Symbol

LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN

Series
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

Date
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
9-Aug-11
10-Aug-11
11-Aug-11
12-Aug-11
16-Aug-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

Prev Close Open Price High Price Low Price Last Price Close Price
224.15
225
227.35
220.65
223.7
223.1
223.1
225
225.15
216
216.55
216.65
216.65
216
222.15
210
220.5
220.2
220.2
217.55
221.55
213.05
217.65
217.45
217.45
219.1
221.2
217.2
218.15
218.7
218.7
218
223.2
216.95
220.9
220.95
220.95
225
225
221.05
223.2
223.15
223.15
223.1
227.3
221.85
226.3
226.7
226.7
226
227.9
223.5
223.95
224.1
224.1
225
227.5
212.65
215.15
216.7
216.7
216
216
210.15
212.85
212.3
212.3
214
217.55
213.55
217
216.2
216.2
213
220.9
213
218.75
218.75
218.75
220.5
221.4
213.35
214.75
215
215
216.7
216.7
210.7
214.7
214.35
214.35
208.9
216.5
208.9
211.8
211.9
211.9
211.9
214.5
210
212.45
212.45
212.45
215
215.4
210.2
210.5
211.55
211.55
213
213
205.4
205.75
206.1
206.1
204
210.6
199.9
210
209.65
209.65
219.75
219.75
203.25
205.2
204.8
204.8
200.1
208.7
195
207
207.35
207.35
204
210.25
200.2
205
204.5
204.5
199.9
209.35
196.2
204
203.7
204.5
199.9
209.35
196.2
204
203.7
203.7
207
211.8
207
210.2
210.4
210.4
209.05
211.35
206.7
207.05
207.4
207.4
208
213.6
208
211.5
211.45
211.45
210.5
216.45
209.5
210.35
210.75
210.75
212
214.45
206.2
209
208.4
208.4
210
210.95
202
202.9
203.5
203.5
201
212
197.1
207.35
207.15
207.15
211
211
204.25
208.55
208.3
208.3
209.15
210.2
205.1
206.35
206.55
206.55
207
208.3
197.8
198.4
199.75
199.75
200.5
206.7
195.75
205.6
205.7
205.7
205.7
205.7
197.9
200.3
199.7
199.7
201
209.5
201
205.5
206.65
206.65
208.25
212.6
206.45
211.65
211.65
211.65
212.5
217.9
208.25
216
216.3
216.3
215.5
219.65
212.5
218
218.15
218.15
217
221.8
214.5
220.1
220
220
222
223.7
218.6
219.3
219.9
219.9
221.9
222.45
217.5
220.55
220.4
220.4
219
223.9
216.75
217.65
218.35
218.35
216
216
205.9
207.2
207.85

LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

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
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

207.85
204.45
204.45
208.25
211.85
217.65
217.35
216.8
208.6
206
204.5
211.1
208.5
214.25
211.55
214.95
215.65
212.6
216.9
223.85
223.45
228.75
233.4
230.85
237.4
229
231.95
217.55
211.75
211.75
211.65
218.15
218.2
229.15
234
234.6
234.15
236.2
239.05
235.2
231.95
230.45
220.15
215.7
225.3
222.35
221.7

208.2
205.5
205
210
210
218.05
215.35
215
208
206.5
207
212
202.05
214
208
213
219.5
216.4
216
225
222
230
233.6
232
236
230.1
227.9
219
215
215
212.65
219
222.2
228
232.45
231
230
210
240
235.95
231.5
228.5
218.9
215.7
224.5
221
220

211.9
206.45
209
213.3
218.55
219.9
220.9
215
210.9
207.5
212.5
213.25
216.9
215.45
217.15
220
219.5
218.5
224.65
228.4
229.5
236.4
235.85
239.2
236
236.45
229
221.45
216.7
216.7
218.7
220.25
230
234.75
235.9
238
237.5
240.4
240.8
238.95
235
228.9
221.4
227
229
223
221.5

202.9
199.85
205
207.1
208.9
213.65
215.35
207.65
204
202
206.9
206.9
201.4
209.5
206
211.5
212
214.1
215.15
222.65
222
229.1
229.05
232
225.15
230.1
215.1
211.1
209.65
209.65
211.5
215.05
221.5
225.3
230.45
230.8
230
210
231.3
229
225.05
209
215
213.8
220.5
217
215.15

203.65
204.7
208.1
211.3
216.25
216.8
216.3
208
205.95
204.2
211.7
208.6
214.6
210.35
215.8
215.6
212.5
216.6
224.35
222.75
228.7
233.5
230.75
236.3
229.15
230.6
217.85
212
210.9
210.9
218
217.6
229.3
233
232.1
234
237.15
239.6
234.8
230
230.95
219.4
215.35
226.05
221.3
222
215.35

204.45
204.45
208.25
211.85
217.65
217.35
216.8
208.6
206
204.5
211.1
208.5
214.25
211.55
214.95
215.65
212.6
216.9
223.85
223.45
228.75
233.4
230.85
237.4
229
231.95
217.55
211.75
211.65
211.65
218.15
218.2
229.15
234
234.6
234.15
236.2
239.05
235.2
231.95
230.45
220.15
215.7
225.3
222.35
221.7
216.35

LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

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
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-Jan-12
24-Jan-12
25-Jan-12

216.35
221.55
217.65
213.8
212.55
216.4
219.95
223.4
225.7
234.05
233.05
236.6
228.3
228.95
221
218.85
218.3
218.1
215.2
214.3
213.35
218.15
225.95
228.15
227.6
223.6
226.15
225.35
221.35
218
226.9
226.1
227.65
225.25
225.9
227.65
230.9
231.6
236.95
241.05
247.7
249.45
245.7
236.95
239.45
241.35
256.05

217
222
219
211.4
215
213.1
217.95
227
226
232.55
233
235.7
228
230
220
218
217.3
220
213.7
215.85
217.1
214.15
227
228
228.4
222.1
225.45
225.35
222.05
219.7
229.9
226.1
226
225
222
227
230.4
231.6
235
237.9
248
249
247
238
239.45
242.7
258.85

222.95
222.7
219
214.2
217.4
223
224.05
231.75
234.9
235
240.5
237
232
232.4
224.65
222.2
220.3
223.4
218
217.4
218.9
227.25
231.9
230.7
228.4
227.35
228
226.5
224
228
230
229
227
226.9
228.5
232.35
234.4
239.8
243.45
249.25
253.25
250.75
249.6
243.2
242.75
261.7
263.5

215
214.2
209.95
209.15
214
213.1
216
224
226
230.4
228.2
226.6
224.15
219.35
215
217.05
214.5
214.05
208.15
210.4
213.6
214.15
225.2
226.5
221.3
221.9
219.75
220.5
214.1
219
223.9
225.5
221.5
225
222
227
229.5
230
235
237.9
245.25
241.75
236.05
235.5
234.3
238
250.25

222
217.9
212.7
211.25
216.35
219.2
222.85
225.5
234.5
232.5
235.2
229.1
229.9
220
220.3
218
218.35
214.3
214.85
214
218.7
226.6
227.1
227.05
223
225.85
225.1
221.25
217
227
226.3
228
225.65
226
228.4
230.4
230.5
237.5
242
247.25
249.05
245
236.85
239
242.1
255.25
258.2

221.55
217.65
213.8
212.55
216.4
219.95
223.4
225.7
234.05
233.05
236.6
228.3
228.95
221
218.85
218.3
218.1
215.2
214.3
213.35
218.15
225.95
228.15
227.6
223.6
226.15
225.35
221.35
218
226.9
226.1
227.65
225.25
225.9
227.65
230.9
231.6
236.95
241.05
247.7
249.45
245.7
236.95
239.45
241.35
256.05
258.4

LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
BL
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

27-Jan-12
30-Jan-12
31-Jan-12
1-Feb-12
2-Feb-12
3-Feb-12
6-Feb-12
7-Feb-12
8-Feb-12
9-Feb-12
10-Feb-12
13-Feb-12
14-Feb-12
15-Feb-12
16-Feb-12
17-Feb-12
21-Feb-12
22-Feb-12
23-Feb-12
24-Feb-12
27-Feb-12
28-Feb-12
29-Feb-12
1-Mar-12
2-Mar-12
3-Mar-12
5-Mar-12
6-Mar-12
7-Mar-12
9-Mar-12
9-Mar-12
12-Mar-12
13-Mar-12
14-Mar-12
15-Mar-12
16-Mar-12
19-Mar-12
20-Mar-12
21-Mar-12
22-Mar-12
23-Mar-12
26-Mar-12
27-Mar-12
28-Mar-12
29-Mar-12
30-Mar-12
2-Apr-12

258.4
251.95
245.75
251
253.8
260.55
261.4
270.2
261.25
265.95
267.25
275.35
272.55
269.5
275.85
272.55
269.1
270.9
259.35
254.65
247.3
243.9
253.25
260.4
253.5
250.65
252.45
247
239.7
207.8
242.05
246.45
249.7
250.25
253.5
248.7
248.45
251.55
255.35
268.95
259.6
265
257
261.05
258.8
256.45
263.35

259
250
246
250.95
254.5
260.4
264.9
271.2
262
262.5
266.05
277.5
272.95
272
275.75
275
269.3
271
262.05
255
250.15
245.05
254.6
259.9
254.1
251.1
252
246.55
238.05
244.5
245.25
252
252.7
252
254.8
249.8
249
253.55
259
271.6
260
267.5
259.25
261.1
257
259
264.7

259.95
264.4
252.45
255
262.2
263.2
272.45
272.3
270
268.65
277.45
280.5
275.5
277.5
275.8
276.95
273.45
274.1
262.05
260
250.15
256.4
263.45
262.45
259.5
254.1
252
249.5
243.95
244.5
248.8
254.5
253.9
256.3
255.45
256.3
252.35
257.7
275.75
271.6
267.2
267.5
264.2
265.9
261.95
264.4
267.8

250.5
243
243
248.1
250.8
256.65
262.4
257.5
261.25
262.1
266
270.8
267.4
271.3
269.35
265.65
266
257.05
244.9
246
240.35
244.95
253.55
250.4
248.1
251.1
243.3
236
236.25
244.5
243.65
246.05
249.1
246.25
245.6
247
245.7
251.65
256
258.5
256.35
255.9
258.05
257.75
252.05
257
260.9

251.35
243.35
251
254
260
260.9
269.65
260.4
265.2
266.5
275.5
270.8
269
275.9
272.25
269.1
271.9
257.5
255.5
246.15
243
253.3
260.1
252.05
252
252.45
247.95
239.55
242
244.5
248.6
249.4
250.05
255
247
248.5
252.3
255.5
269
258.8
266
256.8
260.3
258.25
255
262.3
266.7

251.95
245.75
251
253.8
260.55
261.4
270.2
261.25
265.95
267.25
275.35
272.55
269.5
275.85
272.55
269.1
270.9
259.35
254.65
247.3
243.9
253.25
260.4
253.5
250.65
252.45
247
239.7
242.05
244.5
246.45
249.7
250.25
253.5
248.7
248.45
251.55
255.35
268.95
259.6
265
257
261.05
258.8
256.45
263.35
266

LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

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

266
268.25
267.35
259.85
262.5
267.45
269.7
264.7
272.3
273.4
266.2
264.9
260.7
256.1
257.95
258.1
252.85
255.2
254.8
260.05
259.05
255.5
254.8
260.55
255.1
247.8
241.85
239.8
236.15
244.45
243.15
242.35
242.15
241.9
234.3
234.8
239.5
241.9
244.7
244
237.75
237.05
233.9
233.8
232.85
241.3
240

267
268
266
261.3
257.15
269
269
264.5
273
274.95
267
264.65
260.95
257.95
258
260
252.2
256
256
261.5
258.5
254
251
264
252.05
248.9
241
240.3
234.1
240.6
244
237.5
243.7
244.05
234.35
235.5
238.95
243.8
243
240.8
236.05
238
233.05
235
235
242
240.45

271.25
268.6
267.45
263.9
269.1
273.35
272.55
273.8
274.95
277
268.8
267
265.3
260
260
260
258.25
256.3
261.2
262
259.45
256.6
261.95
264
254.65
252.95
244.85
242.75
246.95
247.6
247.9
243.6
246.75
244.6
237.8
241
243.35
245.7
246.2
245.15
239.25
240.6
235.7
237.3
243.65
245.5
248.3

267
263.5
255.45
257.1
257.15
265.95
260.3
262.25
268.25
265.25
263.3
258
255
250.5
249.3
251.15
251.65
253.6
254.75
256.55
253
251
245.6
252.15
246.05
240.2
236.3
233.1
230.8
235
240.65
234.95
240.65
232.15
232.1
234.35
237.6
241.4
241.25
236.1
232.7
230.05
228.6
232.15
234.05
238.2
239.1

267.75
267.05
259.45
262.45
266.7
269.5
264.85
272.5
272.9
265.8
265.85
260.2
255.4
259.7
257.25
251.55
255.2
255.5
260.8
259.1
256.7
254.3
261.2
253.25
246.7
240.65
239.75
234.9
244.3
243.1
241
242.9
241.25
236
234.4
239.65
242.5
245
243.7
237.7
238.5
233.4
233.5
232.3
240.6
240.2
247.25

268.25
267.35
259.85
262.5
267.45
269.7
264.7
272.3
273.4
266.2
264.9
260.7
256.1
257.95
258.1
252.85
255.2
254.8
260.05
259.05
255.5
254.8
260.55
255.1
247.8
241.85
239.8
236.15
244.45
243.15
242.35
242.15
241.9
234.3
234.8
239.5
241.9
244.7
244
237.75
237.05
233.9
233.8
232.85
241.3
240
246.05

LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN

EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ

11-Jun-12
12-Jun-12
13-Jun-12
14-Jun-12
15-Jun-12
18-Jun-12
19-Jun-12
20-Jun-12
21-Jun-12
22-Jun-12
25-Jun-12
26-Jun-12
27-Jun-12
28-Jun-12
29-Jun-12
2-Jul-12
3-Jul-12
4-Jul-12
5-Jul-12
6-Jul-12
9-Jul-12
9-Jul-12
10-Jul-12
11-Jul-12
12-Jul-12
13-Jul-12
16-Jul-12

246.05
244.5
254.35
255.45
249.9
252.15
250.05
252.35
252.9
259.9
258.7
257.5
262.75
260.3
264
270
268.75
268.85
274.35
273.85
267.05
267.05
264.6
269.15
269.7
269.3
263.25

247
243
255
254.45
249
253
250
253
252
259.8
260.85
258.3
263
261.15
265.1
270
269.35
269.9
274.5
271.9
264.95
264.95
264.4
269.5
268.95
268.5
263.7

251.5
255.5
258
256.65
254.25
256.7
253.15
255.75
260.95
262
263.4
263.2
264.65
266.75
270.65
271.75
272
275.5
275.75
273
266
266
270
271.9
271
269.9
267.3

242.9
241.2
252.4
245
248.1
246.15
246.85
250.65
252
255.6
256.5
256.2
259
258.6
263.1
266.6
267.1
266.9
272.45
266.4
262.1
262.1
263.7
267
265.75
262.15
260.1

243.45
255
255.3
248
252
249.3
252.75
253.5
260
258.1
257.1
262.9
259.7
262.7
269.5
268.35
269
273.8
274.35
266.75
264.9
264.9
268.65
269.8
268.5
262.5
260.1

244.5
254.35
255.45
249.9
252.15
250.05
252.35
252.9
259.9
258.7
257.5
262.75
260.3
264
270
268.75
268.85
274.35
273.85
267.05
264.6
264.6
269.15
269.7
269.3
263.25
261.45

Average Price
Total TradedTurnover
QuantityinDeliverable
Lacs
%
Qty
Dly Qt to Traded Qty
224.26 6568544 14730.56 2424516
36.91
219.53 8368451 18371.58 4100808
49
220.16 5565675 12253.63 1734250
31.16
217.01 4892309 10616.56 1559587
31.88
219.14 4029189
8829.5 1010915
25.09
220.83 3891521
8593.7
866264
22.26
223.34 3568455 7969.81
878684
24.62
225.71 3748080 8459.78 1427851
38.1
225.56 2265781 5110.63
829213
36.6
219.45 16029543 35177.1 4325860
26.99
213.04 6669485 14208.81 2298900
34.47
215.7 5613067 12107.37 2746329
48.93
218.91 2516614 5509.13
721357
28.66
216.39 4672048 10109.97 1665097
35.64
214.53 2702372 5797.32 1064029
39.37
212.72 5184405 11028.42 2590689
49.97
213.06 2077361 4425.98
690917
33.26
212.55 1755208
3730.7
462986
26.38
207.69 3173638 6591.23 1344877
42.38
205.6 3929884 8079.97
955240
24.31
208.02 4027192 8377.44 1596304
39.64
203.13 6435340 13072.19 2775887
43.14
205.69 5363509 11032.33 1893306
35.3
205.17 4265481 8751.65
830664
19.47
205.17 4265481 8751.65
830664
19.47
209.56 3381950 7087.36 1058292
31.29
208.84 1744899 3644.13
475767
27.27
211.6 4006977 8478.95 1158296
28.91
213.71 3820952 8165.77 1552845
40.64
210.66 2406700
5070
350493
14.56
206.28 2304494 4753.68
641888
27.85
204.39 7373947 15071.64 1580221
21.43
207.86 3222468 6698.38
547175
16.98
207.49 3052306 6333.16
842858
27.61
203.23 3770582 7662.95 1167354
30.96
201.18 6835633 13751.88 1834917
26.84
200.45 3660217 7337.08 1750755
47.83
206.55 3823487 7897.39
977922
25.58
209.89 6010803 12615.82 2727988
45.38
215.09 4811189 10348.15 2229488
46.34
217.49 3161311 6875.47 1363462
43.13
218.2 2698212
5887.6
891027
33.02
221.67 2268960 5029.67
479693
21.14
220.14 2452451 5398.84
749686
30.57
220.43 2405371
5302.1
872395
36.27
210.11 2405766 5054.65
591301
24.58

207.37
203.13
207.35
210.76
214.92
216.81
218.26
210.45
207.54
205.23
210.57
209.03
211.71
212.56
212.88
216.26
214.98
216.53
221
225.43
225.84
233.62
232.12
237.05
228.12
233.49
218.84
215.6
212.81
212.81
215.02
218.93
226.4
231.16
233.5
234.75
235.4
238.41
235.23
235.63
228.97
223.09
217.77
222.66
224.37
220.23
218.37

2599893
4040929
2094420
3371337
4099738
3144477
2014687
1955389
3900173
2132020
2416750
1466177
2991945
2088772
2811978
3999044
1979487
2480712
2535454
2262932
2476188
6678552
2013597
3175353
2230918
2082496
7039790
5345626
6604793
6604793
4526662
699588
7053409
5385180
3461162
1953385
2837603
2735321
1291277
2574718
3512116
6336558
1754421
2779641
2217013
1206214
1399598

5391.3
8208.15
4342.83
7105.28
8811.1
6817.53
4397.2
4115.16
8094.61
4375.48
5088.9
3064.72
6334.24
4439.89
5986.25
8648.16
4255.47
5371.48
5603.33
5101.3
5592.18
15602.12
4673.88
7527.31
5089.15
4862.33
15405.73
11525.05
14055.92
14055.92
9733.28
1531.62
15968.98
12448.18
8081.66
4585.54
6679.84
6521.23
3037.48
6066.79
8041.61
14136.36
3820.58
6189.07
4974.37
2656.45
3056.26

647698
1592040
401497
938196
1797745
976722
327200
411236
1373703
637030
933536
330653
1216219
496695
957779
1638461
358038
1106782
1067508
749497
798237
3467474
570084
1355455
606232
770397
2972532
2041930
3039522
3039522
2069642
303057
5168958
3126872
1528301
732594
1522720
921581
270331
1246888
1389528
2882527
543872
788645
557656
187326
440250

24.91
39.4
19.17
27.83
43.85
31.06
16.24
21.03
35.22
29.88
38.63
22.55
40.65
23.78
34.06
40.97
18.09
44.62
42.1
33.12
32.24
51.92
28.31
42.69
27.17
36.99
42.22
38.2
46.02
46.02
45.72
43.32
73.28
58.06
44.16
37.5
53.66
33.69
20.94
48.43
39.56
45.49
31
28.37
25.15
15.53
31.46

220.01
217.06
213.72
211.9
216.03
220.02
220.68
227.26
230.9
232.35
234.4
230.98
229.69
225.31
220.06
219.65
217.65
219.35
213.48
214.32
215.88
222.6
228.64
228.41
225.08
225.63
224.99
223.61
217.5
225.47
226.56
227.53
224.62
226.17
225.72
230.68
231.66
235.72
239.32
245.47
249.79
246.93
241.31
240.51
239.67
252.52
256.41

1312756
2888.2
2697455 5855.22
5059333 10812.89
2569686 5445.05
1551578 3351.87
2372702 5220.37
2319243 5118.08
1490391 3387.09
2416627 5580.03
1478894 3436.18
3812255 8935.95
1830077 4227.13
1736754 3989.23
1269491 2860.23
2703962 5950.42
2247516 4936.61
1581008 3441.12
2092599 4590.12
3291833 7027.47
2821284
6046.5
2172994 4691.11
2244623 4996.59
2008407 4592.02
747112 1706.48
1240592 2792.28
1345957
3036.9
1831230 4120.14
1133285 2534.12
2135911 4645.52
1738685 3920.19
1483065 3360.09
1083121 2464.43
1293012 2904.37
108265
244.86
1255523 2833.97
1569880 3621.43
2394496 5547.13
2751884 6486.86
1941392
4646.2
3600185 8837.35
3149501 7867.11
1754709
4332.9
2291251 5528.98
1737303 4178.38
1954010 4683.21
5303588 13392.53
4565031 11705.41

277356
1254397
2414694
866592
551260
867678
757297
585106
1028281
576578
1428277
729875
392335
270280
936632
811371
453185
808912
1520806
1421849
1088179
720452
670538
147195
370877
387648
855923
426029
733665
732166
456412
379147
394643
16681
539128
680531
1393351
1008001
698526
972537
1093275
726791
606560
300049
569079
1525812
1993720

21.13
46.5
47.73
33.72
35.53
36.57
32.65
39.26
42.55
38.99
37.47
39.88
22.59
21.29
34.64
36.1
28.66
38.66
46.2
50.4
50.08
32.1
33.39
19.7
29.9
28.8
46.74
37.59
34.35
42.11
30.77
35.01
30.52
15.41
42.94
43.35
58.19
36.63
35.98
27.01
34.71
41.42
26.47
17.27
29.12
28.77
43.67

253.84 1381569 3506.94

456781
254.44 7053651 17947.5 1068847
248.81 3626486 9023.17 1066415
252 2575223
6489.6
814554
257.72 3726676 9604.51 1539016
260.6 1953285 5090.29
526498
269.1 3550076 9553.27 1613010
263.41 3268125 8608.65 1370304
266.41 2147367
5720.7
741147
266.25 2677332
7128.5 1458093
274.1 3656976 10023.94 1391345
276.43 3310432 9151.02 1463378
270.82 2064474 5591.07
778809
275.4 2505548 6900.37 1159095
272.04 1604078 4363.66
662688
270.34 2520184 6813.19 1118352
269.78 2059695 5556.55
679054
266.3 2195413 5846.48
715851
252.57 6130003 15482.85 2829020
249.96 3574068
8933.8 2023645
244.77 3560470 8714.85 1955531
252.52 2862879
7229.3 1133177
259.75 3317439 8617.16 1544422
254.63 2571762 6548.41
785044
254.88 2773985 7070.23
930447
252.71
134475
339.83
34804
245.97 1877505 4618.03
942976
244.98 2488250 6095.76 1218930
240.71 3136903 7550.84 1576721
244.5 2300000
5623.5 2300000
245.96 2487880 6119.28 1331379
249.3 3120553 7779.67 1739073
250.95 2753643 6910.25 1226625
251.08 3500762 8789.69 1940627
249.89 4146494 10361.55 1872930
250.88 5452702 13679.85 2440325
249.07 2651315 6603.67 1492544
255.08 2004132 5112.05
463606
264.8 3804858 10075.12 1022428
264 2192011 5786.85
627546
263.79 1975287 5210.59
371070
259.12 2065772 5352.88
975631
261.29 2119040 5536.86
985994
260.23 13446294 34991.14 12075114
255.44 5185882 13246.71 2939020
261.73 2129056 5572.41
807538
265.75 1464401 3891.66
600739

33.06
15.15
29.41
31.63
41.3
26.95
45.44
41.93
34.51
54.46
38.05
44.21
37.72
46.26
41.31
44.38
32.97
32.61
46.15
56.62
54.92
39.58
46.55
30.53
33.54
25.88
50.22
48.99
50.26
100
53.51
55.73
44.55
55.43
45.17
44.75
56.29
23.13
26.87
28.63
18.79
47.23
46.53
89.8
56.67
37.93
41.02

269.02
266.19
261.7
261.92
265.64
270.34
266.56
270.39
272.33
270.13
265.62
262.72
260.22
255.92
254.86
253.71
255.3
254.78
258.51
259
255.51
254.19
252.76
259.39
250.52
245.35
240.41
236.26
239.99
241.15
244.34
239.45
242.93
237.87
235.04
238.01
241.48
244.14
244.02
240.63
237.1
233.8
233.32
234.49
240.39
241.49
243.41

1741632 4685.42
796264 2119.61
1168783
3058.7
1376259 3604.74
3415868 9073.86
2353179 6361.66
2062590 5498.06
1606886 4344.86
1718818 4680.82
3285923 8876.25
1673895 4446.17
1191572 3130.49
1237708 3220.73
2157703 5521.99
3991970 10173.87
3483953 8839.22
1285387 3281.65
74670
190.25
1099602 2842.59
1057621 2739.27
2239186
5721.4
1087848 2765.22
1569646
3967.5
1248636
3238.8
1818191 4554.89
2282094 5599.14
2266061 5447.88
1180253 2788.43
2234730 5363.17
1828072 4408.38
1489754
3640.1
1626814 3895.43
1052957 2557.97
1809978 4305.38
1068975 2512.56
1120469 2666.82
813672 1964.85
601368 1468.19
557280 1359.88
1409912 3392.61
1412050 3347.98
1488642 3480.44
1189163 2774.58
1839354 4313.01
2411721 5797.43
2292774 5536.82
2135921 5198.95

663676
172639
428025
550662
1628798
1175207
930550
619812
480740
1568148
653278
458313
332462
878820
1364496
2224569
412144
17259
364163
414119
1116760
467427
401784
433211
635930
966554
974356
375820
837102
542597
671217
609661
278632
740694
407356
227316
156692
151396
184156
693175
700640
564770
533249
1142667
1103723
822276
741686

38.11
21.68
36.62
40.01
47.68
49.94
45.12
38.57
27.97
47.72
39.03
38.46
26.86
40.73
34.18
63.85
32.06
23.11
33.12
39.16
49.87
42.97
25.6
34.69
34.98
42.35
43
31.84
37.46
29.68
45.06
37.48
26.46
40.92
38.11
20.29
19.26
25.18
33.05
49.16
49.62
37.94
44.84
62.12
45.76
35.86
34.72

248.34
251.51
255.71
251.57
251.57
250.97
250.87
253.1
258.1
259.27
260.1
261.02
261.2
262.49
267.22
269.3
269.63
271.59
274.09
269.01
263.96
263.96
267.16
269.7
268.46
264.83
263.4

1650117
1962801
1454034
1431113
1687992
1970063
827997
899361
1667402
1219469
880158
1179439
986055
1335983
1240094
861799
699003
1493797
978687
1232237
793633
793633
699641
689454
941791
1008564
920430

4097.83
4936.55
3718.14
3600.27
4246.49
4944.25
2077.18
2276.29
4303.54
3161.67
2289.32
3078.62
2575.6
3506.89
3313.8
2320.8
1884.7
4057.01
2682.49
3314.88
2094.86
2094.86
1869.15
1859.48
2528.32
2671
2424.37

755338
598425
440782
585792
662224
928466
197439
270127
485476
246844
161280
458085
448429
712770
475921
348140
223778
639270
457620
561708
357632
357632
235399
244711
402167
474193
333329

45.77
30.49
30.31
40.93
39.23
47.13
23.85
30.04
29.12
20.24
18.32
38.84
45.48
53.35
38.38
40.4
32.01
42.79
46.76
45.58
45.06
45.06
33.65
35.49
42.7
47.02
36.21