22.65
-3.20
-17.60
31.70
-18.70
-46.80
20.10
54.00
-26.60
5.75
-8.85
-8.40
-21.95
7.00
-7.20
-20.00
-1.40
-22.05
33.95
-13.40
4.35
0.35
-28.50
15.35
4.00
10.60
13.35
9.80
10.15
-8.45
-16.65

25-May-11

189.1

26-May-11
27-May-11

187
188.95

30-May-11
31-May-11

187.6
193.35

1-Jun-11
2-Jun-11

193.85
195.3

3-Jun-11
6-Jun-11

193.45
192.8

7-Jun-11
8-Jun-11

193.55
194.95

9-Jun-11
10-Jun-11

195
191.65

13-Jun-11
14-Jun-11

190.9
193.85

15-Jun-11
16-Jun-11

194.15
194

17-Jun-11
20-Jun-11

191.75
186.45

21-Jun-11
22-Jun-11

184.85
185.2

23-Jun-11
24-Jun-11

191.45
195.1

27-Jun-11
28-Jun-11

193.6
193.85

29-Jun-11
30-Jun-11

199.55
202.95

1-Jul-11
4-Jul-11

201.55
198.75

5-Jul-11
6-Jul-11

195.65
196.7

7-Jul-11
8-Jul-11

203.4
200.55

11-Jul-11
12-Jul-11

202.6
201.65

13-Jul-11
14-Jul-11

204
203

15-Jul-11
18-Jul-11

201.75
201.65

19-Jul-11
20-Jul-11

204.1
205.75

21-Jul-11
22-Jul-11

207.1
207.4

25-Jul-11
26-Jul-11

205.4
200.9

27-Jul-11
28-Jul-11

200.9
206.25

29-Jul-11
1-Aug-11

208.35
208.9

2-Aug-11
3-Aug-11

204.75
206.85

4-Aug-11
5-Aug-11

199.95
196.4

8-Aug-11
9-Aug-11

195
199.75

10-Aug-11
11-Aug-11

197.1
198.75

12-Aug-11
16-Aug-11

198
200.5

17-Aug-11
18-Aug-11

204.25
203.85

2.15
-2.1
1.95
-1.35
5.75
0.5
1.45
-1.85
-0.65
0.75
1.4
0.05
-3.35
-0.75
2.95
0.3
-0.15
-2.25
-5.3
-1.6
0.35
6.25
3.65
-1.5
0.25
5.7
3.4
-1.4
-2.8
-3.1
1.05
6.7
-2.85
2.05
-0.95
2.35
-1
-1.25
-0.1
2.45
1.65
1.35
0.3
-2
-4.5
0
5.35
2.1
0.55
-4.15
2.1
-6.9
-3.55
-1.4
4.75
-2.65
1.65
-0.75
2.5
3.75
-0.4

906
933.85
945.45
938.85
951.85
946.8
951.05
934.6
937.75
958.25
949.2
954
944.5
925.6
911.35
900.55
887.55
868.75
833.25
848.65
845.8
870.5
871.4
871.55
871.1
885.25
898.5
861.95
868.4
845.95
852.9
870.7
854.85
853.3
847.75
865.45
867.55
873.2
867.6
879.45
876.2
860.85
873.35
882.85
871.5
860.85
837.35
827.95
830.85
837.3
825.05
812.35
792
780.65
765.3
772.75
772.2
760.9
759.15
755
741.2

-9.75
27.85
11.60
-6.60
13.00
-5.05
4.25
-16.45
3.15
20.50
-9.05
4.80
-9.50
-18.90
-14.25
-10.80
-13.00
-18.80
-35.50
15.40
-2.85
24.70
0.90
0.15
-0.45
14.15
13.25
-36.55
6.45
-22.45
6.95
17.80
-15.85
-1.55
-5.55
17.70
2.10
5.65
-5.60
11.85
-3.25
-15.35
12.50
9.50
-11.35
-10.65
-23.50
-9.40
2.90
6.45
-12.25
-12.70
-20.35
-11.35
-15.35
7.45
-0.55
-11.30
-1.75
-4.15
-13.80

139.5
143.3
143.5
141.6
140.6
144.95
149.4
145.95
146.2
145.8
144.15
146.8
144.65
143.85
144.95
140.15
136.75
136.35
133.4
131.3
129.95
131.6
136.1
137.75
136.35
136.45
137.5
137.65
138.75
142.25
141.5
142
136.45
131.95
129.85
131.65
131.35
130.8
131.45
132.45
131.1
129.15
131.65
133.95
131.55
131.2
127.7
126.35
119.95
118
121.05
119.1
114.65
107.8
107.3
112.5
111.75
110.45
105.05
106.55
104.4

-1.5
3.8
0.2
-1.9
-1
4.35
4.45
-3.45
0.25
-0.4
-1.65
2.65
-2.15
-0.8
1.1
-4.8
-3.4
-0.4
-2.95
-2.1
-1.35
1.65
4.5
1.65
-1.4
0.1
1.05
0.15
1.1
3.5
-0.75
0.5
-5.55
-4.5
-2.1
1.8
-0.3
-0.55
0.65
1
-1.35
-1.95
2.5
2.3
-2.4
-0.35
-3.5
-1.35
-6.4
-1.95
3.05
-1.95
-4.45
-6.85
-0.5
5.2
-0.75
-1.3
-5.4
1.5
-2.15

1,133.80
1,162.40
1,088.85
1,077.35
1,095.30
1,079.90
1,048.20
1,023.80
1,023.70
1,027.20
1,028.55
1,021.15
1,019.60
1,010.30
984
994.15
983.65
980.95
931
936.2
935.9
945
966.45
977.75
984.7
997.15
994.2
994.7
1,011.65
1,015.95
1,035.50
1,055.45
1,054.00
1,052.85
1,024.90
1,045.70
1,068.10
1,033.05
1,014.80
983.95
968.85
977
996.95
1,006.40
973.05
957.7
950.7
948.1
961.5
956.4
928.15
913.95
889.6
827.7
794.05
844.2
849
800
801.55
778.85
752.05

11.95
28.60
-73.55
-11.50
17.95
-15.40
-31.70
-24.40
-0.10
3.50
1.35
-7.40
-1.55
-9.30
-26.30
10.15
-10.50
-2.70
-49.95
5.20
-0.30
9.10
21.45
11.30
6.95
12.45
-2.95
0.50
16.95
4.30
19.55
19.95
-1.45
-1.15
-27.95
20.80
22.40
-35.05
-18.25
-30.85
-15.10
8.15
19.95
9.45
-33.35
-15.35
-7.00
-2.60
13.40
-5.10
-28.25
-14.20
-24.35
-61.90
-33.65
50.15
4.80
-49.00
1.55
-22.70
-26.80

1,128.60
1,135.75
1,144.55
1,151.95
1,157.15
1,175.40
1,167.75
1,152.10
1,164.35
1,179.30
1,181.40
1,186.35
1,189.20
1,175.30
1,191.05
1,184.25
1,151.15
1,109.20
1,069.30
1,106.75
1,083.50
1,097.00
1,137.75
1,150.60
1,154.00
1,169.85
1,184.20
1,191.90
1,185.70
1,179.45
1,182.80
1,195.90
1,171.65
1,156.65
1,145.35
1,149.05
1,123.70
1,146.05
1,125.05
1,140.05
1,132.45
1,122.55
1,133.40
1,139.90
1,144.65
1,147.15
1,129.55
1,137.00
1,135.25
1,130.65
1,110.35
1,095.85
1,057.95
1,005.35
964.8
984.05
978.35
947.15
973.6
999.9
962.35

-21.30
7.15
8.80
7.40
5.20
18.25
-7.65
-15.65
12.25
14.95
2.10
4.95
2.85
-13.90
15.75
-6.80
-33.10
-41.95
-39.90
37.45
-23.25
13.50
40.75
12.85
3.40
15.85
14.35
7.70
-6.20
-6.25
3.35
13.10
-24.25
-15.00
-11.30
3.70
-25.35
22.35
-21.00
15.00
-7.60
-9.90
10.85
6.50
4.75
2.50
-17.60
7.45
-1.75
-4.60
-20.30
-14.50
-37.90
-52.60
-40.55
19.25
-5.70
-31.20
26.45
26.30
-37.55

19-Aug-11
22-Aug-11

199.2
202

23-Aug-11
24-Aug-11

203.2
201.95

25-Aug-11
26-Aug-11

202.35
196.85

29-Aug-11
30-Aug-11

201.95
200

2-Sep-11
5-Sep-11

203.25
202.75

6-Sep-11
7-Sep-11

202.8
200.05

8-Sep-11
9-Sep-11

199.15
197.65

12-Sep-11
13-Sep-11

196.2
197.05

14-Sep-11
15-Sep-11

199.45
199.4

16-Sep-11
19-Sep-11

197.95
195.35

20-Sep-11
21-Sep-11

198.5
197.6

22-Sep-11
23-Sep-11

190.95
191.65

26-Sep-11
27-Sep-11

188.5
193.45

28-Sep-11
29-Sep-11

197.1
202.25

30-Sep-11
3-Oct-11

198
194.35

4-Oct-11
5-Oct-11

191.65
194.1

7-Oct-11
10-Oct-11

199.15
200.1

11-Oct-11
12-Oct-11

199.55
204

13-Oct-11
14-Oct-11

201.9
205.2

17-Oct-11
18-Oct-11

205.75
204.25

19-Oct-11
20-Oct-11

207.1
205.05

21-Oct-11
24-Oct-11

204
206.95

25-Oct-11
26-Oct-11

211.05
212.2

28-Oct-11
31-Oct-11

215.5
213.15

1-Nov-11
2-Nov-11

208.3
209.35

3-Nov-11
4-Nov-11

210.2
210.35

8-Nov-11
9-Nov-11

210.8
212

11-Nov-11
14-Nov-11

212.65
211.5

15-Nov-11
16-Nov-11

210.65
212.6

17-Nov-11
18-Nov-11

207.75
201.8

21-Nov-11

199.45

-4.65
2.8
1.2
-1.25
0.4
-5.5
5.1
-1.95
3.25
-0.5
0.05
-2.75
-0.9
-1.5
-1.45
0.85
2.4
-0.05
-1.45
-2.6
3.15
-0.9
-6.65
0.7
-3.15
4.95
3.65
5.15
-4.25
-3.65
-2.7
2.45
5.05
0.95
-0.55
4.45
-2.1
3.3
0.55
-1.5
2.85
-2.05
-1.05
2.95
4.1
1.15
3.3
-2.35
-4.85
1.05
0.85
0.15
0.45
1.2
0.65
-1.15
-0.85
1.95
-4.85
-5.95
-2.35

732.55
757
765.25
761.3
753.5
719.4
755.05
782.6
805.45
788.85
821.5
833.5
852.45
825.75
806.3
810.25
825.4
836.3
825.65
821.55
851.8
837.6
786.35
770.6
759.2
797.2
797.2
807.7
808.35
788.2
771.6
767
802.9
829.25
827
849.65
846.9
866.9
833.8
819.9
843
838.7
835.75
846.5
875.95
873.6
900
877.55
860.6
871.8
885.9
879.95
883.7
864.95
885.35
876.7
861.45
848.1
809.95
808.1
786.35

-8.65
24.45
8.25
-3.95
-7.80
-34.10
35.65
27.55
22.85
-16.60
32.65
12.00
18.95
-26.70
-19.45
3.95
15.15
10.90
-10.65
-4.10
30.25
-14.20
-51.25
-15.75
-11.40
38.00
0.00
10.50
0.65
-20.15
-16.60
-4.60
35.90
26.35
-2.25
22.65
-2.75
20.00
-33.10
-13.90
23.10
-4.30
-2.95
10.75
29.45
-2.35
26.40
-22.45
-16.95
11.20
14.10
-5.95
3.75
-18.75
20.40
-8.65
-15.25
-13.35
-38.15
-1.85
-21.75

104.8
111.3
110.7
109.6
106.5
102.45
106.9
107.9
109.55
113
116.7
121.45
118.4
112.1
107.95
106.4
109.45
112
109.25
107.7
111.65
113.6
107.75
104.5
104
108.85
107.25
109.65
105.65
100.4
100.1
98.85
103.5
103.95
107.4
109.8
108.1
108.05
105.65
103.4
106.7
106.95
105.5
106.15
109.2
109.3
116.05
112.2
110.7
112.75
109.15
111
109.9
107
105.2
102.25
99
93.8
90.45
94.3
88.4

0.4
6.5
-0.6
-1.1
-3.1
-4.05
4.45
1
1.65
3.45
3.7
4.75
-3.05
-6.3
-4.15
-1.55
3.05
2.55
-2.75
-1.55
3.95
1.95
-5.85
-3.25
-0.5
4.85
-1.6
2.4
-4
-5.25
-0.3
-1.25
4.65
0.45
3.45
2.4
-1.7
-0.05
-2.4
-2.25
3.3
0.25
-1.45
0.65
3.05
0.1
6.75
-3.85
-1.5
2.05
-3.6
1.85
-1.1
-2.9
-1.8
-2.95
-3.25
-5.2
-3.35
3.85
-5.9

712.35
737
727.6
700.75
714.25
698.5
730.65
742.3
754.75
753.2
765.8
769.1
790.65
764.9
146.35
139.6
142.5
151.2
161.85
161.7
166.2
164.85
154.65
146.85
146.75
155.75
156.05
160.9
156.05
153.6
146.7
147.4
159.15
170.75
176.75
180.75
175.85
180.05
188.1
181.25
186.95
183.1
178.15
186.15
191.8
191.8
206.8
198.45
193.45
192.1
188.7
188.1
189.7
184.75
181.45
177.8
181.25
182.3
175.15
170.3
161.55

-39.70
24.65
-9.40
-26.85
13.50
-15.75
32.15
11.65
12.45
-1.55
12.60
3.30
21.55
-25.75
-618.55
-6.75
2.90
8.70
10.65
-0.15
4.50
-1.35
-10.20
-7.80
-0.10
9.00
0.30
4.85
-4.85
-2.45
-6.90
0.70
11.75
11.60
6.00
4.00
-4.90
4.20
8.05
-6.85
5.70
-3.85
-4.95
8.00
5.65
0.00
15.00
-8.35
-5.00
-1.35
-3.40
-0.60
1.60
-4.95
-3.30
-3.65
3.45
1.05
-7.15
-4.85
-8.75

928.95
918.05
981.6
962.6
950.4
948.45
1,019.60
1,042.40
1,022.10
1,027.70
1,033.90
1,031.00
1,036.05
1,016.05
985.7
993.75
1,015.10
1,041.75
1,027.75
1,018.05
1,057.95
1,043.50
994.4
990.3
996.95
1,040.55
1,047.90
1,061.45
1,037.30
1,043.30
1,045.95
1,043.55
1,048.55
1,064.70
1,040.85
1,079.05
1,092.75
1,134.25
1,120.25
1,033.55
1,048.95
1,044.90
1,049.85
1,079.75
1,098.65
1,095.90
1,121.50
1,115.80
1,108.45
1,106.85
1,105.00
1,099.80
1,105.25
1,122.95
1,131.00
1,128.40
1,124.40
1,117.25
1,115.15
1,086.60
1,067.20

-33.40
-10.90
63.55
-19.00
-12.20
-1.95
71.15
22.80
-20.30
5.60
6.20
-2.90
5.05
-20.00
-30.35
8.05
21.35
26.65
-14.00
-9.70
39.90
-14.45
-49.10
-4.10
6.65
43.60
7.35
13.55
-24.15
6.00
2.65
-2.40
5.00
16.15
-23.85
38.20
13.70
41.50
-14.00
-86.70
15.40
-4.05
4.95
29.90
18.90
-2.75
25.60
-5.70
-7.35
-1.60
-1.85
-5.20
5.45
17.70
8.05
-2.60
-4.00
-7.15
-2.10
-28.55
-19.40

22-Nov-11

196.2

23-Nov-11
24-Nov-11

193.3
192.3

25-Nov-11
28-Nov-11

192.25
196.45

29-Nov-11
30-Nov-11

197.9
200.7

1-Dec-11
2-Dec-11

203.65
206.5

5-Dec-11
7-Dec-11

204.15
204.95

8-Dec-11
9-Dec-11

199
197.15

12-Dec-11
13-Dec-11

196
197.35

14-Dec-11
15-Dec-11

199.85
199.6

16-Dec-11
19-Dec-11

195.8
197.5

20-Dec-11
21-Dec-11

199.4
202.25

22-Dec-11
23-Dec-11

203.75
204

26-Dec-11
27-Dec-11

204.95
205.05

28-Dec-11
29-Dec-11

202.05
200.7

30-Dec-11
2-Jan-12

201.3
198.65

3-Jan-12
4-Jan-12

200.35
199.55

5-Jan-12
6-Jan-12

199.8
202.1

7-Jan-12
9-Jan-12

201.65
202

10-Jan-12
11-Jan-12

205.15
203.3

12-Jan-12
13-Jan-12

204.95
207.05

16-Jan-12
17-Jan-12

209.1
208.4

18-Jan-12
19-Jan-12
20-Jan-12

209.8
209.2
201.3

-3.25
-2.9
-1
-0.05
4.2
1.45
2.8
2.95
2.85
-2.35
0.8
-5.95
-1.85
-1.15
1.35
2.5
-0.25
-3.8
1.7
1.9
2.85
1.5
0.25
0.95
0.1
-3
-1.35
0.6
-2.65
1.7
-0.8
0.25
2.3
-0.45
0.35
3.15
-1.85
1.65
2.1
2.05
-0.7
1.4
-0.6
-7.9

795.2
773.4
773.15
753.8
783.8
765
778.25
799
812.05
806.75
809.8
778.85
755.7
727.5
742.3
741.9
750.15
721.85
735.3
713.45
748
754.55
746.4
761
753.05
739.05
711.9
692.95
706.55
724.65
716.15
699.5
717.55
714.75
706.25
736.2
748.25
736.9
731.8
712.95
742.05
779.75
785.65
792.65

8.85
-21.80
-0.25
-19.35
30.00
-18.80
13.25
20.75
13.05
-5.30
3.05
-30.95
-23.15
-28.20
14.80
-0.40
8.25
-28.30
13.45
-21.85
34.55
6.55
-8.15
14.60
-7.95
-14.00
-27.15
-18.95
13.60
18.10
-8.50
-16.65
18.05
-2.80
-8.50
29.95
12.05
-11.35
-5.10
-18.85
29.10
37.70
5.90
7.00

90.25
87.85
84.85
82.1
85.4
83.8
80.2
85.5
87.15
85.3
86.75
87.65
83
78.55
80.9
78
77.15
74.75
76.65
77.05
80.6
80
80.05
80.65
80.1
80
80.55
81.5
81.6
83.75
85.15
83.95
84.3
84.3
85.2
88.2
91.5
91.35
92.3
91.7
94.4
90.8
91.15
91.6

1.85
-2.4
-3
-2.75
3.3
-1.6
-3.6
5.3
1.65
-1.85
1.45
0.9
-4.65
-4.45
2.35
-2.9
-0.85
-2.4
1.9
0.4
3.55
-0.6
0.05
0.6
-0.55
-0.1
0.55
0.95
0.1
2.15
1.4
-1.2
0.35
0
0.9
3
3.3
-0.15
0.95
-0.6
2.7
-3.6
0.35
0.45

172.45
168.35
173.05
171.85
181.85
177.45
172.8
183
191.9
191.6
191.4
188.55
183
177.35
178.9
177.1
172.65
172.4
179.8
174.9
177
183.6
184.95
186.75
182.1
180.2
179.15
178.7
183.95
193.95
201.2
202.1
203.6
203.25
200.6
205.1
204.9
206.2
208.8
213.75
217.4
213.85
218.45
219.1

10.90
-4.10
4.70
-1.20
10.00
-4.40
-4.65
10.20
8.90
-0.30
-0.20
-2.85
-5.55
-5.65
1.55
-1.80
-4.45
-0.25
7.40
-4.90
2.10
6.60
1.35
1.80
-4.65
-1.90
-1.05
-0.45
5.25
10.00
7.25
0.90
1.50
-0.35
-2.65
4.50
-0.20
1.30
2.60
4.95
3.65
-3.55
4.60
0.65

1,081.85
1,062.30
1,091.80
1,063.90
1,088.50
1,093.30
1,115.55
1,134.80
1,178.00
1,180.95
1,179.55
1,177.60
1,172.40
1,180.35
1,178.70
1,182.45
1,182.50
1,146.30
1,143.65
1,133.35
1,158.70
1,151.70
1,157.15
1,188.40
1,179.45
1,169.20
1,165.70
1,160.65
1,178.60
1,197.60
1,173.00
1,172.00
1,169.40
1,172.50
1,171.35
1,165.40
1,137.00
1,089.50
1,085.75
1,109.40
1,103.95
1,076.15
1,075.55
1,079.50

14.65
-19.55
29.50
-27.90
24.60
4.80
22.25
19.25
43.20
2.95
-1.40
-1.95
-5.20
7.95
-1.65
3.75
0.05
-36.20
-2.65
-10.30
25.35
-7.00
5.45
31.25
-8.95
-10.25
-3.50
-5.05
17.95
19.00
-24.60
-1.00
-2.60
3.10
-1.15
-5.95
-28.40
-47.50
-3.75
23.65
-5.45
-27.80
-0.60
3.95

Bharti
Close
350.55
346.1
345.6
345.35
348.85
347.65
338.45
331
332.05
335.15
339.7
344.3
335
332.85
343.25
343.3
348.6
341.9
342.35
354
357.45
358.8
359.35
356.4
349
353.2
338.5
339.1
338.45
349.1
346.65
343.75
348.5
344.4
344.45
340.3
336.05
333.1
337.75
325.65
327.25
319
317.1
322.8
339.8
332.5
333.85
333.3
332.15
322.6
318.9
327.35
329.15
328.4
339.85
331.35
330.7
330.5

Daily
Return

-4.45
-0.5
-0.25
3.5
-1.2
-9.2
-7.45
1.05
3.1
4.55
4.6
-9.3
-2.15
10.4
0.05
5.3
-6.7
0.45
11.65
3.45
1.35
0.55
-2.95
-7.4
4.2
-14.7
0.6
-0.65
10.65
-2.45
-2.9
4.75
-4.1
0.05
-4.15
-4.25
-2.95
4.65
-12.1
1.6
-8.25
-1.9
5.7
17
-7.3
1.35
-0.55
-1.15
-9.55
-3.7
8.45
1.8
-0.75
11.45
-8.5
-0.65
-0.2

Bajaj
Close
110.35
114.65
113.2
113.05
111.6
105.5
101.3
104.35
107.3
108.95
107.95
110.45
109.7
110.2
107.45
111.75
117.7
119.85
118.95
118.25
122.45
118.85
120.4
122.7
120.25
117.8
110.85
104.25
102.55
105.35
101.7
100.2
95.1
94.9
96
96.1
96.35
98.45
95.75
90.9
85.7
82.05
80.7
82.15
85.4
81.85
82
78.6
71.9
70.8
73.2
78.05
77.6
77.5
78.15
74.95
74.05
73.25

Daily Return HUL

Close
4.3
-1.45
-0.15
-1.45
-6.1
-4.2
3.05
2.95
1.65
-1
2.5
-0.75
0.5
-2.75
4.3
5.95
2.15
-0.9
-0.7
4.2
-3.6
1.55
2.3
-2.45
-2.45
-6.95
-6.6
-1.7
2.8
-3.65
-1.5
-5.1
-0.2
1.1
0.1
0.25
2.1
-2.7
-4.85
-5.2
-3.65
-1.35
1.45
3.25
-3.55
0.15
-3.4
-6.7
-1.1
2.4
4.85
-0.45
-0.1
0.65
-3.2
-0.9
-0.8

297.6
296.95
299.25
300.3
295.75
296.4
289.1
296
301
298.25
298.75
294
295.15
293.75
293.5
291.1
295
296.25
294.4
304.7
309.3
312.9
313.15
320.9
325.7
320.75
313.05
309
307.95
304.9
302.2
302.55
301.65
301.85
299.65
299.9
298.2
297.95
281.9
270.7
271.95
271.15
269.65
274.6
278.95
272.95
274.35
273.35
276.4
272.65
269.15
273.15
273.15
275.9
273.95
279.4
280.3
280.3

Daily Return Hindalco

Close
-0.65
2.3
1.05
-4.55
0.65
-7.3
6.9
5
-2.75
0.5
-4.75
1.15
-1.4
-0.25
-2.4
3.9
1.25
-1.85
10.3
4.6
3.6
0.25
7.75
4.8
-4.95
-7.7
-4.05
-1.05
-3.05
-2.7
0.35
-0.9
0.2
-2.2
0.25
-1.7
-0.25
-16.05
-11.2
1.25
-0.8
-1.5
4.95
4.35
-6
1.4
-1
3.05
-3.75
-3.5
4
0
2.75
-1.95
5.45
0.9
0

213.7
218.75
215.35
221.35
226.8
222
209.75
215.3
221.6
224.75
222.05
224.15
223.95
233.6
238.1
233.75
239.6
237.65
237.5
241.55
244.65
247
246.1
244.1
246.5
251.35
233.3
222.1
230.6
237.5
234.25
230
224.85
229.45
235.6
236.5
234.45
232.05
235.1
232.95
223.55
229.65
229.9
234.8
246.05
236.55
232.25
233.85
219.35
215.75
210.95
219.3
212.4
211.65
211.4
209.6
212.7
212.2

Daily Return Bajaj Tele

Close
5.05
-3.4
6
5.45
-4.8
-12.25
5.55
6.3
3.15
-2.7
2.1
-0.2
9.65
4.5
-4.35
5.85
-1.95
-0.15
4.05
3.1
2.35
-0.9
-2
2.4
4.85
-18.05
-11.2
8.5
6.9
-3.25
-4.25
-5.15
4.6
6.15
0.9
-2.05
-2.4
3.05
-2.15
-9.4
6.1
0.25
4.9
11.25
-9.5
-4.3
1.6
-14.5
-3.6
-4.8
8.35
-6.9
-0.75
-0.25
-1.8
3.1
-0.5

42.65
42.65
41.15
40.9
38.65
39.95
37.2
38.3
38.95
41.3
41.55
40.4
40.55
40
40.4
40.2
40.15
40.25
40.25
40.15
40.25
40.4
40.75
40.75
40.5
39.85
37.65
37.05
36.25
38.1
37.35
36.95
36
36.45
35.85
35.25
35.55
37.95
37.15
36.15
34.25
35.7
35.15
36
37.45
36.95
36.8
35.95
35.65
35.5
37
39.1
38.65
38
38.55
36.75
36.4
36.35

Daily Return Unitech

Close
0
-1.5
-0.25
-2.25
1.3
-2.75
1.1
0.65
2.35
0.25
-1.15
0.15
-0.55
0.4
-0.2
-0.05
0.1
0
-0.1
0.1
0.15
0.35
0
-0.25
-0.65
-2.2
-0.6
-0.8
1.85
-0.75
-0.4
-0.95
0.45
-0.6
-0.6
0.3
2.4
-0.8
-1
-1.9
1.45
-0.55
0.85
1.45
-0.5
-0.15
-0.85
-0.3
-0.15
1.5
2.1
-0.45
-0.65
0.55
-1.8
-0.35
-0.05

64.7
65.65
64.1
63.15
66.1
65.05
60.95
63.15
63.1
63.35
62
62.65
61.95
63.4
63.15
62.95
63.05
61.8
63.05
63.55
64.8
66.3
66.6
65.6
64.85
61.6
61.4
59.3
55.35
58.95
59.8
57.45
56.9
57.6
59.05
57.9
57.15
57.9
55.95
53.3
51.05
48.05
43.05
45.15
46.45
43.1
44.25
41.1
37.7
36
34.85
36.25
34.95
38.2
36.75
34.15
35.25
35

328.2
324.4
329.75
331.3
337.6
330.15
326.95
324.45
334.85
332.5
329.5
322.55
321.75
314.15
320.45
317.85
318.65
316.9
326.6
330.6
333.25
339.7
347.8
360.6
359.4
357.4
355.3
359.35
360.25
353.3
357
361.9
362.45
367.45
372.4
368.3
376.45
380.55
376.25
375.45
381.6
385.15
386.75
380.05
383.7
374.45
369.75
357.9
350.95
365.2
365.95
366.2
365.7
367.75
371.2
370.7
371.95
365.8
373.85
368.45
370.6

-2.3
-3.8
5.35
1.55
6.3
-7.45
-3.2
-2.5
10.4
-2.35
-3
-6.95
-0.8
-7.6
6.3
-2.6
0.8
-1.75
9.7
4
2.65
6.45
8.1
12.8
-1.2
-2
-2.1
4.05
0.9
-6.95
3.7
4.9
0.55
5
4.95
-4.1
8.15
4.1
-4.3
-0.8
6.15
3.55
1.6
-6.7
3.65
-9.25
-4.7
-11.85
-6.95
14.25
0.75
0.25
-0.5
2.05
3.45
-0.5
1.25
-6.15
8.05
-5.4
2.15

73.15
68.45
66.7
68.2
71.3
72.3
70.75
68.25
69.3
71
70.9
69.15
69.8
68.25
68.45
69.4
68.6
68.65
70.45
71.75
71.95
72.25
71.95
71.4
72.15
71.1
75.95
77.4
82.7
81.6
83.8
81.35
79.4
79.9
79.85
78.5
79.45
81.35
81.95
81
81.05
80.05
76.2
75
76.6
72.4
71.15
70.2
71.05
70.6
70.7
70.55
68.4
69.3
68.65
68.1
67.5
66.65
66.9
65.15
64.95

-0.1
-4.7
-1.75
1.5
3.1
1
-1.55
-2.5
1.05
1.7
-0.1
-1.75
0.65
-1.55
0.2
0.95
-0.8
0.05
1.8
1.3
0.2
0.3
-0.3
-0.55
0.75
-1.05
4.85
1.45
5.3
-1.1
2.2
-2.45
-1.95
0.5
-0.05
-1.35
0.95
1.9
0.6
-0.95
0.05
-1
-3.85
-1.2
1.6
-4.2
-1.25
-0.95
0.85
-0.45
0.1
-0.15
-2.15
0.9
-0.65
-0.55
-0.6
-0.85
0.25
-1.75
-0.2

280.1
280.1
280.3
282
287.45
290.8
287.9
281.35
281.75
279.7
276.65
277.35
278.1
274.75
271.35
270.7
269
266.15
267.7
269.65
269.1
271.3
276.7
277.7
278.05
287.1
283.95
279.65
275.35
277.2
276
277.05
273.65
281.6
275.05
281.15
277.05
284.1
288.75
288.65
283.6
283.5
279.3
285.2
281.05
272.65
275.1
267.55
275.9
284.75
297.25
300.2
301.4
306.65
304.35
308.95
309.05
309.6
310.2
304
302.25

-0.2
0
0.2
1.7
5.45
3.35
-2.9
-6.55
0.4
-2.05
-3.05
0.7
0.75
-3.35
-3.4
-0.65
-1.7
-2.85
1.55
1.95
-0.55
2.2
5.4
1
0.35
9.05
-3.15
-4.3
-4.3
1.85
-1.2
1.05
-3.4
7.95
-6.55
6.1
-4.1
7.05
4.65
-0.1
-5.05
-0.1
-4.2
5.9
-4.15
-8.4
2.45
-7.55
8.35
8.85
12.5
2.95
1.2
5.25
-2.3
4.6
0.1
0.55
0.6
-6.2
-1.75

212.4
205.3
200.05
201.35
212.45
210
210.05
210
211.95
213
209.3
205.75
209.1
204.2
203.15
197.7
196.8
190.7
191.85
196.35
204.8
206.65
205.7
207.9
205.25
209.15
214.25
215.9
215.45
212.4
216.05
209
207.4
209.65
210.2
203.65
205
214.35
220.8
219.2
223
220.05
219.05
216.05
213.35
206.35
205.45
201.95
201.7
202.6
203.2
204.85
195.15
197.95
194.9
193.45
196.55
189.5
192.1
188.6
186.75

0.2
-7.1
-5.25
1.3
11.1
-2.45
0.05
-0.05
1.95
1.05
-3.7
-3.55
3.35
-4.9
-1.05
-5.45
-0.9
-6.1
1.15
4.5
8.45
1.85
-0.95
2.2
-2.65
3.9
5.1
1.65
-0.45
-3.05
3.65
-7.05
-1.6
2.25
0.55
-6.55
1.35
9.35
6.45
-1.6
3.8
-2.95
-1
-3
-2.7
-7
-0.9
-3.5
-0.25
0.9
0.6
1.65
-9.7
2.8
-3.05
-1.45
3.1
-7.05
2.6
-3.5
-1.85

36
35.5
35.55
35.05
34.95
34.45
34.45
34.2
34.25
34.45
34.4
33.95
33.35
32.85
33.5
33.3
33.05
32.3
32.5
32.3
32.4
32.3
32.75
32.65
32.75
32.95
35.35
36.05
37.2
36.8
37.7
36.1
35.45
35.85
39.75
38.55
37.6
38.45
41.1
39
38.5
39.3
38.4
39.15
39.3
38.05
37.15
36.1
36.1
35.85
35.55
36.25
37.05
36.55
36.15
35.5
35.05
34.25
33.2
32.7
32.35

-0.35
-0.5
0.05
-0.5
-0.1
-0.5
0
-0.25
0.05
0.2
-0.05
-0.45
-0.6
-0.5
0.65
-0.2
-0.25
-0.75
0.2
-0.2
0.1
-0.1
0.45
-0.1
0.1
0.2
2.4
0.7
1.15
-0.4
0.9
-1.6
-0.65
0.4
3.9
-1.2
-0.95
0.85
2.65
-2.1
-0.5
0.8
-0.9
0.75
0.15
-1.25
-0.9
-1.05
0
-0.25
-0.3
0.7
0.8
-0.5
-0.4
-0.65
-0.45
-0.8
-1.05
-0.5
-0.35

35.2
34.2
33.3
33.85
35
35.1
36.5
35.45
36.2
37.55
38.1
37.7
38.15
36.9
38.35
37.9
37.05
36.1
36.45
36.95
40.55
40.3
39.25
39
41
40.4
41.95
41.25
42.65
45.35
47.75
46.5
44.85
45.35
44.2
42.85
42.85
40.45
41.3
40.7
41.3
40.45
37.25
36.95
38.15
36.15
36.45
35.25
36.05
35.05
35.85
36.4
36.15
36.8
36.05
35.95
35.7
34.1
33.85
31.9
31.55

369.65
367.3
372.9
371.45
374.15
381.6
381.15
378.45
380
377.85
377.75
376.55
373.95
377.6
379.3
376.75
369.65
380.55
389.85
391.6
381.8
382.15
391.9
396
400.3
401.45
394.9
383.45
384.3
382.25
383.4
398
398.15
391.25
386.9
394.9
396.55
392.95
393.1
398.45
395.35
395.1
411.15
432.65
424.6
429.55
430.8
437.25
441.35
432.4
426.25
424.05
415.8
408.35
407.25
406.85
397.1
389.1
395.85
396.4
391.1

-0.95
-2.35
5.6
-1.45
2.7
7.45
-0.45
-2.7
1.55
-2.15
-0.1
-1.2
-2.6
3.65
1.7
-2.55
-7.1
10.9
9.3
1.75
-9.8
0.35
9.75
4.1
4.3
1.15
-6.55
-11.45
0.85
-2.05
1.15
14.6
0.15
-6.9
-4.35
8
1.65
-3.6
0.15
5.35
-3.1
-0.25
16.05
21.5
-8.05
4.95
1.25
6.45
4.1
-8.95
-6.15
-2.2
-8.25
-7.45
-1.1
-0.4
-9.75
-8
6.75
0.55
-5.3

63.45
61.75
65.45
66.5
67.65
69.5
67.95
66.75
66.4
67.85
68.95
68.3
67.15
68
68.85
67.8
66.9
68.3
63.05
62.05
63.05
63.55
65.3
66.15
66.8
69.75
71.1
71.45
74.35
72.85
72.2
73.7
73.75
72.3
69
71.95
71.65
70.4
70.25
72
70.3
69.7
71.6
72.3
71.9
70.3
68.9
68.05
68.4
64.8
64.85
64.3
60.9
57.25
56.5
59.05
60.85
58.35
53.85
54.4
52.9

-1.5
-1.7
3.7
1.05
1.15
1.85
-1.55
-1.2
-0.35
1.45
1.1
-0.65
-1.15
0.85
0.85
-1.05
-0.9
1.4
-5.25
-1
1
0.5
1.75
0.85
0.65
2.95
1.35
0.35
2.9
-1.5
-0.65
1.5
0.05
-1.45
-3.3
2.95
-0.3
-1.25
-0.15
1.75
-1.7
-0.6
1.9
0.7
-0.4
-1.6
-1.4
-0.85
0.35
-3.6
0.05
-0.55
-3.4
-3.65
-0.75
2.55
1.8
-2.5
-4.5
0.55
-1.5

300
308.6
301.95
302.8
304.55
310.45
320.75
318.55
314.95
308.75
313.4
312.55
311.45
313.95
315.35
316.75
320.9
320.9
322.55
322.35
310.75
317.6
324.35
323.45
323.6
332.8
343.65
336.75
336.45
332.8
329.75
335.75
333.45
332
332.95
331.35
332.3
329.75
333.1
330.85
331.85
333.75
333.7
331.2
327.45
326
322.85
324
322.95
323.75
322
319.2
318.85
319.7
319.45
316.3
315.55
315.05
310.45
316.4
316.8

-2.25
8.6
-6.65
0.85
1.75
5.9
10.3
-2.2
-3.6
-6.2
4.65
-0.85
-1.1
2.5
1.4
1.4
4.15
0
1.65
-0.2
-11.6
6.85
6.75
-0.9
0.15
9.2
10.85
-6.9
-0.3
-3.65
-3.05
6
-2.3
-1.45
0.95
-1.6
0.95
-2.55
3.35
-2.25
1
1.9
-0.05
-2.5
-3.75
-1.45
-3.15
1.15
-1.05
0.8
-1.75
-2.8
-0.35
0.85
-0.25
-3.15
-0.75
-0.5
-4.6
5.95
0.4

183.9
186.55
197.55
193.05
197.35
197.3
194
189.15
186.3
187.7
183.65
183
184.75
180.35
176.75
173.3
173.15
169.85
168.6
169.6
167.65
166.65
172.85
174.1
180.8
182.05
180.55
187
190.25
186.65
189.3
195.65
188.1
180.05
175.8
177.1
178.25
176.6
182.4
184.55
178.8
176.85
176.7
181
177.85
172.65
167.95
168.45
168.25
164.8
165.35
161.35
162.95
151.65
147.95
155.9
157.2
150.2
144.35
142.55
137.65

-2.85
2.65
11
-4.5
4.3
-0.05
-3.3
-4.85
-2.85
1.4
-4.05
-0.65
1.75
-4.4
-3.6
-3.45
-0.15
-3.3
-1.25
1
-1.95
-1
6.2
1.25
6.7
1.25
-1.5
6.45
3.25
-3.6
2.65
6.35
-7.55
-8.05
-4.25
1.3
1.15
-1.65
5.8
2.15
-5.75
-1.95
-0.15
4.3
-3.15
-5.2
-4.7
0.5
-0.2
-3.45
0.55
-4
1.6
-11.3
-3.7
7.95
1.3
-7
-5.85
-1.8
-4.9

32.1
32.4
32.35
34.55
34.95
35
34.6
35
35.2
35.2
34.8
34.85
34.65
34.45
34.5
34.4
34.05
33.8
33.2
32.15
31.55
31.25
32.05
32.15
32.25
32.45
31.95
32.15
32.5
32.65
32.45
33.4
33.05
32.9
32.45
34.6
33.2
33.65
34.2
33.95
33.5
33.15
32.75
33.1
32.55
32
31.65
31.25
31.9
31
31.15
30.7
29.45
29.95
29.15
28.85
30.1
29.1
28.45
29
28.15

-0.25
0.3
-0.05
2.2
0.4
0.05
-0.4
0.4
0.2
0
-0.4
0.05
-0.2
-0.2
0.05
-0.1
-0.35
-0.25
-0.6
-1.05
-0.6
-0.3
0.8
0.1
0.1
0.2
-0.5
0.2
0.35
0.15
-0.2
0.95
-0.35
-0.15
-0.45
2.15
-1.4
0.45
0.55
-0.25
-0.45
-0.35
-0.4
0.35
-0.55
-0.55
-0.35
-0.4
0.65
-0.9
0.15
-0.45
-1.25
0.5
-0.8
-0.3
1.25
-1
-0.65
0.55
-0.85

31.75
31.75
33.05
34.55
35.45
35.45
34.7
34.15
33.7
34.05
33.6
33.75
33.5
33.65
34.2
34.65
34.2
33.75
32.35
31
29.85
29.25
30.25
30.3
30.95
31.1
31.95
32.65
33.65
33.15
34.35
35.05
36.55
34.4
33.15
32.45
33.95
33.95
34.6
35.6
36.05
35.35
35.6
35.9
34.45
34.15
32.55
30.55
31.5
30.85
30.75
30.65
29.4
28.35
28.1
29.4
29.3
29.1
27.75
27.6
27

383.65
392.7
401.6
397.7
402.3
398.65
405.05
404.65
408.6
405.55
398.25
401.65
399.5
400.15
385.8
381.55
377.35
387.1
385.8
386.85
391.4
393.25
372.8
375
380.9
387.6
379.25
375.4
378
380.95
369.9
366.1
354.8
363.55
375
373.2
369.9
383.65
380.05
374.1
384.75
390.05
378
383
388.45
393.05
391.95
391.8
394.55
384.45
393.4
397.3
397.15
395.25
395.6
405.2
401.6
401.6
395.65
397.5
388.45

-7.45
9.05
8.9
-3.9
4.6
-3.65
6.4
-0.4
3.95
-3.05
-7.3
3.4
-2.15
0.65
-14.35
-4.25
-4.2
9.75
-1.3
1.05
4.55
1.85
-20.45
2.2
5.9
6.7
-8.35
-3.85
2.6
2.95
-11.05
-3.8
-11.3
8.75
11.45
-1.8
-3.3
13.75
-3.6
-5.95
10.65
5.3
-12.05
5
5.45
4.6
-1.1
-0.15
2.75
-10.1
8.95
3.9
-0.15
-1.9
0.35
9.6
-3.6
0
-5.95
1.85
-9.05

51
54.65
54.35
53.05
53.6
51
54.25
54.65
55.95
56.25
55.95
57.4
58
56.5
53.35
52.5
51.55
51.15
49.5
49.05
46.95
43.15
40.5
40.75
39.85
40.3
38.6
39.4
38.75
37.8
37.75
37.45
37.5
37.6
37.55
37.05
36.7
37.95
38.3
37.4
37.4
37.45
36.95
35.7
35.1
35.55
37.1
38.4
37.3
37.5
35.15
34.5
33.7
33.35
31.65
29.6
28.35
29.3
28.65
30.3
28.95

-1.9
3.65
-0.3
-1.3
0.55
-2.6
3.25
0.4
1.3
0.3
-0.3
1.45
0.6
-1.5
-3.15
-0.85
-0.95
-0.4
-1.65
-0.45
-2.1
-3.8
-2.65
0.25
-0.9
0.45
-1.7
0.8
-0.65
-0.95
-0.05
-0.3
0.05
0.1
-0.05
-0.5
-0.35
1.25
0.35
-0.9
0
0.05
-0.5
-1.25
-0.6
0.45
1.55
1.3
-1.1
0.2
-2.35
-0.65
-0.8
-0.35
-1.7
-2.05
-1.25
0.95
-0.65
1.65
-1.35

315.7
313.15
318.15
319.7
320.3
319.65
320
320.4
320
319.85
320
320.5
324.75
333.15
346
341.35
352.6
349.25
339.35
337.85
343
338.75
331.9
331.15
328.9
338.8
334.75
343.8
340.6
334.15
326.25
321.9
329.35
331.15
325.8
329.35
326.75
331.45
333.9
329.45
331.45
330.45
326.1
336.9
341.05
343
351.05
375.8
388.1
390.05
382.25
379.65
380.7
392.9
395.65
399.55
391.35
391.9
390.7
389.85
390.2

-1.1
-2.55
5
1.55
0.6
-0.65
0.35
0.4
-0.4
-0.15
0.15
0.5
4.25
8.4
12.85
-4.65
11.25
-3.35
-9.9
-1.5
5.15
-4.25
-6.85
-0.75
-2.25
9.9
-4.05
9.05
-3.2
-6.45
-7.9
-4.35
7.45
1.8
-5.35
3.55
-2.6
4.7
2.45
-4.45
2
-1
-4.35
10.8
4.15
1.95
8.05
24.75
12.3
1.95
-7.8
-2.6
1.05
12.2
2.75
3.9
-8.2
0.55
-1.2
-0.85
0.35

139.55
144.4
145.75
146.65
143.3
139.15
144.1
150.6
154.65
153.5
155.55
159.9
159
149.9
142.9
141.95
145.1
144.25
144.65
144.2
150.05
145.65
139.4
133.9
128.7
134.45
131.8
133.85
131.45
123.95
124.9
120.1
125.9
127.05
130.35
132.7
128.95
128.7
130.2
125.4
127.7
124.7
121.75
123.4
125.35
128.25
142.3
135.95
135.85
136.15
135.75
139.25
139.85
134.5
128.7
126.2
125.45
123.4
122.85
123.7
119.25

1.9
4.85
1.35
0.9
-3.35
-4.15
4.95
6.5
4.05
-1.15
2.05
4.35
-0.9
-9.1
-7
-0.95
3.15
-0.85
0.4
-0.45
5.85
-4.4
-6.25
-5.5
-5.2
5.75
-2.65
2.05
-2.4
-7.5
0.95
-4.8
5.8
1.15
3.3
2.35
-3.75
-0.25
1.5
-4.8
2.3
-3
-2.95
1.65
1.95
2.9
14.05
-6.35
-0.1
0.3
-0.4
3.5
0.6
-5.35
-5.8
-2.5
-0.75
-2.05
-0.55
0.85
-4.45

27.55
28.55
28.95
28.65
28.15
27.15
28.1
28.1
28.65
29.1
29.45
30.85
31.9
30.8
29.55
29.7
29.7
29.4
30.3
31.3
31.95
33.2
32.25
31.15
30.25
31.05
30.55
30.95
30.75
30
29.95
29.8
30.4
31.5
32.2
32.45
32.45
33.25
31
30.75
31.55
30.95
30.6
31
30.6
30.95
31.55
30.8
31.2
31
31.3
31.3
31.65
31.05
31.25
31
30.2
29.9
30.05
29.45
28.85

-0.6
1
0.4
-0.3
-0.5
-1
0.95
0
0.55
0.45
0.35
1.4
1.05
-1.1
-1.25
0.15
0
-0.3
0.9
1
0.65
1.25
-0.95
-1.1
-0.9
0.8
-0.5
0.4
-0.2
-0.75
-0.05
-0.15
0.6
1.1
0.7
0.25
0
0.8
-2.25
-0.25
0.8
-0.6
-0.35
0.4
-0.4
0.35
0.6
-0.75
0.4
-0.2
0.3
0
0.35
-0.6
0.2
-0.25
-0.8
-0.3
0.15
-0.6
-0.6

26.6
26.7
26.45
26.3
26.35
25.15
26.6
27.6
26.85
26.8
26.5
28.45
29
28.3
26.95
26.55
26.55
27.9
28.1
28.4
28.6
29.45
27.8
27.35
26.6
27.85
27.1
27
26.2
25.4
25.15
25.15
25.9
26.8
26.7
27.75
27.55
27.35
27.2
26.45
27.55
26.95
26.7
26.9
27.85
27.9
29.05
29.95
29.6
29.3
29.1
28.75
28.95
28.4
27.3
25.7
24.2
24.65
23.15
22.85
22.3

378.7
364.8
378.7
375.15
387.5
373.7
386.1
379.1
390.6
390.5
377.35
367.25
358.7
342.3
345.85
348.8
336.65
336.55
336.4
323.25
341.5
335.2
330.65
344.75
343.1
343.7
340.95
343.5
344.8
358.65
346.35
344.4
330.55
330.9
320.45
330.35
325.65
326.45
334.6
340
345.05
345.45
340.75
342.35

-9.75
-13.9
13.9
-3.55
12.35
-13.8
12.4
-7
11.5
-0.1
-13.15
-10.1
-8.55
-16.4
3.55
2.95
-12.15
-0.1
-0.15
-13.15
18.25
-6.3
-4.55
14.1
-1.65
0.6
-2.75
2.55
1.3
13.85
-12.3
-1.95
-13.85
0.35
-10.45
9.9
-4.7
0.8
8.15
5.4
5.05
0.4
-4.7
1.6

29.45
27.55
28.8
28.95
29.35
28
27.7
28.2
28.7
28.5
27.55
26.75
26.55
26.35
26.65
26.3
25.6
24.35
24.15
23.7
24.4
26.25
26.05
25.7
25
24.6
23.7
23.8
23.85
25.15
24.65
24.5
26
26.5
28.2
28.55
28.65
30.45
30.75
30.45
29.65
29.05
30.55
30.5

0.5
-1.9
1.25
0.15
0.4
-1.35
-0.3
0.5
0.5
-0.2
-0.95
-0.8
-0.2
-0.2
0.3
-0.35
-0.7
-1.25
-0.2
-0.45
0.7
1.85
-0.2
-0.35
-0.7
-0.4
-0.9
0.1
0.05
1.3
-0.5
-0.15
1.5
0.5
1.7
0.35
0.1
1.8
0.3
-0.3
-0.8
-0.6
1.5
-0.05

384.9
383.65
385
375.8
381.9
388.2
397.15
390.6
394.9
395
396.75
392.95
385.7
383.3
386.05
384.45
395.2
392.8
396.2
396.7
401.5
408.4
411.7
419.2
416.75
411.65
414.3
407.4
402.4
407.95
395.45
393.35
396.8
395.65
393.45
395.45
392.5
394.05
391.65
386.35
397.6
392.25
391.4
391.15

-5.3
-1.25
1.35
-9.2
6.1
6.3
8.95
-6.55
4.3
0.1
1.75
-3.8
-7.25
-2.4
2.75
-1.6
10.75
-2.4
3.4
0.5
4.8
6.9
3.3
7.5
-2.45
-5.1
2.65
-6.9
-5
5.55
-12.5
-2.1
3.45
-1.15
-2.2
2
-2.95
1.55
-2.4
-5.3
11.25
-5.35
-0.85
-0.25

122
119.45
118.05
113.5
124.35
122.35
122.95
131.25
135.4
136.5
137.8
130.6
132.15
123.55
129.55
127.3
127.4
125.9
124.8
118.85
122.9
122.6
121.75
120.9
119.6
116.6
117.2
115.85
112.25
115.55
118.3
116.4
118.7
117.9
117.85
123.15
130.35
132.7
133.4
132.55
140.5
139.75
145.8
143.6

2.75
-2.55
-1.4
-4.55
10.85
-2
0.6
8.3
4.15
1.1
1.3
-7.2
1.55
-8.6
6
-2.25
0.1
-1.5
-1.1
-5.95
4.05
-0.3
-0.85
-0.85
-1.3
-3
0.6
-1.35
-3.6
3.3
2.75
-1.9
2.3
-0.8
-0.05
5.3
7.2
2.35
0.7
-0.85
7.95
-0.75
6.05
-2.2

30.1
29.75
29.55
29.7
31.2
31.4
34.15
35.35
37.3
38.05
36.7
33.55
32.05
31.3
30.8
30.5
29.65
30.4
31.15
30.75
31.85
32.15
31.9
33.45
32.7
32.8
33.65
33
32
34.85
35
35.45
35.4
35.7
35.8
36.65
37.75
38.75
39.85
39.35
39.25
40.3
41.85
38.4

1.25
-0.35
-0.2
0.15
1.5
0.2
2.75
1.2
1.95
0.75
-1.35
-3.15
-1.5
-0.75
-0.5
-0.3
-0.85
0.75
0.75
-0.4
1.1
0.3
-0.25
1.55
-0.75
0.1
0.85
-0.65
-1
2.85
0.15
0.45
-0.05
0.3
0.1
0.85
1.1
1
1.1
-0.5
-0.1
1.05
1.55
-3.45

22.25
23.3
24.05
23.1
24.1
23.25
23
23.95
24.2
24.3
24.2
22.9
22.1
21.7
21.9
21.6
21.15
19.55
18.9
17.65
18.5
19.45
19.85
20.4
19.95
19.4
19.4
19.35
19.25
19.95
20.05
19.85
20.1
20.15
21.2
22.7
23.9
23.85
24.4
24.3
25.85
26.75
26.85
27.3

Daily Return DLF

Close
0.95
-1.55
-0.95
2.95
-1.05
-4.1
2.2
-0.05
0.25
-1.35
0.65
-0.7
1.45
-0.25
-0.2
0.1
-1.25
1.25
0.5
1.25
1.5
0.3
-1
-0.75
-3.25
-0.2
-2.1
-3.95
3.6
0.85
-2.35
-0.55
0.7
1.45
-1.15
-0.75
0.75
-1.95
-2.65
-2.25
-3
-5
2.1
1.3
-3.35
1.15
-3.15
-3.4
-1.7
-1.15
1.4
-1.3
3.25
-1.45
-2.6
1.1
-0.25

318.55
322.15
306.65
308.4
297.9
290.05
283.75
282.05
291.25
293.3
278.15
281.8
279.15
285.5
285.2
281.55
284.05
284.65
284.85
287
287.4
291.95
295.6
291.65
281.85
277.75
268.9
259.2
257.35
263.55
265.2
259.3
250.35
248.5
257
256.35
251.55
255.75
253.95
239.45
222.3
223.9
221.55
227.15
243.95
237.1
242.8
239.3
241.65
245.9
247.65
246.55
239.7
238.4
237.7
232.85
231.9
227.5

Daily Return SBI

Close
3.6
-15.5
1.75
-10.5
-7.85
-6.3
-1.7
9.2
2.05
-15.15
3.65
-2.65
6.35
-0.3
-3.65
2.5
0.6
0.2
2.15
0.4
4.55
3.65
-3.95
-9.8
-4.1
-8.85
-9.7
-1.85
6.2
1.65
-5.9
-8.95
-1.85
8.5
-0.65
-4.8
4.2
-1.8
-14.5
-17.15
1.6
-2.35
5.6
16.8
-6.85
5.7
-3.5
2.35
4.25
1.75
-1.1
-6.85
-1.3
-0.7
-4.85
-0.95
-4.4

3,100.15
3,099.20
3,070.75
2,952.35
2,864.50
2,805.00
2,686.90
2,732.45
2,744.85
2,792.70
2,698.05
2,762.95
2,700.45
2,743.75
2,744.95
2,746.25
2,755.35
2,751.20
2,728.50
2,755.20
2,749.65
2,811.90
2,822.10
2,735.60
2,693.20
2,622.40
2,600.95
2,547.10
2,612.85
2,669.70
2,560.70
2,500.80
2,516.20
2,554.55
2,501.75
2,535.05
2,596.90
2,695.05
2,677.95
2,653.50
2,620.15
2,642.40
2,594.05
2,573.75
2,651.75
2,645.80
2,663.45
2,638.20
2,581.00
2,494.10
2,592.60
2,698.20
2,736.80
2,751.05
2,780.55
2,761.05
2,791.85
2,727.30

Daily Return PNB

Close
-0.95
-28.45
-118.40
-87.85
-59.50
-118.10
45.55
12.40
47.85
-94.65
64.90
-62.50
43.30
1.20
1.30
9.10
-4.15
-22.70
26.70
-5.55
62.25
10.20
-86.50
-42.40
-70.80
-21.45
-53.85
65.75
56.85
-109.00
-59.90
15.40
38.35
-52.80
33.30
61.85
98.15
-17.10
-24.45
-33.35
22.25
-48.35
-20.30
78.00
-5.95
17.65
-25.25
-57.20
-86.90
98.50
105.60
38.60
14.25
29.50
-19.50
30.80
-64.55

1,250.45
1,271.00
1,274.05
1,227.10
1,196.95
1,180.35
1,172.15
1,199.15
1,227.35
1,235.70
1,200.90
1,211.55
1,205.45
1,215.85
1,200.50
1,202.90
1,215.45
1,207.70
1,216.80
1,223.90
1,215.95
1,222.00
1,222.75
1,220.75
1,205.50
1,191.15
1,168.70
1,151.80
1,174.20
1,191.90
1,133.65
1,119.05
1,134.00
1,147.00
1,141.40
1,141.40
1,125.35
1,150.10
1,137.80
1,108.65
1,093.80
1,104.45
1,101.00
1,079.95
1,084.95
1,059.25
1,021.85
1,004.85
994.4
983.95
1,033.95
1,060.40
1,094.95
1,102.80
1,107.40
1,095.05
1,078.45
1,069.35

Daily Return HDFC

Close
20.55
3.05
-46.95
-30.15
-16.60
-8.20
27.00
28.20
8.35
-34.80
10.65
-6.10
10.40
-15.35
2.40
12.55
-7.75
9.10
7.10
-7.95
6.05
0.75
-2.00
-15.25
-14.35
-22.45
-16.90
22.40
17.70
-58.25
-14.60
14.95
13.00
-5.60
0.00
-16.05
24.75
-12.30
-29.15
-14.85
10.65
-3.45
-21.05
5.00
-25.70
-37.40
-17.00
-10.45
-10.45
50.00
26.45
34.55
7.85
4.60
-12.35
-16.60
-9.10

2,367.05
2,391.75
2,395.65
2,383.25
2,351.65
2,280.45
2,232.00
2,222.35
2,239.00
2,238.25
2,162.90
2,200.80
2,172.50
2,214.10
2,178.80
2,190.95
2,218.40
2,213.70
2,256.15
2,327.80
2,305.50
2,346.35
2,390.50
2,345.55
2,308.20
2,327.75
2,269.45
2,152.25
2,146.60
2,205.30
2,143.00
2,049.55
2,068.10
2,109.35
2,075.45
2,117.55
2,094.15
2,148.60
2,084.30
2,050.90
2,054.25
2,047.30
2,039.60
2,019.90
2,060.95
2,017.75
2,038.85
2,002.85
2,022.30
2,015.85
2,059.30
2,105.45
2,107.00
2,094.85
2,185.60
2,176.10
2,201.70
2,138.45

Daily Return maruti

Close
24.70
3.90
-12.40
-31.60
-71.20
-48.45
-9.65
16.65
-0.75
-75.35
37.90
-28.30
41.60
-35.30
12.15
27.45
-4.70
42.45
71.65
-22.30
40.85
44.15
-44.95
-37.35
19.55
-58.30
-117.20
-5.65
58.70
-62.30
-93.45
18.55
41.25
-33.90
42.10
-23.40
54.45
-64.30
-33.40
3.35
-6.95
-7.70
-19.70
41.05
-43.20
21.10
-36.00
19.45
-6.45
43.45
46.15
1.55
-12.15
90.75
-9.50
25.60
-63.25

1,414.10
1,408.85
1,400.60
1,408.10
1,428.65
1,417.15
1,391.15
1,413.25
1,421.85
1,413.85
1,395.00
1,378.00
1,414.85
1,423.30
1,394.10
1,392.35
1,391.50
1,394.35
1,395.20
1,417.90
1,420.45
1,421.60
1,426.05
1,428.75
1,412.45
1,373.90
1,340.55
1,326.00
1,318.45
1,317.65
1,315.55
1,269.70
1,269.60
1,277.60
1,272.70
1,259.25
1,248.65
1,292.50
1,288.15
1,269.70
1,229.35
1,252.85
1,242.40
1,217.05
1,218.20
1,182.95
1,189.75
1,176.80
1,154.00
1,160.00
1,181.35
1,224.10
1,236.70
1,227.95
1,228.05
1,228.70
1,207.35
1,181.10

Daily Return

-5.25
-8.25
7.50
20.55
-11.50
-26.00
22.10
8.60
-8.00
-18.85
-17.00
36.85
8.45
-29.20
-1.75
-0.85
2.85
0.85
22.70
2.55
1.15
4.45
2.70
-16.30
-38.55
-33.35
-14.55
-7.55
-0.80
-2.10
-45.85
-0.10
8.00
-4.90
-13.45
-10.60
43.85
-4.35
-18.45
-40.35
23.50
-10.45
-25.35
1.15
-35.25
6.80
-12.95
-22.80
6.00
21.35
42.75
12.60
-8.75
0.10
0.65
-21.35
-26.25

0.2
-1
-0.9
0.55
1.15
0.1
1.4
-1.05
0.75
1.35
0.55
-0.4
0.45
-1.25
1.45
-0.45
-0.85
-0.95
0.35
0.5
3.6
-0.25
-1.05
-0.25
2
-0.6
1.55
-0.7
1.4
2.7
2.4
-1.25
-1.65
0.5
-1.15
-1.35
0
-2.4
0.85
-0.6
0.6
-0.85
-3.2
-0.3
1.2
-2
0.3
-1.2
0.8
-1
0.8
0.55
-0.25
0.65
-0.75
-0.1
-0.25
-1.6
-0.25
-1.95
-0.35

219.85
213.2
212.6
211.85
222
223.15
222.5
218.5
222.6
225.45
229.2
225.2
228.25
221.2
226.45
221.45
219.95
221.7
228.05
234.65
234.2
249.1
246.9
253.1
263.5
268.55
271.95
272.45
268.8
270.85
269.8
259.3
250.4
251.25
244.85
233.55
236.6
242.9
247.25
241.7
238.7
234.85
228.1
222.8
226.3
220.75
218.9
215.2
219.5
218.9
221.95
227.2
227.75
232.95
226.2
227.65
230.25
222.05
228.4
223.1
219.1

-7.65
-6.65
-0.6
-0.75
10.15
1.15
-0.65
-4
4.1
2.85
3.75
-4
3.05
-7.05
5.25
-5
-1.5
1.75
6.35
6.6
-0.45
14.9
-2.2
6.2
10.4
5.05
3.4
0.5
-3.65
2.05
-1.05
-10.5
-8.9
0.85
-6.4
-11.3
3.05
6.3
4.35
-5.55
-3
-3.85
-6.75
-5.3
3.5
-5.55
-1.85
-3.7
4.3
-0.6
3.05
5.25
0.55
5.2
-6.75
1.45
2.6
-8.2
6.35
-5.3
-4

2,617.65
2,528.65
2,582.65
2,630.45
2,705.35
2,682.50
2,704.65
2,624.15
2,642.25
2,627.35
2,589.75
2,565.15
2,602.05
2,562.50
2,643.95
2,617.50
2,590.25
2,582.60
2,620.55
2,642.65
2,650.75
2,710.85
2,749.25
2,767.90
2,856.10
2,765.30
2,719.55
2,763.30
2,796.25
2,797.35
2,812.90
2,778.25
2,784.20
2,819.00
2,808.15
2,751.55
2,733.35
2,795.15
2,861.15
2,918.80
2,933.75
2,910.45
2,855.75
2,804.60
2,692.70
2,583.70
2,615.80
2,602.40
2,649.90
2,623.25
2,627.00
2,675.00
2,641.45
2,649.65
2,616.30
2,414.70
2,355.75
2,322.30
2,320.45
2,249.75
2,222.10

-109.65
-89.00
54.00
47.80
74.90
-22.85
22.15
-80.50
18.10
-14.90
-37.60
-24.60
36.90
-39.55
81.45
-26.45
-27.25
-7.65
37.95
22.10
8.10
60.10
38.40
18.65
88.20
-90.80
-45.75
43.75
32.95
1.10
15.55
-34.65
5.95
34.80
-10.85
-56.60
-18.20
61.80
66.00
57.65
14.95
-23.30
-54.70
-51.15
-111.90
-109.00
32.10
-13.40
47.50
-26.65
3.75
48.00
-33.55
8.20
-33.35
-201.60
-58.95
-33.45
-1.85
-70.70
-27.65

1,058.50
1,037.85
1,061.60
1,062.00
1,093.85
1,088.60
1,081.40
1,066.60
1,085.60
1,076.15
1,072.00
1,071.55
1,081.00
1,078.20
1,096.75
1,097.85
1,089.05
1,085.95
1,092.55
1,110.35
1,123.20
1,142.90
1,151.75
1,171.20
1,217.55
1,212.70
1,179.50
1,194.30
1,197.95
1,198.20
1,199.45
1,188.70
1,188.90
1,197.05
1,191.60
1,188.85
1,184.10
1,206.20
1,201.25
1,215.00
1,221.85
1,221.15
1,201.60
1,185.10
1,152.25
1,091.50
1,116.90
1,066.45
1,099.90
1,078.55
1,087.55
1,079.95
1,073.05
1,083.15
1,060.55
1,058.80
1,055.25
1,035.95
1,033.55
1,030.30
1,049.35

-10.85
-20.65
23.75
0.40
31.85
-5.25
-7.20
-14.80
19.00
-9.45
-4.15
-0.45
9.45
-2.80
18.55
1.10
-8.80
-3.10
6.60
17.80
12.85
19.70
8.85
19.45
46.35
-4.85
-33.20
14.80
3.65
0.25
1.25
-10.75
0.20
8.15
-5.45
-2.75
-4.75
22.10
-4.95
13.75
6.85
-0.70
-19.55
-16.50
-32.85
-60.75
25.40
-50.45
33.45
-21.35
9.00
-7.60
-6.90
10.10
-22.60
-1.75
-3.55
-19.30
-2.40
-3.25
19.05

2,114.10
2,059.10
2,042.15
2,052.25
2,139.00
2,193.15
2,218.25
2,173.15
2,206.50
2,206.05
2,208.40
2,186.35
2,214.75
2,184.65
2,183.75
2,181.50
2,149.30
2,154.45
2,151.60
2,164.20
2,192.80
2,265.05
2,296.75
2,305.15
2,341.50
2,345.85
2,333.75
2,400.80
2,395.75
2,375.95
2,354.75
2,352.40
2,296.05
2,368.95
2,363.10
2,311.80
2,347.50
2,371.95
2,410.65
2,391.00
2,359.85
2,353.25
2,337.75
2,295.55
2,290.15
2,235.65
2,261.45
2,220.45
2,297.25
2,278.85
2,246.40
2,261.05
2,240.20
2,251.05
2,253.05
2,252.45
2,267.35
2,273.80
2,315.70
2,264.70
2,255.30

-24.35
-55.00
-16.95
10.10
86.75
54.15
25.10
-45.10
33.35
-0.45
2.35
-22.05
28.40
-30.10
-0.90
-2.25
-32.20
5.15
-2.85
12.60
28.60
72.25
31.70
8.40
36.35
4.35
-12.10
67.05
-5.05
-19.80
-21.20
-2.35
-56.35
72.90
-5.85
-51.30
35.70
24.45
38.70
-19.65
-31.15
-6.60
-15.50
-42.20
-5.40
-54.50
25.80
-41.00
76.80
-18.40
-32.45
14.65
-20.85
10.85
2.00
-0.60
14.90
6.45
41.90
-51.00
-9.40

1,192.50
1,174.55
1,168.65
1,208.20
1,290.75
1,322.25
1,312.05
1,260.85
1,256.15
1,266.00
1,271.40
1,250.85
1,257.00
1,214.15
1,219.25
1,165.10
1,156.20
1,128.20
1,171.95
1,175.95
1,167.15
1,182.30
1,201.70
1,237.95
1,269.00
1,262.15
1,271.10
1,300.35
1,310.85
1,297.50
1,278.25
1,253.85
1,237.60
1,278.15
1,257.20
1,262.35
1,254.70
1,265.00
1,307.00
1,326.45
1,302.60
1,316.80
1,301.25
1,317.65
1,291.60
1,273.80
1,244.60
1,253.85
1,273.50
1,245.50
1,241.80
1,222.85
1,219.20
1,222.45
1,230.50
1,210.00
1,216.60
1,211.75
1,223.20
1,203.75
1,204.50

11.40
-17.95
-5.90
39.55
82.55
31.50
-10.20
-51.20
-4.70
9.85
5.40
-20.55
6.15
-42.85
5.10
-54.15
-8.90
-28.00
43.75
4.00
-8.80
15.15
19.40
36.25
31.05
-6.85
8.95
29.25
10.50
-13.35
-19.25
-24.40
-16.25
40.55
-20.95
5.15
-7.65
10.30
42.00
19.45
-23.85
14.20
-15.55
16.40
-26.05
-17.80
-29.20
9.25
19.65
-28.00
-3.70
-18.95
-3.65
3.25
8.05
-20.50
6.60
-4.85
11.45
-19.45
0.75

0.2
0
1.3
1.5
0.9
0
-0.75
-0.55
-0.45
0.35
-0.45
0.15
-0.25
0.15
0.55
0.45
-0.45
-0.45
-1.4
-1.35
-1.15
-0.6
1
0.05
0.65
0.15
0.85
0.7
1
-0.5
1.2
0.7
1.5
-2.15
-1.25
-0.7
1.5
0
0.65
1
0.45
-0.7
0.25
0.3
-1.45
-0.3
-1.6
-2
0.95
-0.65
-0.1
-0.1
-1.25
-1.05
-0.25
1.3
-0.1
-0.2
-1.35
-0.15
-0.6

210.05
217.5
225.2
231.45
238.95
236.95
236.35
233.7
232.5
234.55
234.95
235.6
231.05
229.15
232.05
225.1
224.15
224.55
219.05
212.15
210.5
210.05
216.4
214.45
210.15
209.1
210.45
220.3
233.6
230.9
230.6
234
237.15
229.6
220.65
227.2
233.9
233.05
234.9
239.85
244.15
241.45
241.05
243.9
234
237.2
233.3
231
230.6
227.8
222.05
218.1
210.25
195.8
200.55
210.15
206.15
200.2
188.85
177
182.4

-9.05
7.45
7.7
6.25
7.5
-2
-0.6
-2.65
-1.2
2.05
0.4
0.65
-4.55
-1.9
2.9
-6.95
-0.95
0.4
-5.5
-6.9
-1.65
-0.45
6.35
-1.95
-4.3
-1.05
1.35
9.85
13.3
-2.7
-0.3
3.4
3.15
-7.55
-8.95
6.55
6.7
-0.85
1.85
4.95
4.3
-2.7
-0.4
2.85
-9.9
3.2
-3.9
-2.3
-0.4
-2.8
-5.75
-3.95
-7.85
-14.45
4.75
9.6
-4
-5.95
-11.35
-11.85
5.4

2,177.95
2,188.30
2,234.65
2,237.30
2,297.95
2,329.20
2,334.20
2,312.50
2,317.15
2,320.10
2,294.90
2,263.55
2,242.90
2,219.95
2,230.25
2,182.50
2,205.45
2,213.10
2,180.20
2,148.50
2,140.50
2,161.35
2,286.10
2,326.00
2,341.10
2,379.55
2,404.65
2,420.30
2,436.10
2,473.30
2,443.85
2,482.85
2,478.45
2,435.10
2,400.15
2,431.10
2,467.10
2,474.90
2,476.75
2,512.65
2,471.40
2,455.00
2,498.40
2,512.70
2,446.05
2,404.95
2,356.60
2,344.80
2,345.10
2,277.10
2,278.70
2,257.75
2,234.85
2,217.00
2,222.20
2,272.15
2,246.35
2,197.00
2,196.95
2,170.25
2,078.40

-44.15
10.35
46.35
2.65
60.65
31.25
5.00
-21.70
4.65
2.95
-25.20
-31.35
-20.65
-22.95
10.30
-47.75
22.95
7.65
-32.90
-31.70
-8.00
20.85
124.75
39.90
15.10
38.45
25.10
15.65
15.80
37.20
-29.45
39.00
-4.40
-43.35
-34.95
30.95
36.00
7.80
1.85
35.90
-41.25
-16.40
43.40
14.30
-66.65
-41.10
-48.35
-11.80
0.30
-68.00
1.60
-20.95
-22.90
-17.85
5.20
49.95
-25.80
-49.35
-0.05
-26.70
-91.85

1,051.25
1,082.05
1,076.50
1,070.45
1,099.60
1,102.20
1,084.85
1,080.25
1,082.60
1,093.25
1,093.35
1,090.55
1,090.70
1,085.80
1,089.40
1,082.85
1,046.85
1,049.80
1,050.35
1,039.60
1,041.80
1,040.30
1,061.95
1,065.55
1,073.70
1,085.25
1,089.25
1,091.50
1,126.00
1,134.50
1,126.75
1,143.95
1,153.15
1,128.75
1,119.20
1,137.30
1,147.90
1,140.10
1,150.40
1,159.80
1,160.15
1,141.40
1,169.70
1,197.00
1,165.65
1,126.05
1,100.35
1,123.90
1,116.80
1,094.50
1,093.85
1,077.40
1,075.55
1,101.75
1,114.05
1,124.70
1,111.35
1,085.30
1,068.25
1,043.35
1,011.55

1.90
30.80
-5.55
-6.05
29.15
2.60
-17.35
-4.60
2.35
10.65
0.10
-2.80
0.15
-4.90
3.60
-6.55
-36.00
2.95
0.55
-10.75
2.20
-1.50
21.65
3.60
8.15
11.55
4.00
2.25
34.50
8.50
-7.75
17.20
9.20
-24.40
-9.55
18.10
10.60
-7.80
10.30
9.40
0.35
-18.75
28.30
27.30
-31.35
-39.60
-25.70
23.55
-7.10
-22.30
-0.65
-16.45
-1.85
26.20
12.30
10.65
-13.35
-26.05
-17.05
-24.90
-31.80

2,254.75
2,264.20
2,303.65
2,307.60
2,399.55
2,398.20
2,360.30
2,356.75
2,381.25
2,376.50
2,355.25
2,362.80
2,362.45
2,372.60
2,382.50
2,372.80
2,343.00
2,349.30
2,299.00
2,325.55
2,322.70
2,333.75
2,383.15
2,416.15
2,423.05
2,489.10
2,515.55
2,501.25
2,532.20
2,541.15
2,545.30
2,565.80
2,559.15
2,524.35
2,479.75
2,519.70
505.95
508.95
515.05
510.85
503.1
496.3
501.55
505.2
498.15
502.05
487.3
486.8
488
482.85
482.05
476.45
473.05
462.1
464.45
479.9
479.95
468.05
456.45
467.5
462.4

-0.55
9.45
39.45
3.95
91.95
-1.35
-37.90
-3.55
24.50
-4.75
-21.25
7.55
-0.35
10.15
9.90
-9.70
-29.80
6.30
-50.30
26.55
-2.85
11.05
49.40
33.00
6.90
66.05
26.45
-14.30
30.95
8.95
4.15
20.50
-6.65
-34.80
-44.60
39.95
-2,013.75
3.00
6.10
-4.20
-7.75
-6.80
5.25
3.65
-7.05
3.90
-14.75
-0.50
1.20
-5.15
-0.80
-5.60
-3.40
-10.95
2.35
15.45
0.05
-11.90
-11.60
11.05
-5.10

1,200.75
1,215.30
1,221.70
1,210.45
1,230.15
1,250.10
1,225.40
1,233.90
1,232.00
1,240.00
1,223.90
1,215.05
1,226.65
1,224.95
1,222.45
1,210.00
1,193.15
1,165.00
1,160.75
1,144.80
1,122.75
1,099.30
1,119.60
1,152.75
1,157.85
1,176.95
1,159.90
1,143.15
1,157.80
1,166.35
1,168.90
1,182.70
1,184.25
1,164.15
1,147.45
1,164.80
1,174.20
1,177.55
1,174.75
1,163.00
1,162.70
1,156.15
1,161.60
1,181.25
1,176.95
1,209.25
1,185.90
1,206.65
1,209.60
1,212.20
1,212.30
1,200.30
1,192.00
1,191.75
1,211.95
1,277.60
1,247.65
1,246.35
1,225.10
1,186.00
1,159.40

-3.75
14.55
6.40
-11.25
19.70
19.95
-24.70
8.50
-1.90
8.00
-16.10
-8.85
11.60
-1.70
-2.50
-12.45
-16.85
-28.15
-4.25
-15.95
-22.05
-23.45
20.30
33.15
5.10
19.10
-17.05
-16.75
14.65
8.55
2.55
13.80
1.55
-20.10
-16.70
17.35
9.40
3.35
-2.80
-11.75
-0.30
-6.55
5.45
19.65
-4.30
32.30
-23.35
20.75
2.95
2.60
0.10
-12.00
-8.30
-0.25
20.20
65.65
-29.95
-1.30
-21.25
-39.10
-26.60

-0.4
0.1
-0.25
-0.15
0.05
-1.2
1.45
1
-0.75
-0.05
-0.3
1.95
0.55
-0.7
-1.35
-0.4
0
1.35
0.2
0.3
0.2
0.85
-1.65
-0.45
-0.75
1.25
-0.75
-0.1
-0.8
-0.8
-0.25
0
0.75
0.9
-0.1
1.05
-0.2
-0.2
-0.15
-0.75
1.1
-0.6
-0.25
0.2
0.95
0.05
1.15
0.9
-0.35
-0.3
-0.2
-0.35
0.2
-0.55
-1.1
-1.6
-1.5
0.45
-1.5
-0.3
-0.55

186.9
182.7
182.2
181.9
187.1
176.1
184.4
196.75
207.85
207.8
198.7
203.95
205
200.45
195.15
199.65
199.9
208.2
209.25
205.2
212.15
213.15
197.9
197.5
201.45
217.95
224.45
223.7
218.9
200.75
200.5
206.45
218.1
228.65
229.45
236.4
238.5
231.6
235.85
229.7
239.25
230.6
224.9
228.2
230.1
229.75
248.8
242.15
236.9
235.45
245.65
247.6
242.75
233.3
227.5
223.4
207.35
210.75
203.5
204.15
195.75

4.5
-4.2
-0.5
-0.3
5.2
-11
8.3
12.35
11.1
-0.05
-9.1
5.25
1.05
-4.55
-5.3
4.5
0.25
8.3
1.05
-4.05
6.95
1
-15.25
-0.4
3.95
16.5
6.5
-0.75
-4.8
-18.15
-0.25
5.95
11.65
10.55
0.8
6.95
2.1
-6.9
4.25
-6.15
9.55
-8.65
-5.7
3.3
1.9
-0.35
19.05
-6.65
-5.25
-1.45
10.2
1.95
-4.85
-9.45
-5.8
-4.1
-16.05
3.4
-7.25
0.65
-8.4

2,037.50
2,061.95
2,063.70
1,989.75
1,959.75
1,887.85
1,938.60
1,973.80
1,993.45
2,006.55
1,979.70
2,027.75
2,023.85
1,952.70
1,863.40
1,832.85
1,826.75
1,898.05
1,945.60
1,916.95
1,990.70
2,009.60
1,937.55
1,950.25
1,951.35
1,997.30
1,969.35
1,952.35
1,911.05
1,861.60
1,787.20
1,718.40
1,752.30
1,756.05
1,764.55
1,872.05
1,887.35
1,885.20
1,891.70
1,866.55
1,918.35
1,935.05
1,948.25
1,908.75
1,839.80
1,866.65
1,909.80
1,906.30
1,901.40
1,909.40
1,934.75
1,966.15
1,997.30
1,862.05
1,798.35
1,753.10
1,729.65
1,765.95
1,757.45
1,726.65
1,672.20

-40.90
24.45
1.75
-73.95
-30.00
-71.90
50.75
35.20
19.65
13.10
-26.85
48.05
-3.90
-71.15
-89.30
-30.55
-6.10
71.30
47.55
-28.65
73.75
18.90
-72.05
12.70
1.10
45.95
-27.95
-17.00
-41.30
-49.45
-74.40
-68.80
33.90
3.75
8.50
107.50
15.30
-2.15
6.50
-25.15
51.80
16.70
13.20
-39.50
-68.95
26.85
43.15
-3.50
-4.90
8.00
25.35
31.40
31.15
-135.25
-63.70
-45.25
-23.45
36.30
-8.50
-30.80
-54.45

991.6
980.1
993.9
974.65
960.8
909.2
925.05
929.55
910.05
929.8
935.15
953.55
962.25
966.6
941.1
951.85
958.4
971
980.6
977.15
1,003.10
999.75
959.9
970.15
973.7
990.9
967
970.5
953
934.45
924
908.95
925
931.4
954.4
985.85
980.75
972.5
969.8
965.4
979.7
983.5
982.25
970.2
929.35
940.65
962.4
976.25
1,012.65
978.15
987.8
978.5
978.25
965.7
954.15
932.4
918.1
895.9
872.65
877
867.4

-19.95
-11.50
13.80
-19.25
-13.85
-51.60
15.85
4.50
-19.50
19.75
5.35
18.40
8.70
4.35
-25.50
10.75
6.55
12.60
9.60
-3.45
25.95
-3.35
-39.85
10.25
3.55
17.20
-23.90
3.50
-17.50
-18.55
-10.45
-15.05
16.05
6.40
23.00
31.45
-5.10
-8.25
-2.70
-4.40
14.30
3.80
-1.25
-12.05
-40.85
11.30
21.75
13.85
36.40
-34.50
9.65
-9.30
-0.25
-12.55
-11.55
-21.75
-14.30
-22.20
-23.25
4.35
-9.60

460.85
453.05
459.4
456
443.65
438.95
456.45
471.95
472.8
470.25
472.8
488.1
483.7
473.25
469.35
467.7
478.9
484.65
483.7
484.75
491.35
494.5
472.3
456.4
450.1
457.45
458
470.6
467.65
456.05
448.9
438.7
450
454.7
457.5
467.15
470.65
473.9
478.05
478.15
491.85
489.55
487
484.35
468
472
482.65
490
482.3
483.1
481.85
483
484.25
477.25
464.05
471.4
472.25
465.7
459.35
458.3
444.65

-1.55
-7.80
6.35
-3.40
-12.35
-4.70
17.50
15.50
0.85
-2.55
2.55
15.30
-4.40
-10.45
-3.90
-1.65
11.20
5.75
-0.95
1.05
6.60
3.15
-22.20
-15.90
-6.30
7.35
0.55
12.60
-2.95
-11.60
-7.15
-10.20
11.30
4.70
2.80
9.65
3.50
3.25
4.15
0.10
13.70
-2.30
-2.55
-2.65
-16.35
4.00
10.65
7.35
-7.70
0.80
-1.25
1.15
1.25
-7.00
-13.20
7.35
0.85
-6.55
-6.35
-1.05
-13.65

1,159.05
1,169.40
1,158.20
1,114.50
1,110.80
1,083.40
1,079.40
1,091.55
1,078.95
1,085.50
1,102.95
1,126.40
1,131.90
1,103.40
1,068.25
1,074.90
1,094.60
1,082.25
1,109.45
1,140.75
1,154.95
1,122.70
1,087.10
1,090.90
1,076.80
1,106.15
1,078.25
1,105.10
1,083.00
1,077.75
1,107.85
1,085.55
1,113.20
1,070.95
1,073.20
1,085.85
1,058.25
1,027.25
1,051.60
1,052.30
1,065.80
1,077.45
1,094.55
1,112.40
1,151.25
1,149.30
1,126.00
1,125.30
1,133.50
1,124.00
1,129.50
1,122.25
1,124.15
1,076.50
1,059.75
1,027.00
1,003.50
991.4
947.15
940.6
943.05

-0.35
10.35
-11.20
-43.70
-3.70
-27.40
-4.00
12.15
-12.60
6.55
17.45
23.45
5.50
-28.50
-35.15
6.65
19.70
-12.35
27.20
31.30
14.20
-32.25
-35.60
3.80
-14.10
29.35
-27.90
26.85
-22.10
-5.25
30.10
-22.30
27.65
-42.25
2.25
12.65
-27.60
-31.00
24.35
0.70
13.50
11.65
17.10
17.85
38.85
-1.95
-23.30
-0.70
8.20
-9.50
5.50
-7.25
1.90
-47.65
-16.75
-32.75
-23.50
-12.10
-44.25
-6.55
2.45

-0.05
1.05
0.75
-0.95
1
-0.85
-0.25
0.95
0.25
0.1
-0.1
-1.3
-0.8
-0.4
0.2
-0.3
-0.45
-1.6
-0.65
-1.25
0.85
0.95
0.4
0.55
-0.45
-0.55
0
-0.05
-0.1
0.7
0.1
-0.2
0.25
0.05
1.05
1.5
1.2
-0.05
0.55
-0.1
1.55
0.9
0.1
0.45

201.5
195.65
197.9
203.7
209.6
202.65
208.05
218.5
223.45
222.4
225.2
215.7
213.85
204.4
208.1
200.8
202.9
194.95
189.45
185.25
188.5
197.65
193.95
196.55
191.25
192.6
186.65
183.1
179.2
191.45
187.1
179.9
174.55
176.65
177.9
184.75
190.9
191.85
196.6
193.3
198.15
201.55
210.35
214

5.75
-5.85
2.25
5.8
5.9
-6.95
5.4
10.45
4.95
-1.05
2.8
-9.5
-1.85
-9.45
3.7
-7.3
2.1
-7.95
-5.5
-4.2
3.25
9.15
-3.7
2.6
-5.3
1.35
-5.95
-3.55
-3.9
12.25
-4.35
-7.2
-5.35
2.1
1.25
6.85
6.15
0.95
4.75
-3.3
4.85
3.4
8.8
3.65

1,689.50
1,655.20
1,653.90
1,690.60
1,779.60
1,761.20
1,762.45
1,824.15
1,886.85
1,911.05
1,945.40
1,867.90
1,865.55
1,772.75
1,787.85
1,785.15
1,736.80
1,679.10
1,628.10
1,578.50
1,623.50
1,671.10
1,647.45
1,665.65
1,643.65
1,610.20
1,628.85
1,619.05
1,627.65
1,705.65
1,696.05
1,692.45
1,672.75
1,669.10
1,637.25
1,702.60
1,726.95
1,764.40
1,776.10
1,816.40
1,844.00
1,865.35
1,884.30
1,932.85

17.30
-34.30
-1.30
36.70
89.00
-18.40
1.25
61.70
62.70
24.20
34.35
-77.50
-2.35
-92.80
15.10
-2.70
-48.35
-57.70
-51.00
-49.60
45.00
47.60
-23.65
18.20
-22.00
-33.45
18.65
-9.80
8.60
78.00
-9.60
-3.60
-19.70
-3.65
-31.85
65.35
24.35
37.45
11.70
40.30
27.60
21.35
18.95
48.55

884.25
883.4
885
880.4
921.15
891.6
882.05
900.95
916.35
927.5
921
933.4
927
892.9
889.25
885.5
868.55
828.65
799.05
778.1
790.2
822.35
816.8
812.65
808.35
774.35
780.9
780.8
766.25
802.1
798.6
826.8
812.3
814.8
824.7
859.8
880.45
902.85
894.85
885.95
917.6
901.95
911.75
948.55

16.85
-0.85
1.60
-4.60
40.75
-29.55
-9.55
18.90
15.40
11.15
-6.50
12.40
-6.40
-34.10
-3.65
-3.75
-16.95
-39.90
-29.60
-20.95
12.10
32.15
-5.55
-4.15
-4.30
-34.00
6.55
-0.10
-14.55
35.85
-3.50
28.20
-14.50
2.50
9.90
35.10
20.65
22.40
-8.00
-8.90
31.65
-15.65
9.80
36.80

444.05
426.1
429.65
430.9
440.85
435.2
442.5
453.5
466
462.35
467.1
453.75
443.75
432.05
438.4
434.35
431.35
415.3
406
414.2
435.45
442.85
437.55
443.7
439.7
439.8
429.6
426.85
426.85
439.15
443.3
443.65
453.3
450.95
455.7
459.7
462.65
466.65
469.6
460.5
468.4
481.9
486.8
490.55

-0.60
-17.95
3.55
1.25
9.95
-5.65
7.30
11.00
12.50
-3.65
4.75
-13.35
-10.00
-11.70
6.35
-4.05
-3.00
-16.05
-9.30
8.20
21.25
7.40
-5.30
6.15
-4.00
0.10
-10.20
-2.75
0.00
12.30
4.15
0.35
9.65
-2.35
4.75
4.00
2.95
4.00
2.95
-9.10
7.90
13.50
4.90
3.75

959.55
953.6
988.95
949.95
965.4
958.9
972.15
962.25
992.35
999.55
998.7
975.9
985.8
958.2
956.5
947.65
931.7
931.55
916.65
916.15
961.9
965.85
975.5
969.5
963.15
959.3
921.75
918.3
938.9
952.8
948.25
933.45
949.75
954.6
971.05
986.35
987.9
994.5
977.05
1,008.05
1,108.35
1,101.80
1,129.95
1,103.50

16.50
-5.95
35.35
-39.00
15.45
-6.50
13.25
-9.90
30.10
7.20
-0.85
-22.80
9.90
-27.60
-1.70
-8.85
-15.95
-0.15
-14.90
-0.50
45.75
3.95
9.65
-6.00
-6.35
-3.85
-37.55
-3.45
20.60
13.90
-4.55
-14.80
16.30
4.85
16.45
15.30
1.55
6.60
-17.45
31.00
100.30
-6.55
28.15
-26.45

ONGC
Close
1,286.25
1,313.95
1,319.60
1,320.50
1,337.95
1,345.30
1,321.60
1,322.00
1,328.10
1,331.90
1,323.75
1,329.95
1,304.45
1,301.00
1,305.20
1,300.25
1,294.75
1,299.55
1,289.90
1,303.35
1,294.60
1,288.20
1,292.80
1,287.05
1,266.15
1,227.30
1,205.85
1,174.35
1,184.80
1,186.65
1,201.50
1,179.05
1,170.10
1,170.45
1,158.85
1,134.30
1,105.55
1,138.25
1,130.45
1,113.80
1,132.90
1,177.80
1,176.75
1,181.60
1,195.40
1,191.70
1,194.55
282.05
274.3
273.6
277.05
279.45
282.55
279.65
277.85
268.4
276.05
271.95

Daily Return WIPRO

Close
27.70
5.65
0.90
17.45
7.35
-23.70
0.40
6.10
3.80
-8.15
6.20
-25.50
-3.45
4.20
-4.95
-5.50
4.80
-9.65
13.45
-8.75
-6.40
4.60
-5.75
-20.90
-38.85
-21.45
-31.50
10.45
1.85
14.85
-22.45
-8.95
0.35
-11.60
-24.55
-28.75
32.70
-7.80
-16.65
19.10
44.90
-1.05
4.85
13.80
-3.70
2.85
-912.50
-7.75
-0.70
3.45
2.40
3.10
-2.90
-1.80
-9.45
7.65
-4.10

414.7
426.05
427.6
430.65
434.95
435.3
437.1
450.95
448.15
454.4
458.4
470.05
477.6
485.5
477.3
479.5
483.45
485.1
491.35
488.5
489.95
491.25
483.05
484.65
485.65
486.35
476.95
464.6
467.45
467.7
453.55
463.1
466.75
478.55
476.1
477.5
455.95
443.9
446.9
438.65
437.6
438.1
429.35
437.85
442
436.7
426.9
425.75
424.1
417.95
420.25
424.4
425.45
437.15
432.05
432.7
451.05
444.8

Daily Return

11.35
1.55
3.05
4.3
0.35
1.8
13.85
-2.8
6.25
4
11.65
7.55
7.9
-8.2
2.2
3.95
1.65
6.25
-2.85
1.45
1.3
-8.2
1.6
1
0.7
-9.4
-12.35
2.85
0.25
-14.15
9.55
3.65
11.8
-2.45
1.4
-21.55
-12.05
3
-8.25
-1.05
0.5
-8.75
8.5
4.15
-5.3
-9.8
-1.15
-1.65
-6.15
2.3
4.15
1.05
11.7
-5.1
0.65
18.35
-6.25

271.55
264.95
262.1
270.35
274
269.85
268.85
263.85
272.25
271.3
276.05
281.75
280.7
271.15
271.8
272.35
270.15
269.95
271.5
272.65
272.95
275.9
279.2
283.85
282.4
291.3
293.05
297.9
296.5
298.1
291.6
287.45
282.9
289
286.05
287.4
289.55
295.2
304.2
303.4
303.85
311.4
317.75
307.8
303.4
293.95
309.65
309.95
305.25
304.2
304.3
300.3
301.95
304.65
296.95
277.4
274
277.7
273.95
267.4
265.65

-0.40
-6.60
-2.85
8.25
3.65
-4.15
-1.00
-5.00
8.40
-0.95
4.75
5.70
-1.05
-9.55
0.65
0.55
-2.20
-0.20
1.55
1.15
0.30
2.95
3.30
4.65
-1.45
8.90
1.75
4.85
-1.40
1.60
-6.50
-4.15
-4.55
6.10
-2.95
1.35
2.15
5.65
9.00
-0.80
0.45
7.55
6.35
-9.95
-4.40
-9.45
15.70
0.30
-4.70
-1.05
0.10
-4.00
1.65
2.70
-7.70
-19.55
-3.40
3.70
-3.75
-6.55
-1.75

436.8
427.15
433.05
438.2
443.45
444.3
441.4
447.25
449
450.95
454.8
449.3
456.25
442.4
445.4
443.45
439.9
433.9
434.4
436.6
439.65
455.9
461.9
463.5
472.85
480.2
476.05
481
481
465.95
472.45
465.55
460
472.4
449.8
445.4
449.55
463.65
463.15
466.2
464.7
451.1
446.6
450.3
447.6
436.65
437
432.5
442.45
436.15
436.3
439.15
433.3
442.55
439.95
437.5
446.15
442.8
447.35
440.05
439.9

-8
-9.65
5.9
5.15
5.25
0.85
-2.9
5.85
1.75
1.95
3.85
-5.5
6.95
-13.85
3
-1.95
-3.55
-6
0.5
2.2
3.05
16.25
6
1.6
9.35
7.35
-4.15
4.95
0
-15.05
6.5
-6.9
-5.55
12.4
-22.6
-4.4
4.15
14.1
-0.5
3.05
-1.5
-13.6
-4.5
3.7
-2.7
-10.95
0.35
-4.5
9.95
-6.3
0.15
2.85
-5.85
9.25
-2.6
-2.45
8.65
-3.35
4.55
-7.3
-0.15

262.4
274.45
282.95
277.55
281.05
281.6
281.1
280
275.85
276.35
270.05
265.2
266.85
268.95
270
268.35
269.1
265.8
256.2
256.05
260.8
264.65
272.8
284.2
284.8
279.35
274.25
276.35
277.25
276.5
272.75
274.95
277.15
281
281.65
286.95
283.3
278.9
276.95
276.65
275.15
277
279.6
279.9
276.8
276.3
277.2
269.25
273.4
276.45
277
273.2
277.05
283.1
285.4
279.5
277.55
279.2
273.4
277.15
276.25

-3.25
12.05
8.50
-5.40
3.50
0.55
-0.50
-1.10
-4.15
0.50
-6.30
-4.85
1.65
2.10
1.05
-1.65
0.75
-3.30
-9.60
-0.15
4.75
3.85
8.15
11.40
0.60
-5.45
-5.10
2.10
0.90
-0.75
-3.75
2.20
2.20
3.85
0.65
5.30
-3.65
-4.40
-1.95
-0.30
-1.50
1.85
2.60
0.30
-3.10
-0.50
0.90
-7.95
4.15
3.05
0.55
-3.80
3.85
6.05
2.30
-5.90
-1.95
1.65
-5.80
3.75
-0.90

435.6
434.9
442.05
441.8
446.4
448.3
442.95
443.1
445.05
440.6
441.2
438.8
437.45
435.45
436.85
424.4
416.05
408.85
402.3
402.4
403.8
409.9
424.2
422.65
419.1
420.55
417.6
423.15
424.4
428
424.85
431.05
431.5
420.9
414.6
413.5
411.5
414.8
413.65
415.2
398.95
401.1
405.85
410.15
410.45
402.55
395
389.3
391.9
383.45
381.2
375.7
367.3
357.85
346.75
354.9
352.9
342.95
340.4
344.3
328.15

-4.3
-0.7
7.15
-0.25
4.6
1.9
-5.35
0.15
1.95
-4.45
0.6
-2.4
-1.35
-2
1.4
-12.45
-8.35
-7.2
-6.55
0.1
1.4
6.1
14.3
-1.55
-3.55
1.45
-2.95
5.55
1.25
3.6
-3.15
6.2
0.45
-10.6
-6.3
-1.1
-2
3.3
-1.15
1.55
-16.25
2.15
4.75
4.3
0.3
-7.9
-7.55
-5.7
2.6
-8.45
-2.25
-5.5
-8.4
-9.45
-11.1
8.15
-2
-9.95
-2.55
3.9
-16.15

276
286.45
278.5
278.9
282.3
277.95
274.95
263.3
263.9
256.95
260.95
262.45
261.15
262.2
261.1
258.05
260.8
260.6
274.7
269.45
261.5
261.05
257.8
257.8
254.75
259.1
262.55
268.55
266.1
268.05
264.05
263.95
264.45
274.3
268.25
270.55
264.8
266.75
269.45
263.7
268.15
266.6
265.4
276.35
276.9
276.55
284.8
277.65
277.75
278.85
277.95
276.8
277.8
271.15
265.65
261.2
258.8
262.95
257.3
259.8
252.1

-0.25
10.45
-7.95
0.40
3.40
-4.35
-3.00
-11.65
0.60
-6.95
4.00
1.50
-1.30
1.05
-1.10
-3.05
2.75
-0.20
14.10
-5.25
-7.95
-0.45
-3.25
0.00
-3.05
4.35
3.45
6.00
-2.45
1.95
-4.00
-0.10
0.50
9.85
-6.05
2.30
-5.75
1.95
2.70
-5.75
4.45
-1.55
-1.20
10.95
0.55
-0.35
8.25
-7.15
0.10
1.10
-0.90
-1.15
1.00
-6.65
-5.50
-4.45
-2.40
4.15
-5.65
2.50
-7.70

320.35
332.35
332.95
329.85
328.2
319.75
328.9
335.25
334.35
321.75
323.05
329.55
338.15
338.35
325.2
329.1
342.4
348.2
338.75
341
350.95
356.65
340.35
339.5
340.05
348.2
347.55
347.6
340.8
330.2
333.55
327.95
333.8
348.9
341.7
350.55
349.5
363.3
356.8
346.05
357.6
354.55
354.05
358.1
372.15
368.7
374.05
366.6
372.05
374.15
370.8
371.85
369.3
376.5
382.1
387.4
383.75
374.15
367.65
374
370.1

-7.8
12
0.6
-3.1
-1.65
-8.45
9.15
6.35
-0.9
-12.6
1.3
6.5
8.6
0.2
-13.15
3.9
13.3
5.8
-9.45
2.25
9.95
5.7
-16.3
-0.85
0.55
8.15
-0.65
0.05
-6.8
-10.6
3.35
-5.6
5.85
15.1
-7.2
8.85
-1.05
13.8
-6.5
-10.75
11.55
-3.05
-0.5
4.05
14.05
-3.45
5.35
-7.45
5.45
2.1
-3.35
1.05
-2.55
7.2
5.6
5.3
-3.65
-9.6
-6.5
6.35
-3.9

251.85
246.55
255
251.9
261.7
258.95
266.75
266.35
268.1
269.3
273.3
266.7
261.4
257.4
255.4
252.05
251.1
250.3
247.1
252.9
261.2
264.55
262
262.5
262.65
261.2
257.85
256.6
258.35
263.2
266.7
261.75
255.65
256.4
257.2
261.2
259.6
257.8
259.7
256.25
262.1
268.25
271.8
275.95

-0.25
-5.30
8.45
-3.10
9.80
-2.75
7.80
-0.40
1.75
1.20
4.00
-6.60
-5.30
-4.00
-2.00
-3.35
-0.95
-0.80
-3.20
5.80
8.30
3.35
-2.55
0.50
0.15
-1.45
-3.35
-1.25
1.75
4.85
3.50
-4.95
-6.10
0.75
0.80
4.00
-1.60
-1.80
1.90
-3.45
5.85
6.15
3.55
4.15

377.8
365.9
370.65
369.95
372.05
373.7
377.2
386.45
391.8
390.15
404.1
412.75
404.95
414.75
412.6
415.55
406.6
403.65
404
396.15
407.15
397.55
406
406.3
406.85
397.05
398.35
398.7
399
416.5
418.25
414.95
405.75
406.85
401.15
403.55
401.3
391.45
401
407.45
415.15
404.1
404.15
413.75

7.7
-11.9
4.75
-0.7
2.1
1.65
3.5
9.25
5.35
-1.65
13.95
8.65
-7.8
9.8
-2.15
2.95
-8.95
-2.95
0.35
-7.85
11
-9.6
8.45
0.3
0.55
-9.8
1.3
0.35
0.3
17.5
1.75
-3.3
-9.2
1.1
-5.7
2.4
-2.25
-9.85
9.55
6.45
7.7
-11.05
0.05
9.6