stocks price
TRANSCRIPT
200906 790 880 767.6 859.8 ### 98948 ### 16,137.59 825.21
200905 660 804.85 568.6 782.5 ### 322472 ### 14,686.74 680.07
200904 576.8 690 561.25 654.35 ### 285977 ### 12,280.84 620.39
200903 530.25 605 511.05 574.4 ### 339866 ### 10,780.34 549.44
200902 508 589 486.6 540.05 ### 330955 ### 10,135.66 545.61
200901 480.15 559.9 450.2 506.4 ### 284428 ### 9,504.12 499.93
200812 411 581.15 382.8 480.15 ### 341272 ### 9,010.49 467.34
200811 519 532.9 381.1 405.6 ### 274964 ### 7,611.08 441.02
200810 619 649 365 493.75 ### 224596 ### 9,265.22 515.39
200809 555 634.9 551.3 614.95 ### 239259 ### 11,539.54 601.32
200808 575 651 541.1 562.35 ### 244381 ### 10,552.50 589.76
200807 525.5 604.2 461.3 583.4 ### 349079 ### 10,947.50 540.74
200806 661 668 512.25 525.5 ### 259334 ### 9,861.01 618.52
200805 789.9 789.9 645.85 661.3 ### 246337 ### 12,408.63 694.03
200804 829.05 859.85 756.1 758.65 ### 179223 ### 14,235.31 809.96
200803 795.95 845 718.1 826.15 ### 210547 ### 15,501.05 789.57
200802 780 850 711 795.95 ### 277393 ### 14,934.41 774.21
200801 1,035.00 1,038.70 608 768.1 ### 261484 ### 14,411.86 873.15
200712 1,103.80 1,129.90 991 1,024.80 ### 163776 ### 19,227.30 1,053.13
200711 1,099.95 1,147.00 872.55 1,090.40 ### 192623 ### 20,450.45 1,061.57
200710 1,205.00 1,315.00 960 1,077.30 ### 326603 ### 20,204.76 1,144.63
200709 1,066.80 1,224.90 1,055.30 1,197.10 ### 260404 ### 22,438.44 1,124.04
200708 1,060.85 1,080.10 908.2 1,067.45 ### 407337 ### 20,007.22 997.98
200707 935 1,159.00 919.1 1,063.85 ### 534532 ### 19,935.49 1,061.68
200706 870 940 751.7 934.95 ### 280427 ### 17,520.03 834.94
200705 848 906.9 769.8 850.85 ### 205457 ### 15,943.23 869.6
200704 720 849.5 678.1 839.2 ### 479267 ### 15,724.09 773.53
200703 902.05 915 701.65 735.25 ### 723445 ### 13,776.38 771.29
200702 1,034.00 1,074.70 855 902 ### 280535 ### 16,896.26 1,005.39
200701 1,096.00 1,128.00 1,006.00 1,020.40 ### 210840 ### 19,112.09 1,062.46
200612 1,138.00 1,194.80 910 1,086.55 ### 324253 ### 20,342.39 1,071.68
200611 971 1,153.50 919.8 1,129.00 ### 345959 ### 21,132.62 1,048.40
200610 994 1,016.00 963 966.8 ### 188198 ### 18,095.60 984.13
200609 905 999 891.45 993.45 ### 278117 ### 18,574.53 950.76
200608 852.5 929.7 830 909.75 ### 393832 ### 17,009.60 888.53
200607 786.25 864.2 760 843.8 ### 629760 ### 15,774.00 815.04
200606 775 847 676.3 783.95 ### 690923 ### 14,652.03 746.12
200605 1,020.00 1,063.00 601 762.9 ### 816718 ### 14,255.55 872.67
200604 786 1,023.00 786 1,013.75 ### 679466 ### 18,931.78 920.46
200603 625 798.75 624.05 782.2 ### 564103 ### 14,580.21 746.45
200602 574.15 633.25 570.1 626.3 ### 175214 ### 11,634.15 591.09
200601 537 581.55 452.5 574.2 ### 204134 ### 10,633.61 550.11
200512 510 568.5 507.25 534.1 ### 241065 ### 9,854.68 537.3
200511 449.9 529 447.5 510.8 ### 186639 ### 9,408.94 491.93
200510 492 501.5 431.15 445.3 ### 183452 ### 8,181.94 459.95
200509 480.55 496.6 455.05 487.15 ### 123628 ### 8,919.23 476.66
200508 432.4 481.5 425.55 478.4 ### 176950 ### 8,723.62 454.27
200507 380 452.25 376.8 430.4 ### 192323 ### 7,701.15 419.71
200506 377.9 393.9 353.55 379.6 ### 83433 ### 6,792.18 379.97
200505 363 400 359 376.7 ### 131474 ### 6,735.40 380.03
200504 360.6 411 351.05 360.6 ### 78601 ### 6,444.28 365.7
200503 368 377 354 360.55 ### 144595 ### 6,443.39 363.28
200502 358.6 386.85 300 367.5 ### 317910 ### 6,567.59 366.99
200501 341.5 370.5 329.75 357.3 ### 547889 ### 6,385.31 348.29
200412 287 340.9 282.85 338.65 ### 347984 ### 6,047.95 315.18
200411 258 293 253.2 286.95 ### 172824 ### 5,122.34 271.18
200410 267.8 280 246.6 256.35 ### 202999 ### 4,575.59 267.1
200409 269.95 279 263.05 267.25 ### 289877 ### 4,768.81 270.95
200408 240.8 271.9 225 269.4 ### 564929 ### 4,806.37 259.77
200407 242 254.85 227.4 239.65 ### 399878 ### 4,275.60 236.26
200406 239.9 281 223 242.1 ### 400123 ### 4,319.31 239.25
200405 278.6 308.4 220.9 237.05 ### 522431 ### 4,227.55 265.66
200404 244.6 291.4 244.6 280.1 ### 362328 ### 4,995.02 270.53
200403 261.2 280.2 230 254.65 ### 523407 ### 4,519.27 255.66
200402 257.9 278 238.75 259.1 ### 553358 ### 4,449.78 261.07
200401 255 298 222.5 255.35 ### 751104 ### 4,385.38 258.6
200312 229.15 258.4 216.8 244.9 ### 432001 ### 4,202.97 231.38
200311 216 245.2 215.8 226.45 ### 564915 ### 3,885.20 227.45
200310 203.5 220.5 192.4 213.15 ### 554219 ### 3,654.88 205.94
200309 214.9 225.35 178.55 203.4 ### 437989 ### 3,486.68 203.42
200308 196.2 222.2 185.15 212.45 ### 511566 ### 3,641.82 207.92
200307 166.1 200.4 162.5 194.25 ### 260897 ### 3,328.28 175.02
200306 146 171.65 145.35 167.2 ### 143997 ### 2,864.30 154.61
200305 131.8 149 128.8 145.55 ### 95870 ### 2,493.42 135.01
200304 138.5 149.35 126.7 130.8 ### 69834 ### 2,240.73 136.58
200303 155 155.45 132.1 138.5 ### 85240 ### 2,372.64 140.84
200302 143.45 159.5 141.65 154.15 ### 151103 ### 2,639.36 150.47
200301 166 167 139.05 142.75 ### 105007 ### 2,444.02 153.26
200212 164.15 167.65 154.5 165.1 ### 83621 ### 2,826.68 159.42
200211 130 166 130 163.8 ### 129231 ### 2,804.42 149.59
200210 136.55 154.1 129.45 132.9 ### 69880 ### 2,274.98 139.02
200209 139.2 147.45 135.1 137.75 ### 62980 ### 2,358.00 139.8
200208 133.2 142.4 129.2 138.1 ### 60080 ### 2,364.00 137.09
200207 160 166 129.3 132.75 ### 83037 ### 2,272.41 150.09
200206 151.95 165 134.95 158.85 ### 61573 ### 2,719.04 155.02
200205 151.6 169.9 147.3 151.25 ### 91125 ### 2,588.95 156.13
200204 154 161.3 146.2 150.85 ### 98316 ### 2,582.10 152.49
200203 162 179.1 149.5 153.4 ### 120772 ### 2,623.91 159.68
200202 162.45 176.45 155.5 162.8 ### 193844 ### 2,784.69 166.48
200201 153.9 177.95 146.55 159.95 ### 228981 ### 2,735.94 165.09
200112 171.7 180.65 135.85 151.4 ### 169058 ### 2,589.70 158.35
200111 133.3 172.5 133.3 169.75 ### 300642 ### 2,903.57 151.38
200110 122 143.65 114.05 133.05 ### 243429 ### 2,275.82 127.34
200109 128.5 132.35 90.4 124.2 ### 230283 ### 2,124.44 115.13
200108 137 148.25 127.85 128.15 ### 96285 ### 2,192.01 140.05
200107 139.5 151 132.05 139.35 ### 127958 ### 2,383.58 139.46
200106 140.2 143.7 125.85 136.55 ### 208672 ### 2,335.69 135.71
200105 154 156.9 122.7 139.5 ### 313240 ### 2,386.15 139.34
200104 129.5 162.2 111.1 148.8 ### 259679 ### 2,545.22 138.87
200103 178 203.9 126 129.95 ### 220550 ### 2,222.79 160.37
200102 178.05 195.45 173.05 177.9 ### 401400 ### 3,042.98 186.66
200101 159 182.3 149.3 179.6 ### 346266 ### 3,072.06 162.83
990,045.60 811,304.58 4586.9 BETA NIFTY
767,857.50 520,952.28 4448.95 ACC Ltd 0.876
725,283.06 451,427.56 3473.95
746,579.90 411,547.15 3020.95
626,592.79 341,188.94 2763.65
462,298.30 232,149.82 2874.8
453,269.43 214,705.22 2959.15
413,337.33 185,482.47 2755.1
294,587.60 152,392.36 2885.6
368,360.19 222,479.21 3921.2
366,674.55 220,244.43 4360
575,939.78 308,970.79 4332.95
410,770.05 255,984.55 4040.55
470,967.55 327,489.53 4870.1
419,187.10 340,487.13 5165.9
506,624.44 395,751.77 4734.5
547,684.95 426,546.36 5223.5
703,309.74 612,800.78 5137.45
500,312.47 526,847.04 6138.6
431,956.50 462,556.32 5762.75
822,895.82 935,847.20 5900.65
671,043.60 760,013.11 5021.35
887,232.18 884,213.05 4464
### ### 4528.85
661,601.76 559,878.78 4318.3
575,304.29 502,570.96 4295.8
### 827,207.18 4087.9
### ### 3821.55
925,228.68 910,690.02 3745.3
507,788.75 537,685.53 4082.7
770,509.05 820,998.36 3966.4
851,845.86 896,129.39 3954.5
552,087.80 544,825.89 3744.1
648,084.24 615,070.23 3588.4
894,828.18 791,163.55 3413.9
### ### 3143.2
### ### 3128.2
### ### 3071.05
### ### 3557.6
### ### 3402.55
762,842.37 453,416.85 3074.7
804,471.30 443,318.19 3001.1
768,844.73 414,452.83 2836.55
786,458.55 390,125.75 2652.25
869,541.25 400,088.69 2370.95
783,874.38 375,504.60 2601.4
766,244.55 347,349.90 2384.65
901,633.40 382,227.27 2312.3
Company Name
406,097.04 154,887.08 2220.6
546,593.23 207,852.88 2087.55
406,231.10 148,367.66 1902.5
899,352.27 327,384.70 2035.65
### 550,875.50 2103.25
### ### 2057.6
### 551,295.18 2080.5
### 296,618.81 1958.8
### 331,493.56 1786.9
### 423,081.96 1745.5
### 703,772.70 1631.75
### 432,010.02 1632.3
### 448,803.46 1505.6
### 747,559.06 1483.6
### 590,928.04 1796.1
### 675,975.23 1771.9
### 986,210.47 1800.3
### ### 1809.75
### 709,858.03 1879.75
### 944,595.63 1615.25
### 756,184.12 1555.9
### 665,314.28 1417.1
### 770,518.36 1356.55
### 280,081.75 1185.85
### 161,377.28 1134.15
683,660.81 92,967.91 1006.8
456,055.20 61,612.69 934.05
570,330.45 80,299.81 978.2
### 172,474.30 1063.4
697,843.09 106,890.99 1041.85
572,698.52 92,099.94 1093.5
879,712.05 132,573.24 1050.15
414,319.52 57,353.31 951.4
478,710.55 67,526.70 963.15
448,483.95 61,546.78 1010.6
538,072.30 80,136.28 958.9
626,218.90 97,453.99 1057.8
745,121.68 116,518.62 1028.8
688,416.55 105,120.42 1084.5
871,722.16 140,841.93 1129.55
### 283,950.15 1142.05
### 305,007.56 1075.4
### 273,798.24 1059.05
### 399,752.97 1067.15
### 248,654.68 971.9
### 228,796.96 913.85
784,933.00 110,761.06 1053.75
### 154,092.24 1072.85
### 332,334.74 1107.9
### 464,942.54 1167.9
### 426,223.81 1125.25
### 518,789.10 1148.2
### ### 1351.4
### 951,295.53 1371.7
Date Volume Market Cap Avg. Price
200906 475 488 450.1 472.2 ### 117862 ### 17,071.92 467.14
200905 384.25 516.4 348.6 464.7 ### 348158 ### 16,800.76 403.48
200904 380 399.35 361.35 387.65 ### 198298 ### 14,015.10 380.34
200903 370.5 391.9 329.5 376.05 ### 218836 ### 13,595.71 359.84
200902 384.4 421.9 367.6 382.9 ### 156192 ### 13,843.37 398.89
200901 377 423.3 351.05 391.95 ### 307728 ### 14,170.56 377.15
200812 360 400 313.95 376.1 ### 407818 ### 13,597.52 359.46
200811 290 369.9 282.3 355.2 ### 350815 ### 12,841.90 322.59
200810 358 385.9 226.2 287.1 ### 385934 ### 10,379.81 334.76
200809 300 374.85 292 360.25 ### 390858 ### 13,024.48 342.94
200808 325 366 278.7 302.75 ### 158009 ### 10,945.62 313.93
200807 232 339 206 327.9 ### 236995 ### 11,854.90 274.2
200806 362.4 371.7 221.2 223.8 ### 359195 ### 8,091.27 281.29
200805 400.55 419.9 330.35 356.9 ### 223107 ### 12,903.36 363.67
200804 408.4 440 375.85 409.4 ### 149185 ### 14,801.45 400.23
200803 451.3 475.8 374 408.55 ### 212600 ### 14,770.72 420.78
200802 369.9 483 354.1 464.8 ### 241214 ### 16,804.38 438.37
200801 529.7 556.8 351.1 361.55 ### 227240 ### 13,071.48 443.8
200712 393.9 545.8 390.1 523.65 ### 217076 ### 18,932.04 437.88
200711 347.6 465 333.3 386.35 ### 245966 ### 13,968.10 377.26
200710 361 388.5 315.3 343.2 ### 107405 ### 12,408.05 359.88
200709 310.05 399 298 357.4 ### 153905 ### 12,921.44 321.46
200708 320 325.95 297.9 311.25 ### 66141 ### 11,252.93 310.18
200707 341 369.9 303 321.3 ### 75556 ### 11,616.28 328.75
200706 362 370 326.35 340.45 ### 91226 ### 12,308.63 340.74
200705 335 400 325.8 361.2 ### 136362 ### 13,058.82 363.78
200704 302.5 347.95 291 333.25 ### 80275 ### 12,048.32 319.37
200703 314.8 358.8 281.85 302.75 ### 81364 ### 10,945.62 303.82
200702 355 359.95 293 311.25 ### 65842 ### 11,252.93 334.85
200701 338 374.8 331.6 360.4 ### 95975 ### 13,029.90 354.29
200612 345 351 313.05 338.05 ### 102344 ### 12,221.86 328.04
200611 410 418.35 342.5 344.3 ### 158086 ### 12,447.82 376.62
200610 369 420.9 367.2 400.9 ### 156060 ### 12,027.00 394.79
200609 379.9 400 360.55 366.3 ### 231308 ### 10,989.00 378.83
200608 312 394.7 301.1 361.55 ### 166921 ### 10,846.50 335.11
200607 339.8 360 298 312.45 ### 63820 ### 9,373.50 325.13
200606 395.05 404 291 334.5 ### 88509 ### 10,035.00 335.73
200605 440 505 350.1 396.25 ### 89568 ### 11,887.50 431.67
200604 427 474 410.15 438.05 ### 46540 ### 13,141.50 444.09
200603 425 442 386.1 425.3 ### 48363 ### 12,759.00 422.31
200602 414.25 460 400 435.5 ### 64808 ### 13,065.00 440.34
200601 435.15 471.1 412.05 414.25 ### 44508 ### 12,427.50 440.83
200512 440 448 401.3 435.15 ### 94313 ### 13,054.50 420.97
Open -Unit Curr
High -Unit Curr
Low -Unit Curr
Close -Unit Curr
No of Trades
Net Turnover -
In Thousand
200511 368.25 455 368.25 439 ### 98717 ### 13,170.00 421.15
200510 401 429.4 363 367.6 ### 75345 ### 11,028.00 401.53
200509 360.1 422 360.1 404.9 ### 103712 ### 12,147.00 390.56
200508 359.95 394 340 359.6 ### 85274 ### 10,788.00 363.75
200507 370 374.5 339 366.6 ### 48396 ### 10,998.00 354.68
200506 390.9 400 361.1 367.3 ### 86315 ### 11,019.00 373.87
200505 352.1 402 351 390.8 ### 115879 ### 11,724.00 378.33
200504 354.4 381.75 344.6 346.65 ### 96754 ### 10,399.50 363.37
200503 435 435 340 353.5 ### 140041 ### 10,605.00 388.08
200502 427 459.8 410 428.2 ### 145998 ### 12,846.00 437.7
200501 468 474.9 383 424.85 ### 133705 ### 12,745.50 424.74
200412 399.8 467 397.25 459.25 ### 209043 ### 13,777.50 437.39
200411 344.8 439.8 335.1 392.9 ### 222772 ### 11,787.00 394.77
200410 354.25 371.2 335.25 346.25 ### 138431 ### 10,387.50 350.46
200409 353.9 374.4 331.1 351.3 ### 156877 ### 10,539.00 352.77
200408 336 362.4 311 351.25 ### 163098 ### 10,537.50 340.82
200407 355 375 275.7 346.6 ### 192149 ### 10,398.00 335.16
200406 300 376 298 355.4 ### 286803 ### 10,662.00 342.18
200405 469 500 230 296.8 ### 274033 ### 8,904.00 381.93
200404 482 513.25 458 470.55 ### 196581 ### 14,116.50 490.03
200403 465 519 431 479.25 ### 282161 ### 14,377.50 469.11
200402 467.9 501.95 415 460.15 ### 220626 ### 13,804.50 464.4
200401 454 533 428.3 464.55 ### 336993 ### 13,936.50 483.25
200312 361 466.9 360 450.4 ### 311723 ### 13,512.00 406.78
200311 350 374.8 338 358.15 ### 166011 ### 10,744.50 353.64
200310 367.45 384.5 313.35 343.6 ### 254073 ### 10,308.00 341.3
200309 347.7 376.4 280 367.45 ### 428137 ### 11,023.50 335.68
200308 268.7 346 261.9 333.4 ### 243490 ### 10,002.00 292.28
200307 285.9 306.8 240.15 263.9 ### 264696 ### 7,917.00 276.62
200306 271.5 295.4 255.25 284.25 ### 295203 ### 8,527.50 270.74
200305 232.1 272.7 225 267.4 ### 204401 ### 8,022.00 245.15
200304 220.25 239.8 220.2 231.05 ### 98972 ### 6,931.50 230.8
200303 226 232 204.8 221.95 ### 172507 ### 6,658.50 219.25
200302 194 228.6 192 223.8 ### 303323 ### 6,714.00 211.37
200301 217.45 240.4 185 192 ### 664094 ### 5,760.00 219.4
200212 193 233.9 192 216.65 ### 715998 ### 6,499.50 209.21
200211 190.7 197.9 156.4 190.65 ### 181403 ### 5,719.50 187.23
200210 170.5 220 169.35 189.3 ### 516721 ### 5,679.00 193.38
200209 276 277 170.8 172 ### 614628 ### 5,160.00 211.95
200208 293.25 320 265.1 274.8 ### 210742 ### 8,244.00 290
200207 262 311.4 262 291.65 ### 291108 ### 8,749.50 290.9
200206 260.6 296 241.1 267.3 ### 196726 ### 8,019.00 266.65
200205 299.7 312.85 228.35 256.65 ### 305200 ### 7,699.50 282.13
200204 331 350.7 267.85 292.7 ### 242806 ### 8,781.00 303.23
200203 285 336.7 283.25 328.55 ### 283184 ### 9,856.50 315.16
200202 219 328.75 218.2 283.9 ### 207061 ### 8,517.00 287.65
200201 191.5 225.5 181 215.8 ### 22375 662,987.36 6,474.00 205.01
200112 190.75 238.3 178.6 190.6 ### 18958 584,693.00 5,718.00 202.84
200111 175 198.5 167.35 188.15 ### 13560 315,880.71 5,644.50 181.13
200110 165 177 150.25 174.7 ### 17595 431,658.52 5,241.00 162.79
200109 170.1 173.95 115 160.6 ### 13915 287,601.92 4,818.00 149.64
200108 185 186.95 173.05 174.45 ### 7077 243,370.02 5,233.50 179.24
200107 189.8 191.9 163 186.15 ### 5155 303,120.01 5,584.50 181.01
200106 197.45 199.45 168.25 188 ### 30816 788,851.40 5,640.00 186.09
200105 204.7 215.5 178 195.2 ### 26697 697,217.59 5,856.00 199.8
200104 185 233.95 173 195.05 ### 32535 754,369.77 5,851.50 197.52
200103 177.9 212.9 152.25 191.55 ### 39004 ### 5,746.50 179.88
200102 154 209.5 144.35 176.05 ### 58392 ### 5,281.50 183.51
200101 123.8 164.3 121.4 154.8 ### 44902 ### 4,644.00 139.6
NIFTY BETA NIFTY
### 680,143.31 4586.9 0.6821
### 532,053.83 4448.95
653,710.76 247,808.47 3473.95
637,160.70 228,604.85 3020.95
464,957.68 184,196.56 2763.65
751,097.05 283,351.36 2874.8
778,313.62 281,562.58 2959.15
584,287.61 189,409.92 2755.1
865,116.95 293,755.32 2885.6
### 365,907.63 3921.2
615,870.30 199,681.50 4360
435,694.83 120,839.34 4332.95
907,791.29 266,582.66 4040.55
512,238.35 185,863.85 4870.1
362,276.65 144,517.89 5165.9
571,695.61 241,872.30 4734.5
554,583.14 246,107.68 5223.5
800,304.65 373,820.52 5137.45
### 450,153.48 6138.6
932,645.14 368,160.51 5762.75
389,195.14 140,719.09 5900.65
541,339.70 182,931.12 5021.35
307,920.45 95,369.48 4464
349,122.32 114,374.65 4528.85
391,251.24 133,554.94 4318.3
525,943.67 192,322.41 4295.8
294,373.20 94,944.11 4087.9
496,132.38 150,742.01 3821.55
370,482.42 123,163.91 3745.3
546,194.65 195,023.44 4082.7
696,127.40 229,169.06 3966.4
629,245.14 237,302.99 3954.5
709,984.00 281,119.75 3744.1
883,061.57 335,916.19 3588.4
511,033.50 181,478.48 3413.9
175,739.29 57,445.41 3143.2
239,162.91 79,711.82 3128.2
339,846.86 147,885.04 3071.05
215,739.33 95,799.63 3557.6
239,566.55 101,554.62 3402.55
408,225.53 180,306.08 3074.7
255,762.10 113,916.84 3001.1
364,780.36 153,381.51 2836.55
Avg. Volume
Avg. Turnover -
In Thousand
Company Name
Bharat Petroleum Corporation Ltd
392,945.70 165,528.88 2652.25
369,655.00 147,065.54 2370.95
508,156.05 198,717.56 2601.4
317,466.50 115,848.00 2384.65
245,277.60 86,728.28 2312.3
345,529.43 129,103.78 2220.6
411,600.45 155,956.00 2087.55
429,637.00 156,384.44 1902.5
653,364.14 254,186.61 2035.65
667,407.60 290,815.17 2103.25
656,406.00 276,943.06 2057.6
769,412.87 333,478.25 2080.5
945,720.10 376,375.45 1958.8
514,274.55 181,286.98 1786.9
531,201.36 187,843.11 1745.5
570,104.00 193,550.24 1631.75
752,425.77 251,172.81 1632.3
951,714.95 326,739.60 1505.6
### 456,604.23 1483.6
959,769.00 469,879.48 1796.1
### 492,970.48 1771.9
### 498,014.23 1800.3
### 707,756.11 1809.75
### 566,648.96 1879.75
829,935.50 296,196.31 1615.25
### 411,915.86 1555.9
### 663,854.20 1417.1
### 433,441.12 1356.55
### 419,270.25 1185.85
### 431,346.89 1134.15
928,291.14 230,775.64 1006.8
485,499.10 111,908.03 934.05
815,791.75 178,115.22 978.2
### 322,007.08 1063.4
### 609,232.16 1041.85
### 785,975.97 1093.5
### 240,366.18 1050.15
### 488,645.82 951.4
### 656,269.76 963.15
### 296,802.63 1010.6
### 375,634.91 958.9
### 284,584.73 1057.8
### 351,906.25 1028.8
971,122.41 298,900.56 1084.5
### 419,190.19 1129.55
### 352,455.67 1142.05
137,336.78 28,825.54 1075.4
146,544.47 30,773.32 1059.05
88,177.90 15,794.04 1067.15
125,010.33 20,555.17 971.9
100,346.40 14,380.10 913.85
64,353.00 11,589.05 1053.75
75,629.14 13,778.18 1072.85
202,734.24 37,564.35 1107.9
156,403.00 31,691.71 1167.9
195,221.89 39,703.67 1125.25
298,039.29 55,552.31 1148.2
627,168.60 115,840.48 1351.4
522,568.59 75,438.68 1371.7
Date Volume Market Cap Avg. Price
200906 412 426.8 376.6 408 ### 877050 ### 69,245.76 409.38
200905 234 421.7 190.55 406.5 ### 4274697 ### 68,991.18 300.02
200904 167.3 276.8 165.05 230.25 ### 2989557 ### 39,078.03 226.79
200903 148.8 187 134 167.3 ### 2439893 ### 28,394.16 160.3
200902 167.7 178.7 124.05 152 ### 3802405 ### 25,881.04 150.51
200901 279.85 311.5 144 177.65 ### 3480562 ### 30,248.47 210.68
200812 200 326 167.1 282.15 ### 4433574 ### 48,041.68 257.85
200811 236 309.8 180 198.4 ### 2623588 ### 33,824.22 237.62
200810 354.95 364.95 154.1 220 ### 2168930 ### 37,506.70 277.51
200809 482.2 546.05 325 352.65 ### 2179975 ### 60,121.54 441.69
200808 494 579.9 450.6 493.1 ### 1692059 ### 84,066.15 516.79
200807 382.55 519.5 350 511.5 ### 2414331 ### 87,203.08 450.49
200806 593 598 389 396.4 ### 1799804 ### 67,580.25 488.43
200805 725 739 582.25 586.85 ### 1416172 ### 100,049.12 632.36
200804 658 735 585 705.15 ### 1365259 ### 120,217.50 643.37
200803 767 799 580.05 645.75 ### 1427139 ### 110,090.69 663.98
200802 820 901 754 780.3 ### 784147 ### 133,029.45 835.04
200801 1,076.00 1,225.00 700 809.3 ### 743742 ### 137,973.51 1,030.98
200712 956.2 1,099.00 902 1,073.90 ### 600128 ### 183,083.84 994.05
200711 960 974.7 800 944.4 ### 744025 ### 161,006.03 907.43
200710 764.95 999 751 949.4 ### 1674951 ### 161,858.46 875.67
200709 598.05 789.7 595 763.2 ### 1068286 ### 130,114.15 681.47
200708 609.95 629.9 490 598.05 ### 1066023 ### 101,958.55 583.96
200707 526.6 679 526.6 612.2 ### 2207722 ### 104,370.92 614.08
Open -Unit Curr
High -Unit Curr
Low -Unit Curr
Close -Unit Curr
No of Trades
Net Turnover -
In Thousand
NIFTY BETA NIFTY
### ### 4586.9 DLF Ltd 1.4692
### ### 4448.95
### ### 3473.95
### ### 3020.95
### ### 2763.65
### ### 2874.8
### ### 2959.15
### ### 2755.1
### ### 2885.6
### ### 3921.2
### ### 4360
### ### 4332.95
### ### 4040.55
### ### 4870.1
### ### 5165.9
### ### 4734.5
### ### 5223.5
### ### 5137.45
### ### 6138.6
### ### 5762.75
### ### 5900.65
### ### 5021.35
### ### 4464
### ### 4528.85
Avg. Volume
Avg. Turnover -
In Thousand
Company Name
Date Volume Market Cap Avg. Price
200906 648 700 595.5 686.3 ### 68924 ### 11,561.41 641.14
200905 544.75 681.5 537.3 647.5 ### 172366 ### 10,907.79 607.56
200904 495 579.9 475.3 544.75 ### 132055 ### 9,176.86 534.69
200903 390 495 355.25 490.2 ### 239067 ### 8,255.95 422.44
200902 446.05 468.8 386.1 391.85 ### 163276 ### 6,599.54 425.26
200901 473.9 506 418.05 449.8 ### 162749 ### 7,575.53 456.52
200812 435 495.9 380 468.65 ### 240656 ### 7,893.00 466.17
200811 436 436 387 427.2 ### 172320 ### 7,194.05 413.33
200810 564 564 401 429.9 ### 211475 ### 7,239.52 460.85
200809 573 606.9 465 509.95 ### 170984 ### 8,582.46 548.45
200808 550.55 645 550.55 579.15 ### 219638 ### 9,747.09 593.06
200807 667 697.5 565.1 569.15 ### 240183 ### 9,578.79 638.78
200806 720 739.9 632.1 669.8 ### 307459 ### 11,271.39 686.1
200805 630 720 613 714.15 ### 274009 ### 12,010.57 661.03
200804 595 643.75 560.35 623 ### 178156 ### 10,476.37 606.66
200803 572.65 604.95 476.65 591.25 ### 171501 ### 9,942.46 564.33
200802 530 586.95 424.25 583.7 ### 106438 ### 9,815.50 535.11
200801 720 763 500.1 529.25 ### 148440 ### 8,898.81 648.27
200712 633 744.4 625 732.3 ### 132634 ### 12,312.89 695.75
200711 612 633.5 583.25 629.85 ### 91585 ### 10,590.30 609.95
200710 600 665.5 575 621.6 ### 164657 ### 10,451.58 629.1
200709 641 674.95 633.05 650.05 ### 89330 ### 10,927.34 649.02
200708 635 646 607 640.65 ### 118613 ### 10,769.33 630.63
200707 655.1 693 625.05 634.05 ### 131017 ### 10,658.38 665.71
200706 651 665 605.1 657.25 ### 151664 ### 11,045.74 642.54
200705 710.5 727.9 631.1 647.15 ### 287609 ### 10,866.94 671.51
200704 720 752 685 708.45 ### 160616 ### 11,896.29 716.02
200703 670 734.4 601 728.25 ### 213619 ### 12,228.77 669.8
200702 745 757.75 606 676.9 ### 152976 ### 11,365.15 723.99
200701 813.9 834.9 734.15 743.05 ### 198119 ### 12,471.35 794.99
200612 753 889 723.45 811.2 ### 277375 ### 13,615.18 787.07
200611 750 807 711.15 750.75 ### 272974 ### 11,525.51 759.55
200610 727 778 701.1 749.75 ### 192486 ### 11,510.16 721.39
200609 722.35 774 700 731.4 ### 225926 ### 11,228.45 738.68
200608 1,391.99 1,700.59 701.35 722.35 ### 192622 ### 11,089.52 719.96
200607 1,289.99 1,454.79 1,194.99 1,397.95 ### 202004 ### 10,727.87 653.69
200606 1,385.00 1,399.00 1,140.00 1,267.95 ### 180743 ### 9,725.18 631.65
200605 1,449.99 1,753.99 1,280.00 1,357.10 ### 162245 ### 10,408.96 775.1
200604 1,420.00 1,537.90 1,276.80 1,432.30 ### 127627 ### 10,985.74 729.35
200603 1,377.95 1,517.00 1,250.19 1,421.40 ### 147485 ### 10,902.14 687.22
200602 1,120.99 1,410.00 1,082.40 1,306.10 ### 199865 ### 10,004.73 626.03
200601 972 1,145.00 941.55 1,121.25 ### 75311 ### 8,582.05 520.62
200512 917.99 999.89 900 978.15 ### 74183 ### 7,486.76 472.63
200511 818.9 967.45 812.5 913.85 ### 102093 ### 6,994.61 458.62
Open -Unit Curr
High -Unit Curr
Low -Unit Curr
Close -Unit Curr
No of Trades
Net Turnover -
In Thousand
200510 853 974.99 781.05 807.9 ### 112178 ### 6,183.67 433.83
200509 801.4 862.4 765.95 851.7 ### 57499 ### 6,518.91 399.1
200508 824 861.99 755.66 800.2 ### 47194 ### 6,124.73 409.32
200507 755 844.75 735 837.25 ### 55056 ### 6,408.31 386.41
200506 720.99 770.39 701.49 753.35 ### 53105 ### 5,766.14 363.16
200505 639.99 735 604.99 724.8 ### 121445 ### 5,547.62 340.3
200504 744.9 758 633.49 637.25 ### 63010 ### 4,876.24 353.23
200503 720.99 778 705.05 739.15 ### 116614 ### 5,655.98 370.36
200502 717.99 759.79 689.99 720.3 ### 76892 ### 5,511.74 364.48
200501 836.3 873.46 703 736.45 ### 90844 ### 5,635.32 380.67
200412 798.99 877 775.09 865.35 ### 97908 ### 6,621.66 418.47
200411 752 815.99 741 795.35 ### 77518 ### 6,086.02 390.64
200410 734.99 781 703.1 751.25 ### 127713 ### 5,748.57 377.5
200409 709 779.76 697.99 737.2 ### 132264 ### 5,641.05 367.55
200408 758.19 795 650.09 704.85 ### 149856 ### 5,393.51 364.66
200407 733.99 789.89 700 760 ### 66091 ### 5,815.52 377.95
200406 805 821 700 734.75 ### 104787 ### 5,622.31 385.81
200405 870.89 939.79 674.99 797.05 ### 113386 ### 6,099.03 432.44
200404 977.99 1,004.45 858.99 869.25 ### 113533 ### 6,651.50 465.08
200403 1,150.19 1,150.19 955 974.35 ### 142990 ### 7,455.73 504.08
200402 1,332.25 1,349.00 1,191.26 1,240.85 ### 102138 ### 9,494.98 627.1
200401 1,469.00 1,471.09 1,293.00 1,398.25 ### 76551 ### 10,699.41 697.99
200312 1,196.86 1,468.00 1,196.86 1,429.10 ### 82885 ### 10,935.47 685.86
200311 1,299.99 1,464.70 1,196.20 1,270.70 ### 165142 ### 9,723.40 640.43
200310 1,058.00 1,299.99 1,044.99 1,195.35 ### 128992 ### 9,146.82 580.12
200309 1,174.46 1,225.39 949.9 1,057.90 ### 129200 ### 8,095.05 557.3
200308 1,104.99 1,165.49 993.29 1,151.85 ### 121344 ### 8,813.96 535.13
200307 1,099.70 1,249.00 1,040.20 1,148.40 ### 129674 ### 8,787.56 572.17
200306 870 1,109.90 850 1,093.50 ### 87062 ### 8,367.46 498.3
200305 873.99 924.99 805.1 891.25 ### 66663 ### 6,819.85 423.76
200304 904.99 943.99 844.99 872.7 ### 47322 ### 6,677.90 451.8
200303 883 989.99 860.06 916.3 ### 38355 ### 7,011.53 446.04
200302 901.9 949.99 817.06 876.35 ### 52541 ### 6,705.83 447.58
200301 905 1,002.89 854.99 903.7 ### 136817 ### 6,915.11 470.54
200212 762.19 932 762.19 898.5 ### 132836 ### 6,875.32 420.96
200211 697 773.89 599.05 761.15 ### 94050 ### 5,824.32 359.98
200210 829 834.89 682.06 696.95 ### 118933 ### 5,333.06 379.51
200209 900 905 800.15 834.25 ### 60399 ### 6,383.68 428.97
200208 855 909.99 780 893.75 ### 38778 ### 6,838.98 437.23
200207 949.99 1,016.89 812.99 848 ### 81306 ### 6,488.90 467.96
200206 965 1,010.00 923 945.5 ### 29212 ### 7,234.97 483
200205 1,001.30 1,099.00 894.75 950.45 ### 42961 ### 7,272.84 488.3
200204 1,100.00 1,148.99 994 999.3 ### 53637 ### 7,646.64 531.3
200203 1,038.99 1,111.99 1,002.09 1,090.95 ### 51922 ### 8,347.95 529.75
200202 933 1,119.99 867 1,052.95 ### 100139 ### 8,057.17 488.73
200201 925.3 1,044.95 919.99 925.45 ### 111136 ### 7,081.54 480.86
200112 947.99 999.99 880.6 923.75 ### 163922 ### 7,068.54 461.04
200111 1,100.00 1,145.90 865 950 ### 320685 ### 7,269.40 500.59
200110 1,780.00 1,879.00 923.1 1,041.70 ### 208221 ### 7,971.09 480.32
200109 1,798.99 2,014.93 1,675.99 1,789.75 ### 290340 ### 6,836.85 456.63
200108 1,700.01 1,919.99 1,500.01 1,771.35 ### 181187 ### 6,766.56 449.05
200107 1,630.01 1,728.99 1,519.99 1,689.55 ### 90640 ### 6,454.08 402.25
200106 1,419.99 1,741.01 1,404.03 1,607.75 ### 96915 ### 6,141.61 374.59
200105 1,189.99 1,507.80 1,111.15 1,402.85 ### 47976 ### 5,358.89 313.75
200104 1,205.35 1,224.99 867.21 1,120.80 ### 50128 ### 4,281.46 266.5
200103 1,347.00 1,399.00 1,165.21 1,245.25 ### 26977 ### 3,933.74 321.79
200102 1,295.01 1,369.92 1,270.01 1,327.60 ### 34739 ### 4,193.89 326.38
200101 1,276.99 1,392.01 1,230.01 1,300.85 ### 52648 ### 4,109.39 327.92
NIFTY
926,038.00 597,019.11 4586.9 BETA
439,607.50 273,131.39 4448.95 NIFTY
291,077.00 153,964.20 3473.95 0.5082
490,970.90 201,039.52 3020.95
401,241.11 166,687.28 2763.65
346,517.60 159,534.73 2874.8
403,204.57 188,424.96 2959.15
423,953.78 175,777.12 2755.1
541,762.15 246,385.48 2885.6
337,535.71 185,418.36 3921.2
433,855.15 258,659.64 4360
476,638.57 302,074.97 4332.95
518,414.24 360,517.56 4040.55
393,409.60 263,619.68 4870.1
224,989.20 137,223.38 5165.9
346,987.11 195,712.63 4734.5
228,071.00 121,692.52 5223.5
385,699.04 248,665.64 5137.45
456,547.89 319,716.43 6138.6
254,991.95 155,931.86 5762.75
555,809.73 348,765.44 5900.65
263,272.20 171,066.06 5021.35
286,991.55 181,159.36 4464
337,331.55 224,522.04 4528.85
458,339.48 294,550.29 4318.3
879,674.14 588,755.62 4295.8
550,190.50 393,302.78 4087.9
685,359.86 455,718.09 3821.55
549,821.95 392,271.34 3745.3
543,133.00 431,449.41 4082.7
774,508.40 608,538.74 3966.4
650,011.59 490,555.37 3954.5
448,398.35 326,350.10 3744.1
490,523.81 364,481.85 3588.4
291,034.23 353,345.23 3413.9
253,979.48 339,744.73 3143.2
291,366.39 369,834.36 3128.2
383,921.27 601,036.19 3071.05
381,574.06 560,948.72 3557.6
345,174.77 478,083.20 3402.55
459,032.84 579,096.45 3074.7
217,862.60 227,405.98 3001.1
201,913.82 191,721.24 2836.55
249,013.70 228,586.74 2652.25
Avg. Volume
Avg. Turnover -
In Thousand
Company Name
Dr Reddys Laboratories Ltd
261,891.75 229,512.23 2370.95
148,883.19 120,101.91 2601.4
114,051.73 93,486.38 2384.65
154,840.45 121,146.04 2312.3
139,207.87 101,762.57 2220.6
235,596.95 158,303.23 2087.55
145,432.70 100,337.67 1902.5
239,419.36 178,381.27 2035.65
156,104.55 112,924.30 2103.25
207,757.16 157,958.84 2057.6
180,480.22 150,959.65 2080.5
146,907.60 115,288.22 1958.8
283,800.80 213,690.78 1786.9
249,286.36 183,671.11 1745.5
302,407.59 212,431.98 1631.75
107,340.86 81,144.88 1632.3
181,627.18 137,758.17 1505.6
232,997.81 201,899.18 1483.6
283,803.10 261,758.32 1796.1
283,077.86 287,296.74 1771.9
285,210.79 356,291.88 1800.3
172,765.24 241,962.88 1809.75
142,850.77 194,835.90 1879.75
389,516.40 512,020.61 1615.25
248,932.83 292,806.09 1555.9
261,110.73 294,617.93 1417.1
284,044.30 304,490.60 1356.55
189,652.35 218,305.44 1185.85
154,077.10 154,233.83 1134.15
141,662.43 119,586.63 1006.8
108,598.80 97,484.75 934.05
75,542.50 67,454.52 978.2
102,902.00 91,490.21 1063.4
227,230.09 212,071.77 1041.85
275,180.00 236,374.65 1093.5
230,633.63 165,672.30 1050.15
235,181.62 175,228.82 951.4
125,597.40 105,446.93 963.15
72,830.76 63,596.76 1010.6
160,886.74 146,215.03 958.9
68,599.55 66,042.97 1057.8
103,761.64 100,544.37 1028.8
112,434.77 120,845.71 1084.5
105,403.79 112,056.87 1129.55
213,118.70 213,594.32 1142.05
240,379.22 232,419.51 1075.4
461,213.37 430,748.02 1059.05
698,610.00 691,872.99 1067.15
386,633.52 437,718.99 971.9
372,953.00 682,680.35 913.85
227,309.52 410,273.34 1053.75
111,508.41 182,313.80 1072.85
141,736.24 216,067.38 1107.9
80,501.14 106,556.20 1167.9
92,364.84 96,375.35 1125.25
63,797.48 81,932.05 1148.2
83,659.95 109,734.92 1351.4
108,937.09 143,266.54 1371.7
Date Volume Market Cap Avg. Price
200906 289 327.7 288.6 304.3 ### 705949 ### 8,383.16 309.71
200905 150.6 315.55 150.6 284.3 ### 3129467 ### 7,832.18 227.31
200904 83 160.8 81.4 146.65 ### 2893287 ### 4,040.06 129.89
200903 72.25 88.8 62.65 81.85 ### 1173668 ### 2,254.89 74.01
200902 91.2 95 72.2 73.35 ### 1602142 ### 2,020.72 79.9
200901 131 149.6 85.35 96.55 ### 2414931 ### 2,659.86 108.32
200812 78.8 179.8 69.15 130 ### 3875115 ### 3,581.37 119.28
200811 150 155 72.25 76.6 ### 2111987 ### 2,110.25 106.11
200810 165 175.35 89.5 144.25 ### 2604864 ### 3,973.94 135.81
200809 285 330.95 148.15 170.2 ### 1529262 ### 4,688.84 248.29
200808 441 522.74 274 288.25 ### 1239379 ### 7,941.00 337.9
200807 389 529.7 326.09 450.25 ### 1304405 ### 9,647.51 336.67
200806 730.01 742 380.05 387.6 ### 1112185 ### 8,305.11 434.03
200805 788.4 872.9 686.6 724.9 ### 1596486 ### 15,532.43 598.95
200804 656.99 798.61 586.16 771.75 ### 928918 ### 16,536.29 530.39
200803 835 843 484.01 657.25 ### 810432 ### 14,082.90 490.36
200802 900.99 1,031.90 727.64 856.5 ### 520012 ### 18,352.23 674.71
200801 1,085.00 1,431.95 610.01 884 ### 807826 ### 18,941.47 882.3
200712 830.6 1,105.00 799.99 1,076.55 ### 459825 ### 23,067.24 721.44
200711 680 828.39 650 822.4 ### 415708 ### 17,621.56 556.06
200710 640 825 581.35 671.75 ### 686913 ### 14,393.59 540.1
200709 550.25 668.01 525 627.75 ### 443948 ### 13,450.80 465.12
200708 570 600 477.5 536.4 ### 917935 ### 11,493.44 403.3
200707 538.6 634.31 535 573.05 ### 796203 ### 12,034.05 452.35
Open -Unit Curr
High -Unit Curr
Low -Unit Curr
Close -Unit Curr
No of Trades
Net Turnover -
In Thousand
NIFTY
### ### 4586.9 BETA
### ### 4448.95 NIFTY
### ### 3473.95 1.7073
### 705,541.93 3020.95
### 941,408.50 2763.65
### ### 2874.8
### ### 2959.15
### ### 2755.1
### ### 2885.6
### ### 3921.2
### ### 4360
### ### 4332.95
### ### 4040.55
### ### 4870.1
### ### 5165.9
### ### 4734.5
981,693.24 857,686.61 5223.5
### ### 5137.45
### ### 6138.6
943,103.23 684,899.49 5762.75
### ### 5900.65
### 934,482.42 5021.35
### ### 4464
### ### 4528.85
Avg. Volume
Avg. Turnover -
In Thousand
Company Name
Housing Development & Infrastructure Ltd
Date Volume Market Cap Avg. Price
200906 758.7 764.45 693.5 754.75 ### 721460 ### 84,025.56 732.51
200905 490.1 800 490 740.15 ### 3638989 ### 82,398.68 627.57
200904 349.7 484.5 323.65 479.2 ### 3617403 ### 53,347.42 415.11
200903 324.7 387.8 252.3 332.8 ### 5048989 ### 37,049.29 321.03
200902 402.55 442 311.05 327.55 ### 2688454 ### 36,464.83 384.37
200901 450 538.6 331.55 416.25 ### 2866644 ### 46,339.45 427.79
200812 358 481.5 308.25 448.1 ### 3475270 ### 49,885.18 409.15
200811 415 492.1 306.1 351.65 ### 3340962 ### 39,147.79 388.84
200810 526.1 564.9 283.1 398.75 ### 4518761 ### 44,391.24 412.66
200809 657 750 460.05 535.55 ### 3821183 ### 59,620.64 631.41
200808 615 789 610 671.9 ### 2561932 ### 74,795.24 680.35
200807 630 764.9 514 637.3 ### 2656576 ### 70,941.69 616.84
200806 830 835 611.35 630.2 ### 1423720 ### 70,147.56 740.73
200805 948.7 971 778.2 788.6 ### 1119856 ### 87,768.03 881.98
200804 793.9 960 726.55 879.6 ### 1527025 ### 97,873.97 834.44
200803 1,060.00 1,060.00 720.05 769.4 ### 1841347 ### 85,610.37 857.41
200802 1,157.00 1,244.90 999 1,088.50 ### 1050202 ### 121,108.69 1,136.43
200801 1,240.00 1,455.50 1,001.65 1,147.00 ### 1427849 ### 127,615.22 1,268.95
200712 1,180.00 1,326.60 1,130.25 1,238.70 ### 538896 ### 137,810.33 1,210.62
200711 1,270.00 1,349.00 1,080.00 1,178.40 ### 758161 ### 131,055.76 1,191.29
200710 1,068.00 1,293.95 975 1,254.05 ### 821731 ### 139,455.38 1,104.37
200709 890.1 1,069.90 882 1,062.40 ### 630817 ### 118,111.26 944.37
200708 920 920 805 888.4 ### 832275 ### 98,758.99 867.41
200707 981.5 1,010.00 901 927.45 ### 538751 ### 101,817.32 964.88
200706 925 966.75 888 955.45 ### 375413 ### 86,278.09 929.9
200705 898 964 822.15 919.15 ### 502429 ### 82,973.51 895.46
200704 820.6 994.7 791 865.85 ### 472277 ### 77,863.29 883.29
200703 840 990 793.25 853.35 ### 569942 ### 76,739.21 851.34
200702 951 1,010.00 801.5 829.5 ### 440253 ### 74,184.67 944.67
200701 892 1,000.00 872.2 941.1 ### 359979 ### 84,153.16 941.29
200612 883 914 772.1 891.5 ### 379151 ### 79,705.45 866.01
200611 784.9 925 758.35 872.45 ### 523397 ### 77,988.31 839.25
200610 700 794.85 672.3 777.15 ### 265058 ### 69,429.80 724.24
200609 594.9 795.15 576.65 699.6 ### 330066 ### 62,471.48 642.53
200608 554 648 535 597.45 ### 367375 ### 53,323.01 582.72
200607 499 568 464.95 553.85 ### 322773 ### 49,414.50 502.23
200606 542 557 435 487.9 ### 347479 ### 43,518.73 501.41
200605 600.1 675 492 537.5 ### 353379 ### 47,928.34 605.19
200604 599 635 480 591.75 ### 185211 ### 52,662.79 586.07
200603 600 640 560 589.05 ### 190727 ### 52,417.79 602.54
200602 619.9 635 511.8 615.25 ### 290346 ### 54,738.79 598.08
200601 587.7 621.4 530.05 609.25 ### 400533 ### 54,198.88 589.52
200512 540 594 524 585.05 ### 442894 ### 51,201.82 563.03
200511 501 555 493.7 538.05 ### 269728 ### 39,876.50 523.95
200510 604.4 614 467.5 498.6 ### 447424 ### 36,950.75 519.33
Open -Unit Curr
High -Unit Curr
Low -Unit Curr
Close -Unit Curr
No of Trades
Net Turnover -
In Thousand
200509 482.25 614.95 478.5 601.7 ### 289806 ### 44,582.96 544.11
200508 532.5 549.9 460 481.8 ### 233480 ### 35,667.17 497.14
200507 427 554.9 417 534.45 ### 275765 ### 39,540.75 455.81
200506 393.95 437.5 391 425.75 ### 169213 ### 31,466.76 413.3
200505 368 414.8 357.55 392.05 ### 123610 ### 28,947.80 388.75
200504 393 429.5 356.05 359.95 ### 217005 ### 26,539.83 398.52
200503 381.5 417.8 350 392.8 ### 229800 ### 28,941.11 393.53
200502 363 387 358 380.9 ### 120079 ### 28,047.19 372.17
200501 375 379 325.2 360.9 ### 119455 ### 26,568.01 352.55
200412 340.1 379.8 334 371.35 ### 217481 ### 27,327.65 362.43
200411 299.1 345.75 295.6 339.75 ### 185521 ### 24,987.93 319.5
200410 289 302.9 277.1 299.05 ### 125836 ### 21,975.99 291.92
200409 273 297.7 260.45 286.25 ### 160834 ### 21,030.50 275.95
200408 267 282.7 262.3 269.8 ### 125370 ### 19,818.97 272.92
200407 245.6 271.95 230.1 267.5 ### 250220 ### 19,635.30 250.1
200406 229 275 229 244.5 ### 285266 ### 17,944.59 257.53
200405 314.5 319.3 211.55 230.4 ### 267544 ### 16,902.60 274.44
200404 298.7 325.3 286 315 ### 412774 ### 22,854.20 300.37
200403 273.7 307.9 265 296.3 ### 275970 ### 18,264.23 285.49
200402 295 352.3 265.1 270.95 ### 469498 ### 16,698.38 303.91
200401 297.9 318.25 274 295.05 ### 242764 ### 18,174.49 300.35
200312 252.45 310 252.45 295.45 ### 232127 ### 18,174.02 278.8
200311 249.9 268.3 220.1 250.1 ### 183855 ### 15,363.14 243.35
200310 204.65 250 202.5 247 ### 217594 ### 15,151.72 223.09
200309 181.1 207.95 176.9 204.5 ### 207058 ### 12,541.17 188.08
200308 160 187.5 146.2 179.7 ### 279755 ### 11,017.59 163.99
200307 151 167.95 144 159.15 ### 201716 ### 9,756.37 154.36
200306 138 152.55 132.5 150.15 ### 116117 ### 9,204.65 141.46
200305 123 141.9 119.3 137.95 ### 147797 ### 8,456.75 130.65
200304 133 139.55 119.05 121.15 ### 95307 ### 7,426.86 132.69
200303 150.5 152.1 132 133.75 ### 57929 ### 8,199.28 139.75
200302 150.7 153 135 149.3 ### 73402 ### 9,152.54 147.35
200301 141.45 155.95 131.65 149.9 ### 119373 ### 9,189.32 142.62
200212 132 153.45 130 140.5 ### 91296 ### 8,613.07 139.52
200211 135 141.1 109.4 133.15 ### 108888 ### 8,162.49 126.02
200210 139.25 145.6 122.7 134.9 ### 60463 963,629.62 8,269.77 135.06
200209 144 147.5 131.5 140.3 ### 60414 ### 8,600.81 141.15
200208 141.9 145.85 130.1 143.6 ### 31463 612,458.14 8,803.11 137.29
200207 139.8 158.4 134.3 140.6 ### 49309 ### 8,619.20 145.11
200206 140.45 164.4 133.15 137.7 ### 49256 ### 8,441.42 145.06
200205 115.9 154.95 111.5 138.25 ### 46585 ### 3,046.48 132.19
200204 125.5 131.5 111 112.65 ### 17804 308,455.88 2,482.36 120.59
200203 123.6 139.85 118.5 123.9 ### 74562 ### 2,730.26 127.67
200202 93.5 144.9 89.1 125 ### 99717 ### 2,754.50 113.4
200201 89.95 95.5 85.95 90.4 ### 19988 402,510.30 1,992.05 91.5
200112 100.9 101.85 79.9 88.7 ### 11391 187,632.25 1,954.59 92.12
200111 103 109.95 94 101.1 ### 11815 218,756.51 2,227.84 103.5
200110 72 114.55 71.5 101.6 ### 21673 243,701.85 2,238.86 85.44
200109 107.95 110.5 66.75 71.7 ### 14561 159,219.56 1,579.98 89.58
200108 126.95 127.6 103.4 106.05 ### 13923 220,150.84 2,336.92 116.08
200107 133 140 104.5 125.95 ### 20354 394,274.75 2,775.43 124.61
200106 146.8 148.5 124.6 127.75 ### 17500 423,135.16 2,815.10 139.81
200105 160 163 138.25 145.35 ### 33376 735,826.55 3,202.93 147.11
200104 161 193.5 155.1 158.75 ### 32029 795,426.59 3,498.22 173.72
200103 177.85 220 146.75 165.5 ### 48056 ### 3,257.37 176
200102 151 204.7 150.25 176.15 ### 44012 ### 3,466.98 168.73
200101 149.1 178.05 145.8 151.9 ### 32623 883,704.60 2,989.70 155.57
NIFTY BETA NIFTY
### ### 4586.9 1.2074
### ### 4448.95
### ### 3473.95
### ### 3020.95
### ### 2763.65
### ### 2874.8
### ### 2959.15
### ### 2755.1
### ### 2885.6
### ### 3921.2
### ### 4360
### ### 4332.95
### ### 4040.55
### ### 4870.1
### ### 5165.9
### ### 4734.5
### ### 5223.5
### ### 5137.45
### ### 6138.6
### ### 5762.75
### ### 5900.65
### ### 5021.35
### ### 4464
### ### 4528.85
### ### 4318.3
### ### 4295.8
### ### 4087.9
### ### 3821.55
### ### 3745.3
### ### 4082.7
### 948,757.10 3966.4
### ### 3954.5
952,361.00 697,292.58 3744.1
987,840.43 638,302.41 3588.4
### 761,855.21 3413.9
### 603,761.86 3143.2
### 510,276.40 3128.2
### 714,538.48 3071.05
709,529.28 417,491.08 3557.6
660,567.23 400,311.62 3402.55
### 801,252.30 3074.7
### ### 3001.1
### ### 2836.55
926,197.70 486,587.72 2652.25
### 767,780.12 2370.95
Avg. Volume
Avg. Turnover -
In Thousand
Company Name
ICICI Bank Ltd
962,670.86 533,167.03 2601.4
720,550.68 362,653.26 2384.65
### 526,686.21 2312.3
547,212.52 228,456.36 2220.6
462,141.41 178,535.22 2087.55
### 510,729.23 1902.5
976,727.82 386,777.23 2035.65
616,107.15 230,036.89 2103.25
543,686.58 191,238.53 2057.6
879,881.09 318,434.38 2080.5
882,005.60 283,082.22 1958.8
619,691.40 181,528.15 1786.9
749,688.91 209,282.60 1745.5
550,192.91 150,695.04 1631.75
### 291,278.75 1632.3
### 331,486.60 1505.6
### 429,423.96 1483.6
### 923,292.90 1796.1
### 350,570.04 1771.9
### ### 1800.3
### 618,620.21 1809.75
### 408,093.27 1879.75
### 314,971.24 1615.25
### 310,434.66 1555.9
### 291,112.14 1417.1
### 485,558.72 1356.55
### 250,507.82 1185.85
930,099.67 132,763.36 1134.15
### 141,521.53 1006.8
860,613.95 112,640.74 934.05
658,637.30 91,393.40 978.2
655,552.84 96,599.32 1063.4
834,242.22 120,642.94 1041.85
714,121.05 101,292.72 1093.5
874,265.26 108,571.67 1050.15
342,641.24 45,887.13 951.4
384,781.85 54,011.81 963.15
210,806.48 29,164.67 1010.6
417,357.09 61,000.48 958.9
421,503.30 62,160.80 1057.8
354,896.73 48,087.35 1028.8
114,063.00 14,020.72 1084.5
609,645.47 80,295.11 1129.55
773,150.05 98,729.48 1142.05
189,493.13 17,500.45 1075.4
107,058.16 9,875.38 1059.05
105,652.80 10,937.83 1067.15
131,392.71 11,604.85 971.9
90,992.00 7,960.98 913.85
90,976.52 10,483.37 1053.75
144,678.55 17,921.58 1072.85
143,671.62 20,149.29 1107.9
227,221.82 33,446.66 1167.9
243,322.21 41,864.56 1125.25
306,528.76 56,249.62 1148.2
346,283.95 59,682.38 1351.4
253,095.64 40,168.39 1371.7
Date Volume Market Cap Avg. Price
200906 2,330.00 2,330.00 2,160.00 2,212.75 ### 430726 ### 348,242.60 2,256.36
200905 1,851.00 2,535.00 1,836.00 2,271.90 ### 2016848 ### 357,551.62 2,057.53
200904 1,523.00 1,840.00 1,497.35 1,806.25 ### 2181427 ### 284,267.63 1,732.45
200903 1,228.70 1,583.40 1,115.30 1,524.75 ### 2806014 ### 239,965.16 1,340.78
200902 1,290.00 1,414.10 1,201.35 1,266.05 ### 2324398 ### 199,250.95 1,313.19
200901 1,240.00 1,390.00 1,065.00 1,323.60 ### 3248043 ### 208,308.17 1,213.31
200812 1,125.30 1,407.00 1,025.00 1,232.75 ### 4312612 ### 194,010.20 1,236.23
200811 1,439.00 1,505.20 1,032.10 1,134.45 ### 4049201 ### 178,538.61 1,192.09
200810 1,960.00 1,963.00 930 1,375.45 ### 3587366 ### 216,466.95 1,432.41
200809 2,120.00 2,250.00 1,765.00 1,949.35 ### 2524506 ### 283,386.76 2,024.94
200808 2,170.05 2,376.00 2,052.80 2,136.20 ### 1596993 ### 310,541.53 2,241.99
200807 2,110.00 2,338.45 1,920.00 2,207.50 ### 2587434 ### 320,893.24 2,098.49
200806 2,428.00 2,444.00 1,956.25 2,095.15 ### 2355026 ### 304,561.48 2,224.70
200805 3,026.00 3,026.00 2,390.25 2,403.50 ### 1208264 ### 349,384.78 2,578.76
200804 2,299.00 2,718.00 2,243.50 2,614.50 ### 1434457 ### 380,056.79 2,521.35
200803 2,399.80 2,428.40 2,120.00 2,265.80 ### 1503251 ### 329,368.02 2,269.21
200802 2,490.00 2,642.00 2,235.00 2,463.45 ### 1324159 ### 358,099.41 2,499.70
200801 2,890.00 3,298.00 2,120.00 2,478.90 ### 1498485 ### 360,345.30 2,817.14
200712 2,888.20 2,988.00 2,651.55 2,882.70 ### 808128 ### 419,043.69 2,842.18
200711 2,820.00 2,928.00 2,577.00 2,851.65 ### 1165864 ### 414,530.10 2,774.95
200710 2,310.00 2,989.00 2,197.70 2,783.80 ### 1971380 ### 404,667.09 2,583.31
200709 1,960.90 2,426.00 1,921.25 2,298.05 ### 823378 ### 320,235.57 2,115.84
200708 1,865.00 1,970.00 1,683.20 1,960.90 ### 1168824 ### 273,253.38 1,817.48
200707 1,704.00 1,948.50 1,676.10 1,893.50 ### 773038 ### 263,861.12 1,801.23
200706 1,772.80 1,800.00 1,647.10 1,700.55 ### 690625 ### 236,973.34 1,702.31
200705 1,575.00 1,797.80 1,531.25 1,758.80 ### 751054 ### 245,090.54 1,674.23
200704 1,355.00 1,626.60 1,305.25 1,561.05 ### 643669 ### 217,533.88 1,460.85
200703 1,375.00 1,383.80 1,248.20 1,370.30 ### 708438 ### 190,952.68 1,326.89
200702 1,368.00 1,444.40 1,305.10 1,352.50 ### 523852 ### 188,472.23 1,392.31
200701 1,275.00 1,428.00 1,264.10 1,366.45 ### 607520 ### 190,416.17 1,331.68
200612 1,245.10 1,309.00 1,176.35 1,270.15 ### 709375 ### 176,996.67 1,264.49
200611 1,221.00 1,315.95 1,220.10 1,244.45 ### 752860 ### 173,415.35 1,269.30
200610 1,165.25 1,240.00 1,138.50 1,226.00 ### 614285 ### 170,844.33 1,186.42
200609 1,115.00 1,196.80 1,073.10 1,171.75 ### 859498 ### 163,284.53 1,137.24
200608 974 1,139.90 952 1,117.35 ### 1101130 ### 155,703.84 1,042.50
200607 1,061.65 1,100.00 941.5 978.8 ### 1330349 ### 136,396.76 1,028.04
200606 965 1,064.00 807 1,059.85 ### 1970628 ### 147,691.16 941.09
200605 1,025.00 1,184.40 840 954.15 ### 1704619 ### 132,961.76 1,029.33
200604 801 1,050.00 801 1,022.95 ### 921630 ### 142,549.11 912.43
200603 708 808 702.1 795.35 ### 684559 ### 110,832.82 757.36
200602 714.6 724.35 683.5 708.85 ### 628768 ### 98,778.96 706.63
200601 893 937 580.1 713.9 ### 1926113 ### 99,482.68 720.71
200512 833.01 900.85 827 889.3 ### 975640 ### 123,924.84 695.62
200511 777 865.85 735 832.7 ### 797443 ### 116,037.58 662.92
Open -Unit Curr
High -Unit Curr
Low -Unit Curr
Close -Unit Curr
No of Trades
Net Turnover -
In Thousand
200510 785 809.91 735 762.5 ### 941424 ### 106,255.14 627.23
200509 719 840 719 793.55 ### 897534 ### 110,581.99 618.06
200508 703 799 683.06 719.4 ### 1278267 ### 100,249.11 576.85
200507 643 711.9 609.3 703.35 ### 814556 ### 98,012.53 535.27
200506 538 674.99 528 642.55 ### 1504844 ### 89,539.99 483.27
200505 529.49 555.75 515.6 535 ### 691461 ### 74,552.79 435.28
200504 557 576.9 512 528.05 ### 789551 ### 73,584.30 443.44
200503 557.5 600.81 539.09 546.05 ### 1026336 ### 76,092.61 460.3
200502 533.91 597.8 528.65 556.25 ### 766234 ### 77,513.99 439
200501 539.4 550.01 490 532.3 ### 939246 ### 74,210.60 423.71
200412 523 547.91 472.1 533.7 ### 1842192 ### 74,524.80 416.35
200411 531.91 587.01 487.01 517.05 ### 1171929 ### 72,199.83 434.17
200410 518.1 600 512.24 529.15 ### 949607 ### 73,889.45 443.04
200409 475.66 519.74 468.61 517.9 ### 854096 ### 72,318.52 400.62
200408 488 555 448.49 475.65 ### 1102492 ### 66,418.81 387.54
200407 439.4 490.5 400 488.9 ### 1409528 ### 68,269.02 360.86
200406 435 458.25 409.15 429.65 ### 1431831 ### 59,995.47 356.36
200405 527 633.05 381.71 429.8 ### 1503632 ### 60,016.41 387.55
200404 539 650.01 522.19 526.45 ### 943932 ### 73,512.43 455.1
200403 569 600.01 505.24 538.05 ### 1287535 ### 75,132.23 444.4
200402 562 620.01 538.99 554.7 ### 1342347 ### 77,457.20 469.28
200401 580.01 605.9 527.26 560.55 ### 1470685 ### 78,274.08 467.12
200312 490.11 582.8 435 572.85 ### 1442726 ### 79,991.63 415.93
200311 486.96 510.01 446.2 487.05 ### 971395 ### 68,010.69 386.62
200310 441 497.9 370 486.45 ### 1212988 ### 67,926.91 380.48
200309 398.25 510.01 391.99 443.8 ### 1304867 ### 61,971.34 340.3
200308 359.7 424.7 343.6 400.7 ### 911098 ### 55,952.95 299.78
200307 326.05 361.85 323.25 357.9 ### 1104778 ### 49,976.44 274.09
200306 299 337.75 291.25 324.9 ### 1045556 ### 45,368.39 255.72
200305 274.59 302.01 257.15 298.6 ### 528062 ### 41,695.91 221.57
200304 276 302.01 264.75 274.45 ### 746760 ### 38,323.65 229.22
200303 295 301.2 274.11 278.1 ### 767198 ### 38,833.33 231.9
200302 282 303.75 276.55 294.75 ### 721995 ### 41,158.30 234.37
200301 300.8 310 263.3 275.05 ### 806305 ### 38,407.43 233.93
200212 289.9 306.4 282.2 297.95 ### 993858 ### 41,605.14 239.04
200211 265.81 295.81 251.76 287.9 ### 1227462 ### 40,201.78 220.92
200210 256.1 269.4 218.05 265.5 ### 696250 ### 37,073.89 194.34
200209 260 270.96 252 258.05 ### 437870 ### 27,192.28 211.49
200208 246.5 260 229.61 255.5 ### 450098 ### 26,923.57 198.7
200207 270.05 278.95 238.81 244.35 ### 484197 ### 25,748.63 211.82
200206 267.55 291.4 262.19 269.4 ### 321492 ### 28,388.29 226.98
200205 283.94 295.4 248.6 263.5 ### 299772 ### 27,766.58 224.58
200204 301.65 319.9 272.66 278.35 ### 330811 ### 29,331.41 238.65
200203 308.01 340 291.5 300.3 ### 378009 ### 31,644.41 247.47
200202 300.65 330.25 290.35 307.85 ### 395510 ### 32,440.00 252.8
200201 304.9 344 295.24 300.1 ### 343018 ### 31,623.34 256.49
200112 291.1 324.5 286 306.2 ### 212943 ### 32,266.13 250.25
200111 257 311 251.86 289.95 ### 347668 ### 30,553.77 226.19
200110 263.99 286.7 240.51 254.4 ### 773824 ### 26,807.65 214.15
200109 311 318.01 203.6 264.6 ### 575217 ### 27,882.49 219.38
200108 320.96 341.45 309.55 311.15 ### 318330 ### 32,787.74 261.12
200107 370.79 395 300 318.85 ### 307382 ### 33,599.14 264.74
200106 393.25 394.25 335 368.5 ### 332668 ### 38,831.06 292.63
200105 342 406.94 336.2 392.3 ### 374271 ### 41,339.00 300.88
200104 386.5 395.01 289.99 342.5 ### 479331 ### 36,091.28 284.09
200103 416 451.01 365.25 389.55 ### 387508 ### 41,049.22 324.07
200102 383.5 429.35 372.71 414.1 ### 494259 ### 43,636.20 331.22
200101 339.99 405.01 338.99 384.6 ### 358714 ### 40,527.61 297.43
NIFTY BETA NIFTY
### ### 4586.9 1.1247
### ### 4448.95
### ### 3473.95
### ### 3020.95
### ### 2763.65
### ### 2874.8
### ### 2959.15
### ### 2755.1
### ### 2885.6
### ### 3921.2
### ### 4360
### ### 4332.95
### ### 4040.55
### ### 4870.1
### ### 5165.9
### ### 4734.5
### ### 5223.5
### ### 5137.45
### ### 6138.6
### ### 5762.75
### ### 5900.65
### ### 5021.35
### ### 4464
### ### 4528.85
### ### 4318.3
### ### 4295.8
### ### 4087.9
### ### 3821.55
### ### 3745.3
### ### 4082.7
### ### 3966.4
### ### 3954.5
### ### 3744.1
### ### 3588.4
### ### 3413.9
### ### 3143.2
### ### 3128.2
### ### 3071.05
### ### 3557.6
### ### 3402.55
### ### 3074.7
### ### 3001.1
### ### 2836.55
### ### 2652.25
Avg. Volume
Avg. Turnover -
In Thousand
Company Name
Reliance Industries Ltd
### ### 2370.95
### ### 2601.4
### ### 2384.65
### ### 2312.3
### ### 2220.6
### ### 2087.55
### ### 1902.5
### ### 2035.65
### ### 2103.25
### ### 2057.6
### ### 2080.5
### ### 1958.8
### ### 1786.9
### ### 1745.5
### ### 1631.75
### ### 1632.3
### ### 1505.6
### ### 1483.6
### ### 1796.1
### ### 1771.9
### ### 1800.3
### ### 1809.75
### ### 1879.75
### ### 1615.25
### ### 1555.9
### ### 1417.1
### ### 1356.55
### ### 1185.85
### ### 1134.15
### 857,079.19 1006.8
### ### 934.05
### ### 978.2
### ### 1063.4
### ### 1041.85
### ### 1093.5
### ### 1050.15
### 973,834.67 951.4
### 587,814.89 963.15
### 552,753.90 1010.6
### 669,764.00 958.9
### 584,348.86 1057.8
### 528,685.28 1028.8
### 655,555.75 1084.5
### 950,008.88 1129.55
### ### 1142.05
### 741,319.48 1075.4
### 615,376.12 1059.05
### 712,014.17 1067.15
### ### 971.9
### ### 913.85
### 704,215.76 1053.75
### 578,133.80 1072.85
### 988,216.74 1107.9
### ### 1167.9
### ### 1125.25
### ### 1148.2
### ### 1351.4
### ### 1371.7
Date Volume Market Cap Avg. Price
200906 348.6 403.7 333.35 389.2 ### 325110 ### 20,016.17 361.36
200905 250.2 374.9 246.5 336.85 ### 1127068 ### 17,323.86 300.54
200904 182 294.9 175.2 243.8 ### 1469819 ### 12,538.39 234.77
200903 146.1 193 135.15 180.3 ### 1088439 ### 9,272.65 160.33
200902 148.05 156.75 128 149.3 ### 560362 ### 7,678.35 137.42
200901 160.95 189 130.25 149.65 ### 589108 ### 7,696.35 156.02
200812 138.5 191.9 125.25 159.85 ### 756664 ### 8,220.93 157.56
200811 183.8 204.8 124.8 136.9 ### 705532 ### 7,040.63 150.79
200810 345 358.65 131 169.55 ### 546356 ### 8,719.79 248.49
200809 435 447.71 339.3 343.9 ### 357655 ### 17,686.43 402.9
200808 402 457 389.25 440.4 ### 319341 ### 16,986.23 412.89
200807 424 451.7 373.5 403.5 ### 348908 ### 15,563.00 396.42
200806 580 599 405.1 426.05 ### 309364 ### 16,431.04 491.66
200805 668.1 700 572.1 575.7 ### 297579 ### 22,202.45 635.54
200804 625 669 602.31 664.5 ### 277376 ### 25,619.80 610.53
200803 700.35 711.95 597 622.7 ### 396199 ### 24,008.20 636.54
200802 708 787.8 685 700.35 ### 311258 ### 27,001.99 698.6
200801 742.01 824.1 530.5 699.45 ### 571303 ### 26,967.29 710.1
200712 736 787.8 681.2 741.9 ### 283925 ### 28,603.95 719.07
200711 770 771.9 673.1 732.45 ### 292673 ### 28,239.61 690.25
200710 806.99 841.9 741.01 757.85 ### 422537 ### 29,215.88 767.92
200709 704 822 681 776.9 ### 376093 ### 29,950.27 693.76
200708 699 710.99 613 701.75 ### 500458 ### 27,053.16 639.84
200707 669.5 830 666.2 699.4 ### 460554 ### 26,956.97 707.22
200706 753.35 759.7 575 670.2 ### 438997 ### 25,831.52 652.78
200705 780 780 647.9 755.7 ### 405979 ### 29,126.95 705.58
200704 711 789.84 661.05 751.75 ### 398919 ### 28,973.95 698.91
200703 801 813.9 698.61 728.2 ### 421090 ### 28,066.28 732.2
200702 888.8 930.01 755.35 782.6 ### 282726 ### 30,162.97 841.14
200701 902.09 988.4 868 878.3 ### 380193 ### 33,843.53 904.08
200612 903 924.95 755 900.6 ### 423509 ### 34,702.82 840.91
200611 830.15 844.5 788.24 809.15 ### 394106 ### 31,178.98 792.46
200610 861.7 920.6 824 827.75 ### 300498 ### 31,886.59 857.65
200609 843.99 905.8 811.26 861.7 ### 359169 ### 33,194.41 835.36
200608 735.01 871 720 845.85 ### 440620 ### 32,582.14 786.8
200607 802 810.6 652.1 742.05 ### 604161 ### 28,583.77 715.17
200606 792 820.8 650.25 794.85 ### 672681 ### 30,452.29 724.6
200605 955 997.8 688 788.05 ### 526036 ### 30,191.77 861.91
200604 937.01 984.9 775 951.55 ### 338960 ### 36,436.75 912.44
200603 816 947 810.05 931.85 ### 635936 ### 35,678.67 875.04
200602 708 822.41 698 816.2 ### 530681 ### 30,948.67 743
200601 657.05 711.6 608.3 708.45 ### 313632 ### 26,739.03 632.72
200512 548 665.5 545.5 653.4 ### 565504 ### 24,586.14 590.63
200511 476 589.61 441 555.8 ### 368232 ### 20,913.64 514.85
Open -Unit Curr
High -Unit Curr
Low -Unit Curr
Close -Unit Curr
No of Trades
Net Turnover -
In Thousand
200510 535 576.5 456.34 472 ### 445098 ### 17,760.42 507.82
200509 465.2 549.5 463 534.25 ### 341446 ### 20,102.76 499.13
200508 483.7 531.39 451.35 461.45 ### 393911 ### 17,363.44 471.21
200507 428 491.49 422.6 480.9 ### 298562 ### 17,398.48 444.08
200506 438 446.5 412.86 425.45 ### 277663 ### 15,392.36 414.83
200505 416 454.39 411 433.05 ### 411308 ### 15,667.32 420.19
200504 416.01 448.01 400.1 413.5 ### 410647 ### 14,960.02 411.32
200503 476.5 492.9 403.01 413.7 ### 419924 ### 14,967.25 436.79
200502 505 512.8 414.41 475.95 ### 449928 ### 17,217.49 473.7
200501 509.9 525.95 455.01 504.4 ### 463336 ### 18,246.67 470.02
200412 486.1 517.8 472.11 505.25 ### 561480 ### 18,277.42 481
200411 418 495 407.4 483.6 ### 511610 ### 17,476.82 425.03
200410 403 439.35 391.1 416.75 ### 657796 ### 14,940.07 401.76
200409 392.51 419.65 380.55 403.25 ### 1043813 ### 14,456.11 385.85
200408 425.5 438.89 370.75 390.6 ### 1411755 ### 13,984.65 390.1
200407 383.71 427.46 318 423.1 ### 1448169 ### 15,148.25 391.16
200406 373 415.85 363.05 380.3 ### 1355514 ### 13,615.88 377.97
200405 472.79 491 300 366.7 ### 974483 ### 13,084.96 418.11
200404 482.56 527.9 465 472.4 ### 661500 ### 16,856.65 483.68
200403 517 542.9 425.15 485.85 ### 880518 ### 17,336.59 466.76
200402 522.5 570.3 441.9 508.85 ### 944731 ### 17,773.11 517.43
200401 453.25 540.51 408 520.4 ### 914194 ### 17,303.82 464.33
200312 411.25 459.3 408.2 452.05 ### 617954 ### 14,812.32 414.28
200311 377.5 414.4 360.3 408.55 ### 1004643 ### 13,238.65 370.93
200310 307 424.9 302 374.5 ### 1118922 ### 12,010.22 351.57
200309 284.99 309.75 259.2 307.45 ### 499946 ### 9,859.92 275.68
200308 229 285.75 223.7 281.05 ### 502723 ### 9,013.27 246.13
200307 199.95 234.64 196.1 225.9 ### 576147 ### 7,226.32 209.03
200306 172.9 204.9 169.55 198.05 ### 332370 ### 6,335.42 180.59
200305 151.5 176.26 149.09 171.7 ### 247892 ### 5,492.51 156.93
200304 155.9 180 148.5 150.75 ### 135294 ### 4,822.34 152.67
200303 163.61 166.4 147.6 155.65 ### 210445 ### 4,979.09 151.32
200302 155.9 167.4 153 163.15 ### 161964 ### 5,219.01 156.05
200301 160 173.01 149 153.6 ### 282977 ### 4,913.51 154.92
200212 170.7 173.41 156.31 161.4 ### 388377 ### 5,163.02 156.59
200211 146 170.6 142.05 169.2 ### 388781 ### 5,412.54 149.65
200210 130.15 145.8 128.79 144.75 ### 235668 ### 4,630.41 132.17
200209 144.8 150.85 125.6 132.4 ### 227025 ### 4,235.34 131.17
200208 129.39 140.89 121.25 139.5 ### 317431 ### 4,462.47 128.25
200207 156.9 165.19 121.49 127.1 ### 271025 ### 4,065.80 145.09
200206 124.69 159.5 122.05 155.4 ### 305708 ### 4,971.09 141.65
200205 130 147.75 117.25 121.1 ### 136670 ### 3,873.87 128.01
200204 124 137 122.5 129.1 ### 100231 ### 4,129.78 125.19
200203 141 147.9 117.05 126 ### 113130 ### 3,224.59 125.66
200202 125.5 153.49 121.71 141.4 ### 218046 ### 3,618.71 133.72
200201 103 134.9 98.04 125.05 ### 166215 ### 3,200.28 110.41
200112 104.45 114.35 93 99.85 ### 47806 ### 2,555.36 98.96
200111 85.39 105.99 79.8 104.4 ### 114896 ### 2,671.80 90.85
200110 71.45 88 67.09 84.8 ### 48799 700,917.62 2,170.20 73.14
200109 75.89 78.75 62.89 69.05 ### 30373 277,593.25 1,767.13 68.93
200108 70.95 83.5 67.5 75.5 ### 42531 520,113.50 1,932.20 72.86
200107 63.51 78.96 59.8 70.7 ### 43878 485,599.67 1,809.35 67.21
200106 83 83.5 58.6 62.4 ### 43666 526,639.76 1,596.94 67.25
200105 77 86.9 72 82.25 ### 81260 ### 2,104.94 76.06
200104 64.55 77.9 57.55 75.6 ### 104599 ### 1,934.76 64.91
200103 105.99 109.79 63.25 65.3 ### 118785 ### 1,671.16 74.89
200102 93.2 113.7 89.5 102.9 ### 255911 ### 2,633.42 98.35
200101 88.45 107.8 85.55 93.95 ### 188833 ### 2,404.37 91.8
BETA NIFTY
### ### 15103.55 1.1023
### ### 14625.25
### ### 11403.25
### 862,907.47 9708.5
### 319,910.73 8891.61
### 317,834.01 9424.24
### 377,160.77 9647.31
### 432,181.66 9092.72
### 385,425.56 9788.06
### 421,842.52 12860.43
781,466.30 334,352.73 14564.53
656,644.39 266,550.46 14355.75
851,610.90 433,539.57 13461.6
824,110.80 533,635.15 16415.57
710,419.65 448,804.05 17287.31
### 778,431.10 15644.44
755,855.43 546,049.48 17578.72
### 978,331.57 17648.71
905,351.58 671,826.12 20286.99
874,424.14 627,811.67 19363.19
### ### 19837.99
### 800,155.92 17291.1
### ### 15318.6
### ### 15550.99
### ### 14650.51
### ### 14544.46
### ### 13872.37
### ### 13072.1
### ### 12938.09
### ### 14090.92
### ### 13786.91
### ### 13696.31
### ### 12961.9
### ### 12454.42
### ### 11699.05
### ### 10743.88
### ### 10609.25
### ### 10398.61
### ### 12042.56
### ### 11279.96
### ### 10370.24
### 937,323.77 9919.89
### ### 9397.93
### ### 8788.81
Avg. Volume
Avg. Turnover -
In Thousand
BSE_SENSEX
Company Name
Tata Motors Ltd
### ### 7892.32
### 937,642.22 8634.48
### ### 7805.43
### 655,446.55 7635.42
### 566,921.39 7193.85
### 716,664.93 6715.11
### 948,332.03 6154.44
### 988,160.52 6492.82
### ### 6713.86
### ### 6555.94
### ### 6602.69
### ### 6234.29
### ### 5672.27
### ### 5583.61
### ### 5192.08
### ### 5170.32
### ### 4795.46
### ### 4759.62
### ### 5655.09
### ### 5590.6
### ### 5667.51
### ### 5695.67
### ### 5838.96
### ### 5044.82
### ### 4906.87
### ### 4453.24
### ### 4244.73
### 869,315.32 3792.61
### 513,267.93 3607.13
### 333,515.00 3180.75
### 166,687.93 2959.79
### 207,122.13 3048.72
### 206,678.94 3283.66
### 310,914.50 3250.38
### 359,591.26 3377.28
### 358,817.70 3228.82
### 172,384.12 2949.32
### 168,262.13 2991.36
### 246,735.59 3181.23
### 317,250.58 2987.65
### 470,552.17 3244.7
### 149,872.08 3125.73
969,062.95 125,883.38 3338.16
### 146,252.39 3469.35
### 293,324.40 3562.31
### 167,011.98 3311.03
506,556.84 52,800.92 3262.33
### 133,080.69 3287.56
431,029.00 33,377.03 2989.35
193,985.85 13,879.66 2811.6
323,906.48 24,767.31 3244.95
313,937.55 22,072.71 3329.28
350,903.86 25,078.08 3456.78
806,859.09 64,195.39 3631.91
### 83,692.57 3519.16
### 123,845.29 3604.38
### 430,277.28 4247.04
### 254,945.08 4326.72
Date Volume Market Cap Avg. Price
200906 228.55 257.7 228.55 252 ### 112004 ### 55,699.56 241.52
200905 236 264.4 218.1 230.8 ### 439595 ### 51,009.11 231.04
200904 235 245.45 222.25 234.75 ### 451847 ### 51,882.10 235.51
200903 248.1 253.1 210.85 237.5 ### 537459 ### 52,489.88 234.35
200902 259 271.9 245.7 253.5 ### 330430 ### 56,023.50 257.29
200901 251 270 238.5 261.65 ### 413103 ### 57,816.80 252.97
200812 236.5 267.8 229.05 250.3 ### 420901 ### 55,308.79 246.98
200811 225.4 255.95 225.1 236.4 ### 466092 ### 52,230.22 239.19
200810 255 259.75 185.1 221.75 ### 738989 ### 48,993.45 236.45
200809 245.4 265.5 221.15 252.25 ### 383935 ### 55,722.03 247.05
200808 238 250.95 230.1 245.4 ### 234480 ### 54,208.86 241.91
200807 207.55 242 190.65 239.65 ### 371260 ### 52,929.10 219.58
200806 238 240 198.65 207.15 ### 238449 ### 45,751.15 227.6
200805 252 254.7 225.5 237.1 ### 226853 ### 52,361.16 242.13
200804 232 255.85 228.5 250.25 ### 353387 ### 55,260.21 243.41
200803 223 247.95 215 228.8 ### 407224 ### 50,523.62 230.11
200802 208 229.25 190 227.5 ### 269558 ### 50,232.00 211.13
200801 213.25 244 169 208.75 ### 279473 ### 46,085.74 213.27
200712 207 222.9 201.6 213.7 ### 127528 ### 47,178.55 211.98
200711 208 213.25 190 206.75 ### 182248 ### 45,644.20 201.28
200710 219.65 226.95 195 207.05 ### 237515 ### 45,710.43 217.65
200709 207 229.9 206.65 220.6 ### 214989 ### 48,701.86 216.77
200708 220 220 190.1 208.3 ### 225017 ### 45,978.06 200.19
200707 190 212.3 188 206.75 ### 348849 ### 45,629.73 199.83
200706 205 206 185.25 188.6 ### 274876 ### 41,624.02 190.63
200705 203.8 205.7 180.15 203.4 ### 317526 ### 44,888.35 196.06
200704 202 218.75 193.6 199.3 ### 390538 ### 43,981.52 206.02
200703 177.9 208.25 165.6 205.2 ### 481620 ### 45,281.48 185.19
200702 208.1 215 165.05 176.35 ### 393059 ### 38,915.15 199.54
200701 217.8 225.8 207.1 208.25 ### 383809 ### 45,954.53 216.35
200612 236.7 244 215.25 216.4 ### 415501 ### 47,752.99 227.56
200611 237 255.3 231.05 235.2 ### 501781 ### 51,899.23 243.3
200610 258 258 222.7 233.65 ### 440735 ### 51,552.54 235.91
200609 235 262.95 225.1 257.15 ### 366410 ### 56,729.86 246.09
200608 230.8 242.85 217.9 234.45 ### 546716 ### 51,717.33 229.96
200607 230.1 249.5 216.35 232.7 ### 476040 ### 51,326.64 235.98
200606 235 245.1 180 229.05 ### 505185 ### 50,521.56 215.42
200605 287.1 295.85 215 233.45 ### 329115 ### 51,487.40 262.15
200604 270.05 296 263.3 289.5 ### 382167 ### 63,828.96 281.76
200603 243 279 238.4 272 ### 373042 ### 59,878.08 255.06
200602 194.2 252.65 188 243.7 ### 632363 ### 53,643.24 221.09
200601 199.5 201.05 181.05 195.25 ### 158609 ### 42,978.43 190.88
200512 183 200.8 180.55 197.2 ### 279199 ### 43,407.66 190.38
200511 152.55 193 152.55 182.1 ### 243061 ### 40,083.85 174.11
Open -Unit Curr
High -Unit Curr
Low -Unit Curr
Close -Unit Curr
No of Trades
Net Turnover -
In Thousand
200510 179 186.8 156.7 161.45 ### 215041 ### 35,538.37 172.72
200509 165.5 186.9 163.5 181.15 ### 243609 ### 39,874.74 172.89
200508 166.65 176 159.1 165.5 ### 277811 ### 36,429.86 166.51
200507 164 172 152.1 166.65 ### 218649 ### 36,683.00 160.93
200506 143.2 168.4 141 164.05 ### 357987 ### 36,110.69 151.84
200505 137 159.9 127.4 143.25 ### 260205 ### 31,532.19 133.12
200504 132.45 146 125.5 137.55 ### 189824 ### 30,277.51 133.42
200503 147.8 151.7 129.1 131.95 ### 235843 ### 29,044.83 138.72
200502 161 170.4 139.8 144.05 ### 321671 ### 31,708.29 152.67
200501 145 160.1 136.1 159.8 ### 184160 ### 35,175.18 144.76
200412 145 154.9 141.2 143.4 ### 207708 ### 31,565.21 146.17
200411 124.3 145.1 122.6 144.6 ### 157586 ### 31,829.35 133.78
200410 124.1 129.5 119 124.8 ### 152720 ### 27,470.98 125.94
200409 112.2 127.9 109.9 125.4 ### 272781 ### 27,603.05 119.82
200408 117.1 129.5 105.3 112 ### 282835 ### 24,653.44 112.24
200407 127.85 131.45 100.5 116.3 ### 231772 ### 25,599.96 123.06
200406 138.5 150.05 125.5 127.3 ### 184419 ### 28,021.28 130.94
200405 140 146.7 115.25 136.95 ### 211528 ### 30,145.43 139.06
200404 155 160.3 139.15 141.3 ### 193663 ### 31,102.96 150.64
200403 174 174.9 141 154.4 ### 378136 ### 33,986.53 152.98
200402 189.25 205 170.35 173.95 ### 235774 ### 38,289.87 187.53
200401 205.9 245.3 185.2 187.9 ### 272608 ### 41,360.55 204.55
200312 179.4 210.95 177.75 204.45 ### 310596 ### 45,003.53 193.32
200311 179.8 187.25 174.8 178.25 ### 170680 ### 39,236.39 181.14
200310 184 199.4 173 174.35 ### 301982 ### 38,377.92 186.22
200309 192 198 172.9 183.75 ### 324995 ### 40,447.05 185.57
200308 171.5 194.7 156.75 185.6 ### 357905 ### 40,854.27 178.06
200307 177.95 185 141.15 170.55 ### 283465 ### 37,541.47 166.47
200306 155.8 181.6 154.25 177.9 ### 189377 ### 39,159.35 168.7
200305 144.05 159.55 136.1 157.4 ### 198935 ### 34,646.89 145.9
200304 146 155.9 135.15 144.05 ### 301442 ### 31,708.29 144.83
200303 169 178.9 146.25 148.35 ### 142330 ### 32,654.80 159.71
200302 171 180 162.15 169.35 ### 139758 ### 37,277.32 168.24
200301 182 183 169.5 171.15 ### 123874 ### 37,673.54 178.27
200212 173.85 185.25 168.25 181.7 ### 146794 ### 39,995.80 179.12
200211 161.4 174.75 156.5 171.65 ### 169045 ### 37,783.60 162.99
200210 172 178.6 152.15 160.15 ### 183368 ### 35,252.22 168.54
200209 186.3 191.25 171.25 172.55 ### 93594 ### 37,981.71 180.43
200208 172 187.2 163.2 186.65 ### 157045 ### 41,085.40 175.8
200207 193.5 195.9 167.05 170.8 ### 84753 ### 37,596.50 187.17
200206 189 210 187.65 193.05 ### 91862 ### 42,494.17 195.14
200205 203 214 184.1 185.3 ### 84223 ### 40,788.24 201.45
200204 227.25 230 199 202.5 ### 106033 ### 44,574.30 215.74
200203 254 266 224.6 225.15 ### 68429 ### 49,560.02 239.17
200202 221 252 215.75 248.5 ### 81547 ### 54,699.82 234.08
200201 220 224.85 210 220.5 ### 57397 ### 48,536.46 217.09
200112 210.25 225 208 222.95 ### 51151 ### 49,075.75 216.39
200111 215 224 209.6 210.2 ### 67069 ### 46,269.22 215.21
200110 207 233 203.05 214.8 ### 178350 ### 47,281.78 217.3
200109 216.55 220.4 181.7 207.05 ### 177903 ### 45,563.42 206.26
200108 220.05 226 210 218.75 ### 85150 ### 48,138.13 216.94
200107 205 225.45 195 220.8 ### 158555 ### 48,589.25 211.94
200106 198.5 207.95 176.5 205.4 ### 123105 ### 45,200.32 195.29
200105 213.4 216.8 195.5 197.95 ### 75530 ### 43,560.88 206.85
200104 218 224.85 184.25 210.4 ### 133958 ### 46,300.62 214.5
200103 231.8 238.9 205 219.25 ### 159882 ### 48,248.16 220.37
200102 206.5 239.15 197.8 229.7 ### 314006 ### 50,547.78 211.77
200101 207.9 217.7 191.1 206.9 ### 233684 ### 45,530.41 204
NIFTY BETA NIFTY
### 978,324.75 4586.9 0.6454
### ### 4448.95
### ### 3473.95
### 931,359.78 3020.95
### 670,371.72 2763.65
### 709,670.11 2874.8
### 714,745.64 2959.15
### ### 2755.1
### ### 2885.6
### 870,747.74 3921.2
### 564,360.40 4360
### 639,109.25 4332.95
### 435,456.61 4040.55
### 547,105.86 4870.1
### 496,279.37 5165.9
### 788,048.23 4734.5
### 398,440.28 5223.5
### 404,875.16 5137.45
### 428,127.69 6138.6
### 377,344.31 5762.75
### 842,404.96 5900.65
### 561,706.16 5021.35
### 359,774.61 4464
### 630,856.21 4528.85
### 480,957.39 4318.3
### 479,650.50 4295.8
### 558,457.53 4087.9
### 640,115.88 3821.55
### 713,362.42 3745.3
### 791,391.66 4082.7
### 727,177.82 3966.4
### 911,741.96 3954.5
### 890,844.28 3744.1
### 571,362.60 3588.4
### 762,303.21 3413.9
### 675,872.56 3143.2
### 638,213.42 3128.2
### 821,892.49 3071.05
### ### 3557.6
### 820,421.15 3402.55
### ### 3074.7
### 340,229.54 3001.1
### 424,486.87 2836.55
### 444,404.06 2652.25
Avg. Volume
Avg. Turnover -
In Thousand
Company Name
Hindustan Unilever Ltd
### 342,941.96 2370.95
### 457,634.81 2601.4
### 520,364.10 2384.65
### 348,788.74 2312.3
### 430,611.55 2220.6
### 262,017.74 2087.55
### 247,755.90 1902.5
### 281,472.85 2035.65
### 373,332.90 2103.25
### 292,492.27 2057.6
### 289,419.13 2080.5
### 244,514.53 1958.8
### 204,616.79 1786.9
### 298,629.55 1745.5
### 278,749.42 1631.75
### 287,670.09 1632.3
### 210,857.64 1505.6
### 342,936.22 1483.6
### 362,900.64 1796.1
### 613,933.07 1771.9
### 491,881.23 1800.3
### 608,505.77 1809.75
### 640,905.00 1879.75
### 378,038.18 1615.25
### 455,147.71 1555.9
### 459,817.08 1417.1
### 544,069.78 1356.55
### 339,294.88 1185.85
### 302,190.95 1134.15
### 201,328.58 1006.8
### 271,706.63 934.05
989,035.60 156,860.28 978.2
965,531.16 162,654.39 1063.4
897,074.09 159,232.11 1041.85
### 182,304.72 1093.5
### 259,380.25 1050.15
### 193,581.62 951.4
741,367.40 133,157.87 963.15
928,296.86 162,998.55 1010.6
708,502.91 130,442.19 958.9
### 201,784.48 1057.8
770,845.50 153,181.82 1028.8
### 246,189.85 1084.5
639,298.37 155,924.16 1129.55
974,444.05 230,160.04 1142.05
663,624.74 143,842.67 1075.4
789,031.84 170,743.84 1059.05
645,291.15 139,039.22 1067.15
### 345,853.72 971.9
### 312,287.16 913.85
679,660.62 147,997.07 1053.75
### 239,901.27 1072.85
991,324.14 192,582.08 1107.9
622,964.59 128,520.64 1167.9
### 244,120.85 1125.25
### 371,027.86 1148.2
### 874,415.92 1351.4
### 531,986.93 1371.7
Date Volume Market Cap Avg. Price
200906 98 115.8 97 98.25 ### 22714 199,123.02 616.03 103.55
200905 55.05 93.3 53.2 93.3 ### 18758 89,937.17 584.99 68.47
200904 49.9 67.4 45.5 56.25 763,110.00 10881 43,927.97 352.69 54.94
200903 42.65 50 39.05 47.65 172,580.00 3849 7,358.74 298.77 42.31
200902 48.95 52.9 42.1 42.65 258,175.00 5867 12,333.29 267.42 45.48
200901 48 53.9 42 45.15 465,413.00 8738 22,070.11 283.09 46.73
200812 44 52.4 34.5 46.8 ### 22870 64,534.72 293.44 41.57
200811 48 63 40 44.6 715,112.00 8632 32,907.04 279.64 51.6
200810 85.6 91 40.75 47.15 349,961.00 6079 20,765.72 295.63 61.72
200809 88.05 95.95 67 83.1 291,327.00 5796 25,040.15 521.04 84.53
200808 79.9 94.95 79.9 88.95 544,157.00 7055 49,173.34 557.72 89.66
200807 104.9 106.8 89.7 91.9 367,330.00 6299 35,131.82 576.21 95.83
200806 141 144.45 101.15 103.75 407,594.00 5884 53,495.62 650.51 127.3
200805 150 159.9 139 140.8 538,271.00 6529 79,025.74 882.82 146.86
200804 105.05 153 104.1 150.2 596,504.00 7598 80,930.63 941.75 125.82
200803 130 131.7 100 104.55 ### 6032 115,338.54 655.53 113.38
200802 140 150 124.25 132.05 368,122.00 5906 50,312.78 827.95 136.1
200801 179.75 205 113.2 144.95 ### 22475 285,388.39 908.84 160.2
200712 159 184 156 177.65 ### 15178 187,142.65 1,113.87 165.6
200711 145.2 170 139 158.3 ### 21666 222,268.49 992.54 151.94
200710 142 159 132.65 143.85 ### 19637 223,700.45 901.94 142.78
200709 140.5 150 135.15 141.1 ### 15069 179,405.51 884.7 139.72
200708 161 162 136.25 140.5 645,013.00 8181 98,309.70 880.94 148.78
200707 156 184.6 153 162 ### 20846 238,551.91 1,015.74 163
200706 168.95 172.8 153.75 155.05 877,141.00 15264 143,393.77 972.16 160.36
200705 176 186 163.55 164.75 560,768.00 10807 98,761.16 1,032.98 175.03
200704 176.15 196.95 149 174.15 782,604.00 11617 141,694.89 1,091.92 179.75
200703 196.85 196.85 163 182 903,813.00 15332 162,125.43 1,141.14 179.17
200702 219.7 228 176.1 191.6 993,709.00 19663 204,054.82 1,201.33 199.23
200701 228 248 206.15 209.55 614,802.00 12474 141,234.45 1,313.88 228.17
200612 232 242.8 203 227.2 842,932.00 17438 192,431.75 1,424.54 225.39
200611 238 251.75 216 230.4 ### 27145 320,821.48 1,444.61 230.89
200610 222.15 239.8 218.8 237.9 ### 24712 285,525.05 1,491.63 227.24
200609 212.5 241 207.15 223.65 ### 30546 270,948.40 1,402.29 222.36
200608 179 242 173.1 213.15 ### 41700 328,270.58 1,336.45 206.62
200607 200 201 160.05 179.6 ### 23825 196,778.63 1,126.09 175.19
200606 252.05 261 159 194.4 962,636.00 27587 186,275.92 1,218.89 193.35
200605 258.95 341.9 218.05 248.9 ### 75824 ### 1,560.60 275.31
200604 263.5 272 221.3 247.35 ### 16177 274,395.16 1,550.88 250.64
200603 216.2 270 212.7 265.8 ### 19122 324,264.15 1,666.57 238.39
200602 242 244.9 196 216.15 ### 25223 238,348.70 1,355.26 223.63
200601 179.95 278 177 241 ### 70852 862,528.63 1,511.07 206.28
200512 157.2 196.9 152.1 179.85 ### 20629 210,016.77 1,127.66 176.73
Open -Unit Curr
High -Unit Curr
Low -Unit Curr
Close -Unit Curr
No of Trades
Net Turnover -
In Thousand
200511 118 156.95 116.55 153.4 ### 32800 287,494.72 961.82 137.45
200510 645 689 101.7 115.5 ### 33554 334,410.28 724.19 119.42
200509 605 667 522 640.5 112,098.00 4803 67,942.44 803.19 120.32
200508 451 649.95 442.05 599.2 92,949.00 3726 53,568.62 751.4 110.34
200507 423.6 465 355.55 456.1 117,677.00 1034 52,246.36 571.95 88.25
200506 415.05 440 398 433.45 138,832.00 1022 58,368.99 543.55 84
200505 366.5 444 331 415.45 174,640.00 2098 71,876.69 520.97 82.21
200504 334.7 386.9 301 375.6 99,243.00 1340 35,929.28 471 70.2
200503 340 359.9 331 340 79,176.00 1079 27,393.47 426.36 69.02
200502 346.35 395.8 329 345.5 210,287.00 1955 76,335.89 433.26 71.9
200501 310.5 347.8 291 346.35 143,215.00 1761 46,620.38 434.32 64.2
200412 296.5 337 266.05 313.45 410,717.00 4923 126,156.77 393.07 60.48
200411 219 315 213 295.3 365,446.00 4828 99,552.38 370.31 52.98
200410 165 217.9 163 215.6 187,242.00 2926 36,210.92 270.36 38.9
200409 169 179.5 151 170 155,928.00 1961 25,533.22 213.18 32.49
200408 125 165 125 161.95 106,161.00 1472 15,235.69 203.09 29.07
200407 109 135 108.1 125.05 49,177.00 848 5,866.18 156.81 23.49
200406 115.25 131.8 99.05 106.55 18,433.00 509 2,017.57 133.61 21.55
200405 130 142.3 103 111.25 128,938.00 1209 14,953.39 139.51 24.35
200404 120.6 148.5 118.1 133.95 61,649.00 1057 8,420.20 167.97 26.41
200403 132.5 134 106.5 120 68,682.00 753 8,021.69 150.48 23.91
200402 126.2 140 120 133.75 81,712.00 998 10,711.94 167.72 26.54
200401 147.7 152 117.05 132.95 192,753.00 2057 26,244.46 166.72 27.27
200312 128 161 126.1 145.2 307,541.00 3500 44,843.76 182.08 28.92
200311 90.6 130.65 90.6 124 207,068.00 2425 23,760.65 155.5 22.33
200310 66.25 94.95 66.25 92.9 247,334.00 2442 21,017.89 116.5 16.63
200309 71 71 61.7 66.8 87,220.00 1006 5,789.71 83.77 13.13
200308 64.9 72.45 58.5 68.75 205,048.00 2147 13,591.59 86.21 13.18
200307 52 72.95 50 66.7 190,833.00 2118 11,308.35 83.64 11.28
200306 41 54.4 39.2 53.05 237,011.00 1906 11,152.46 66.52 9.16
200305 39.05 43 39.05 40.7 66,579.00 392 2,697.78 51.04 8.11
200304 36 43 36 40 15,603.00 135 617.804 50.16 7.72
200303 43 46 34.3 35.15 16,771.00 200 694.758 44.08 8.04
200302 40.5 42.95 38 42.5 5,935.00 133 234.28 53.3 7.91
200301 41.1 45 40 40.5 10,634.00 253 437.4 50.79 8.24
200212 41.15 43.95 40 42.1 8,486.00 195 352.793 52.79 8.36
200211 46.6 46.6 38.7 41.65 3,500.00 108 145.999 52.23 8.35
200210 41.5 49 40.1 42.6 2,937.00 81 125.053 53.42 8.59
200209 45 49.35 40.05 42.2 4,205.00 121 184.538 52.92 8.82
200208 47.6 49.95 44 44.4 7,292.00 100 339.252 55.68 9.42
200207 50 53 47.1 49.2 30,543.00 304 1,529.57 61.7 9.83
200206 59 59 47.5 49.8 14,710.00 174 739.512 62.45 10.14
200205 53 63.5 42.5 52 8,477.00 135 445.255 65.21 10.42
200204 60 63 51.8 52 18,711.00 157 1,038.89 65.21 11.13
200203 60 62.5 56.5 61.45 53,679.00 185 3,153.63 77.06 11.71
200202 62.05 64.65 60 60 115,113.00 317 7,232.96 75.24 12.45
200201 62 69.4 62 62.9 86,834.00 237 5,486.38 78.88 12.44
200112 63 66.5 60 62 75,068.00 107 4,775.49 77.75 12.54
200111 61 64.45 61 62 12,222.00 62 776.322 77.75 12.45
200110 59 63 59 61 34,306.00 141 2,071.80 76.49 12.16
200109 58 61 58 59.95 19,694.00 140 1,155.64 75.18 11.77
200108 57 59 57 58 3,035.00 57 175.863 72.73 11.61
200107 55 59 55 57 1,904.00 46 108.463 71.48 11.43
200106 52 56.25 52 56.25 9,649.00 67 512.292 70.54 10.66
200105 52 56 48.1 52 9,484.00 78 493.667 65.21 10.41
200104 50 52 50 52 6,600.00 51 332.86 65.21 10.09
200103 48 53 47 51 22,233.00 90 1,137.84 63.95 9.92
200102 44 51 43.5 51 5,586.00 43 259.315 63.95 9.4
200101 48.45 50 43 43.5 7,800.00 48 358.065 54.55 9.07
NIFTY BETA NIFTY
372,913.20 39,824.60 4586.9 0.6378
62,054.05 4,496.86 4448.95
44,888.82 2,584.00 3473.95
8,629.00 367.937 3020.95
13,588.16 649.12 2763.65
23,270.65 1,103.51 2874.8
74,048.10 3,073.08 2959.15
39,728.44 1,828.17 2755.1
17,498.05 1,038.29 2885.6
13,872.71 1,192.39 3921.2
27,207.85 2,458.67 4360
15,970.87 1,527.47 4332.95
19,409.24 2,547.41 4040.55
26,913.55 3,951.29 4870.1
29,825.20 4,046.53 5165.9
57,017.72 6,407.70 4734.5
17,529.62 2,395.85 5223.5
69,622.00 12,408.19 5137.45
57,938.53 9,849.61 6138.6
64,299.64 10,103.11 5762.75
70,490.95 10,168.20 5900.65
63,850.35 8,970.28 5021.35
29,318.77 4,468.62 4464
64,445.59 10,843.27 4528.85
41,768.62 6,828.28 4318.3
26,703.24 4,702.91 4295.8
39,130.20 7,084.75 4087.9
43,038.71 7,720.26 3821.55
52,300.47 10,739.73 3745.3
30,740.10 7,061.72 4082.7
42,146.60 9,621.59 3966.4
61,893.59 14,582.79 3954.5
62,284.20 14,276.25 3744.1
57,110.52 12,902.31 3588.4
72,338.14 14,921.39 3413.9
52,738.52 9,370.41 3143.2
41,853.74 8,098.95 3128.2
159,381.86 47,041.41 3071.05
60,262.94 15,244.18 3557.6
61,978.91 14,739.28 3402.55
55,361.63 12,544.67 3074.7
182,647.70 43,126.43 3001.1
54,079.05 9,546.22 2836.55
Avg. Volume
Avg. Turnover -
In Thousand
Company Name
TajGVK Hotels & Resorts Ltd
103,780.40 14,374.74 2652.25
118,886.25 16,720.51 2370.95
5,338.00 3,235.35 2601.4
4,224.95 2,434.94 2384.65
5,883.85 2,612.32 2312.3
6,036.17 2,537.78 2220.6
7,938.18 3,267.12 2087.55
4,962.15 1,796.46 1902.5
3,598.91 1,245.16 2035.65
10,514.35 3,816.79 2103.25
7,537.63 2,453.70 2057.6
17,857.26 5,485.08 2080.5
18,272.30 4,977.62 1958.8
9,362.10 1,810.55 1786.9
7,087.64 1,160.60 1745.5
4,825.50 692.531 1631.75
2,235.32 266.644 1632.3
837.86 91.708 1505.6
6,139.90 712.066 1483.6
3,082.45 421.01 1796.1
3,121.91 364.622 1771.9
4,300.63 563.786 1800.3
9,178.71 1,249.74 1809.75
13,979.14 2,038.35 1879.75
10,353.40 1,188.03 1615.25
10,753.65 913.821 1555.9
3,964.55 263.169 1417.1
10,252.40 679.58 1356.55
8,297.09 491.667 1185.85
11,286.24 531.069 1134.15
3,328.95 134.889 1006.8
866.83 34.322 934.05
882.68 36.566 978.2
329.72 13.016 1063.4
483.36 19.882 1041.85
404.1 16.8 1093.5
205.88 8.588 1050.15
139.86 5.955 951.4
221.32 9.713 963.15
383.79 17.855 1010.6
1,388.32 69.526 958.9
735.5 36.976 1057.8
403.67 21.203 1028.8
891 49.471 1084.5
2,825.21 165.98 1129.55
5,755.65 361.648 1142.05
3,775.39 238.538 1075.4
3,950.95 251.342 1059.05
611.1 38.816 1067.15
1,633.62 98.657 971.9
984.7 57.782 913.85
144.52 8.374 1053.75
95.2 5.423 1072.85
482.45 25.615 1107.9
451.62 23.508 1167.9
388.24 19.58 1125.25
1,058.71 54.183 1148.2
310.33 14.406 1351.4
557.14 25.576 1379.7