Banks

1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
ICICI Bank Ltd (ICICIBANK.NS)

HDFC Bank, Ltd. (HDFCBANK.NS)
State Bank of India (SBIN.NS)
Axis Bank Ltd. (AXISBANK.NS)
Canara Bank (CANBK.NS)
Allahabad Bank (ALBK.NS)
Yes Bank Ltd. (YESBANK.NS)
Union Bank of India (UNIONBANK.NS)
Bank of Baroda (BANKBAROD.NS)
Bank of Maharashtra (MAHABANK.NS)
Central Bank of India (CENTRALBK.NS)
Bank Of India (BANKINDIA.NS)
Syndicate Bank (SYNDIBANK.NS)
Punjab National Bank (PNB.NS)
IDBI Bank Ltd. (IDBI.NS)
Dena Bank (DENABANK.NS)
Vijaya Bank (VIJAYABAN.NS)
Corporation Bank (CORPBANK.NS)
Andhra Bank (ANDHRABAN.NS)
Indian Bank (INDIANB.NS)
ICICI Bank Ltd (ICICIBANK.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
1,076.00
1,080.90
1,067.45
1,077.65
1,271,900
1,077.65
2 Nov, 2012
1,072.00
1,082.35
1,065.60
1,079.65
2,078,500
1,079.65
1 Nov, 2012
1,052.00
1,061.00
1,045.30
1,057.35
1,378,800
1,057.35
31 Oct, 2012
1,046.00
1,054.90
1,035.75
1,050.20
2,086,600
1,050.20
30 Oct, 2012
1,072.00
1,087.30
1,032.65
1,045.15
4,060,600
1,045.15
29 Oct, 2012
1,077.00
1,084.40
1,063.30
1,068.45
2,332,400
1,068.45
26 Oct, 2012
1,087.15
1,087.15
1,087.15
1,087.15
1,087.15
25 Oct, 2012
1,070.10
1,091.90
1,070.10
1,087.15
4,026,300
1,087.15
24 Oct, 2012
1,079.45
1,079.45
1,079.45
1,079.45
1,079.45
23 Oct, 2012
1,078.80
1,087.85
1,071.80
1,079.45
2,274,800
1,079.45
HDFC Bank, Ltd. (HDFCBANK.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
632
636
630.75
635
1,005,500
635
2 Nov, 2012
638
638
628
630.3
1,358,100
630.3
1 Nov, 2012
632.75
635.7
627.5
628.6
1,764,600
628.6
31 Oct, 2012
634.1
635.9
630.05
634.2
1,873,200
634.2
30 Oct, 2012
637.05
644.8
630.6
633.65
2,208,700
633.65
29 Oct, 2012
637.85
642.5
635.55
640.6
1,378,000
640.6
26 Oct, 2012
637.35
637.35
637.35
637.35
637.35
25 Oct, 2012
632.65
641
629
637.35
4,252,800
637.35
24 Oct, 2012
634.1
634.1
634.1
634.1
634.1
23 Oct, 2012
639.05
639.5
632.5
634.1
2,083,200
634.1
State Bank of India (SBIN.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
2,142.90
2,153.80
2,128.20
2,144.75
1,214,500
2,144.75
2 Nov, 2012
2,140.00
2,159.00
2,125.10
2,152.45
1,760,400
2,152.45
1 Nov, 2012
2,112.00
2,124.60
2,098.45
2,115.50
1,438,200
2,115.50
31 Oct, 2012
2,072.00
2,114.60
2,057.55
2,110.25
2,537,700
2,110.25
30 Oct, 2012
2,169.00
2,199.80
2,065.55
2,074.30
4,598,100
2,074.30
29 Oct, 2012
2,172.85
2,204.45
2,156.85
2,167.70
2,136,400
2,167.70
26 Oct, 2012
2,199.35
2,199.35
2,199.35
2,199.35
2,199.35
25 Oct, 2012
2,239.80
2,250.35
2,195.00
2,199.35
2,876,700
2,199.35
24 Oct, 2012
2,234.70
2,234.70
2,234.70
2,234.70
2,234.70
23 Oct, 2012
2,240.00
2,267.95
2,230.55
2,234.70
1,400,400
2,234.70
Axis Bank Ltd. (AXISBANK.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
1,214.40
1,218.75
1,200.50
1,214.25
940,000
1,214.25
2 Nov, 2012
1,227.70
1,228.00
1,212.50
1,215.50
1,524,700
1,215.50
1 Nov, 2012
1,183.00
1,209.75
1,177.00
1,207.15
1,354,500
1,207.15
31 Oct, 2012
1,184.45
1,186.90
1,165.55
1,182.60
1,780,500
1,182.60
30 Oct, 2012
1,223.00
1,238.90
1,171.75
1,184.70
2,739,200
1,184.70
29 Oct, 2012
1,232.00
1,239.70
1,212.75
1,221.75
1,149,400
1,221.75
26 Oct, 2012
1,238.05
1,238.05
1,238.05
1,238.05
1,238.05
25 Oct, 2012
1,219.90
1,243.00
1,218.00
1,238.05
1,857,600
1,238.05
24 Oct, 2012
1,222.25
1,222.25
1,222.25
1,222.25
1,222.25
23 Oct, 2012
1,219.00
1,228.90
1,213.50
1,222.25
1,380,800
1,222.25
Canara Bank (CANBK.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
425
427.9
414.1
418.25
790,100
418.25
2 Nov, 2012
415
430.5
412.05
427.9
1,016,200
427.9
1 Nov, 2012
403.9
410.7
399.55
408.9
451,400
408.9
31 Oct, 2012
403.4
403.4
390.15
400.9
802,100
400.9
30 Oct, 2012
422.25
422.9
395
397.45
1,161,800
397.45
29 Oct, 2012
426.9
428
418.4
420.85
644,900
420.85
26 Oct, 2012
441.5
441.5
441.5
441.5
441.5
25 Oct, 2012
443.1
446
432.1
441.5
526,200
441.5
24 Oct, 2012
443.1
443.1
443.1
443.1
443.1
23 Oct, 2012
449.8
452.05
440
443.1
343,300
443.1
Allahabad Bank (ALBK.NS)

Prices
Date
Open
High
Low
Close
Volume
134.6 10,895,200
Adj Close*
5 Nov, 2012
137.7
138
127.9
2 Nov, 2012
138.05
138.9
136.35
137.75
1,198,000
137.75
134.6
1 Nov, 2012
136.5
137.3
133.6
137
1,543,700
137
31 Oct, 2012
131.05
136.4
130.6
136.1
2,055,500
136.1
30 Oct, 2012
132.05
135.4
128.7
131.45
5,212,200
131.45
29 Oct, 2012
135
135.8
131.2
132
2,143,000
132
26 Oct, 2012
139.2
139.2
139.2
139.2
139.2
25 Oct, 2012
142.75
143.8
138.65
139.2
3,512,500
139.2
24 Oct, 2012
143.05
143.05
143.05
143.05
143.05
23 Oct, 2012
143.5
143.7
141.3
143.05
2,205,500
143.05
Yes Bank Ltd. (YESBANK.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
421
423.5
416.05
418.5
1,170,700
418.5
2 Nov, 2012
414.1
421.75
414.1
420.05
1,987,900
420.05
1 Nov, 2012
411.6
417.6
410.7
412.55
1,703,600
412.55
31 Oct, 2012
407.3
412.15
404.75
411.6
1,769,900
411.6
30 Oct, 2012
410
420
406.25
407.45
3,799,300
407.45
29 Oct, 2012
415
421
413
414.85
2,790,300
414.85
26 Oct, 2012
416.2
416.2
416.2
416.2
416.2
25 Oct, 2012
404.7
418.25
400
416.2
6,475,500
416.2
24 Oct, 2012
399.35
399.35
399.35
399.35
399.35
23 Oct, 2012
387
400.65
385.05
399.35
7,332,300
399.35
Union Bank of India (UNIONBANK.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
224
227.45
219.55
2 Nov, 2012
208.95
224.4
200.5
221.65
2,788,200
221.65
223.1
13,855,700
223.1
1 Nov, 2012
195.65
207.95
195.65
206.4
1,769,100
206.4
31 Oct, 2012
195
198
189.65
195.65
873,400
195.65
30 Oct, 2012
200.05
206.6
190
192.9
3,102,300
192.9
29 Oct, 2012
206.1
208.9
200
200.95
951,300
200.95
26 Oct, 2012
208.3
208.3
208.3
208.3
208.3
25 Oct, 2012
202.25
213.15
202.25
208.3
820,200
208.3
24 Oct, 2012
204.75
204.75
204.75
204.75
204.75
23 Oct, 2012
208.15
210
203.5
204.75
558,600
204.75
Bank of Baroda (BANKBAROD.NS)

Prices
Date
Open
High
Low
Close
Volume
5 Nov, 2012
743
749.45
2 Nov, 2012
740.1
746
1 Nov, 2012
721.05
737
31 Oct, 2012
716.25
30 Oct, 2012
752
Adj Close*
740.35
744.8
276,700
744.8
733
743.15
581,800
743.15
720.6
734.05
312,400
734.05
727
710
725.65
843,000
725.65
765.55
711.25
718.5
1,527,100
718.5
29 Oct, 2012
758
765.1
750.1
754.25
599,200
754.25
26 Oct, 2012
769.25
769.25
769.25
769.25
769.25
25 Oct, 2012
783.9
789.9
765
769.25
599,500
769.25
24 Oct, 2012
783.9
783.9
783.9
783.9
783.9
23 Oct, 2012
772.5
790
772.5
783.9
836,600
783.9
Bank of Maharashtra (MAHABANK.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
53.5
53.9
50
53.35
160,100
53.35
2 Nov, 2012
53.9
54
53.1
53.25
174,800
53.25
1 Nov, 2012
52.75
53.7
52.5
53.5
157,300
53.5
31 Oct, 2012
53.05
53.2
51.9
52.5
199,900
52.5
30 Oct, 2012
53.5
53.8
52.65
53
667,900
53
29 Oct, 2012
53.05
53.9
52.5
52.85
474,800
52.85
26 Oct, 2012
52.95
52.95
52.95
52.95
52.95
25 Oct, 2012
51.85
53.15
51.5
52.95
1,185,000
52.95
24 Oct, 2012
51.35
51.35
51.35
51.35
51.35
23 Oct, 2012
50
52.45
49.65
51.35
2,313,000
51.35
Central Bank of India (CENTRALBK.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
71.75
71.75
69.7
70.1
513,800
70.1
2 Nov, 2012
71
71.7
70.65
71.3
471,300
71.3
1 Nov, 2012
69.7
71
68.8
70.2
402,900
70.2
31 Oct, 2012
68.95
70.3
68.1
69.65
579,900
69.65
30 Oct, 2012
71.45
72.4
68.8
69.15
914,500
69.15
29 Oct, 2012
71.1
71.8
70.3
71.05
432,300
71.05
26 Oct, 2012
70.85
70.85
70.85
70.85
70.85
25 Oct, 2012
72.65
72.7
70.5
70.85
1,718,800
70.85
24 Oct, 2012
72.4
72.4
72.4
72.4
72.4
23 Oct, 2012
73.85
74.9
72.15
72.4
1,043,100
72.4
Bank Of India (BANKINDIA.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
282.05
284.9
276.1
279.4
590,700
279.4
2 Nov, 2012
280.3
284
278.3
283.2
818,100
283.2
1 Nov, 2012
277
281.4
275.2
279.65
430,300
279.65
31 Oct, 2012
272.95
277.9
270.7
276.5
720,200
276.5
30 Oct, 2012
280.4
284.85
272
272.95
1,551,700
272.95
29 Oct, 2012
287
289.9
269.25
279.4
4,089,400
279.4
26 Oct, 2012
297.45
297.45
297.45
297.45
297.45
25 Oct, 2012
299.05
302
295.45
297.45
1,196,400
297.45
24 Oct, 2012
298.05
298.05
298.05
298.05
298.05
23 Oct, 2012
300.25
303
297
298.05
270,500
298.05
Syndicate Bank (SYNDIBANK.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
121.5
122.55
118.4
119.75
550,300
119.75
2 Nov, 2012
119
121.4
117.25
120.9
663,600
120.9
1 Nov, 2012
118
118.85
116.85
118.1
278,200
118.1
31 Oct, 2012
114.05
118.1
113.4
117.65
541,900
117.65
30 Oct, 2012
119
121.3
114.9
115.65
1,232,800
115.65
29 Oct, 2012
120
121.6
117.35
120
1,427,900
120
26 Oct, 2012
121.8
121.8
121.8
121.8
121.8
25 Oct, 2012
122.7
123.95
120.6
121.8
1,004,600
121.8
24 Oct, 2012
122.1
122.1
122.1
122.1
122.1
23 Oct, 2012
121.85
123.4
121.05
122.1
1,752,300
122.1
Punjab National Bank (PNB.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
756.5
759.7
750.5
755.15
363,800
755.15
2 Nov, 2012
757.7
763
748.65
755.55
655,100
755.55
1 Nov, 2012
738
754
732.6
751.65
726,200
751.65
31 Oct, 2012
724.5
743
716.95
738.4
1,003,500
738.4
30 Oct, 2012
755
769
725
728.85
1,948,700
728.85
29 Oct, 2012
751.6
763
743
755.35
932,400
755.35
26 Oct, 2012
803.85
803.85
803.85
803.85
803.85
25 Oct, 2012
816.1
822.45
798.75
803.85
570,700
803.85
24 Oct, 2012
818.55
818.55
818.55
818.55
818.55
23 Oct, 2012
816
827.7
816
818.55
287,100
818.55
IDBI Bank Ltd. (IDBI.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
95.9
97.85
95.15
97
1,725,100
97
2 Nov, 2012
94.85
96.75
94.6
96.05
1,493,700
96.05
1 Nov, 2012
92.3
94.85
92.1
94.35
1,440,900
94.35
31 Oct, 2012
91
93.1
90.25
92.8
2,078,500
92.8
30 Oct, 2012
95.9
95.9
91.2
92.05
2,648,200
92.05
29 Oct, 2012
95.9
95.9
94.05
94.75
900,900
94.75
26 Oct, 2012
97.1
97.1
97.1
97.1
97.1
25 Oct, 2012
97.95
98.4
96.25
97.1
1,663,700
97.1
24 Oct, 2012
97.75
97.75
97.75
97.75
97.75
23 Oct, 2012
98.5
99.05
97.25
97.75
709,200
97.75
Dena Bank (DENABANK.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
111.8
112.2
108.6
109.3
3,182,100
109.3
2 Nov, 2012
107
110.8
107
110.5
4,189,200
110.5
1 Nov, 2012
106
107.8
105.55
106.6
2,589,200
106.6
31 Oct, 2012
105.75
106.9
104.6
106.25
1,626,000
106.25
30 Oct, 2012
106.95
108.95
104.3
105.5
4,101,800
105.5
29 Oct, 2012
106.5
108.25
104.5
107.5
3,398,700
107.5
26 Oct, 2012
109.6
109.6
109.6
109.6
109.6
25 Oct, 2012
109.05
110.2
108.4
109.6
1,951,900
109.6
24 Oct, 2012
109
109
109
109
109
23 Oct, 2012
110
111
108.45
109
1,062,800
109
Vijaya Bank (VIJAYABAN.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
56
56
53.5
54.3
3,261,100
54.3
2 Nov, 2012
54.95
56
54.8
55.9
1,361,000
55.9
1 Nov, 2012
55
55
53.9
54.55
1,209,900
54.55
31 Oct, 2012
53
54.4
52.5
54.05
1,371,400
54.05
30 Oct, 2012
55.55
56.05
52.65
52.95
2,063,500
52.95
29 Oct, 2012
54.75
55.9
54.4
55.2
1,285,600
55.2
26 Oct, 2012
56.35
56.35
56.35
56.35
56.35
25 Oct, 2012
56.5
57.1
56.15
56.35
1,650,400
56.35
24 Oct, 2012
56.75
56.75
56.75
56.75
56.75
23 Oct, 2012
56.6
57.55
56.25
56.75
1,198,200
56.75
Corporation Bank (CORPBANK.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
401.95
405.7
391.85
394.3
65,800
394.3
2 Nov, 2012
404
404
398
399.6
75,900
399.6
1 Nov, 2012
399
402
395
397.5
27,200
397.5
31 Oct, 2012
396.75
399.95
389.1
397.3
37,900
397.3
30 Oct, 2012
394.85
407.95
394.85
397.4
38,700
397.4
29 Oct, 2012
407
409.85
403.25
403.8
27,400
403.8
26 Oct, 2012
407.85
407.85
407.85
407.85
407.85
25 Oct, 2012
415.4
417.95
407
407.85
33,800
407.85
24 Oct, 2012
409.1
409.1
409.1
409.1
409.1
23 Oct, 2012
414
414.7
407.25
409.1
49,200
409.1
Andhra Bank (ANDHRABAN.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
107.9
107.9
101.55
102.7
1,192,300
102.7
2 Nov, 2012
105.5
107.65
104.35
107.1
914,900
107.1
1 Nov, 2012
103.4
105.45
103.25
104.9
538,500
104.9
31 Oct, 2012
103.7
104.25
100.65
103.25
1,354,500
103.25
30 Oct, 2012
106.5
107.9
103.05
103.65
875,700
103.65
29 Oct, 2012
107.55
108.85
105.55
106.05
672,500
106.05
26 Oct, 2012
112.8
112.8
112.8
112.8
112.8
25 Oct, 2012
113.35
113.8
111.25
112.8
822,400
112.8
24 Oct, 2012
113.35
113.35
113.35
113.35
113.35
23 Oct, 2012
114.95
115.45
112.95
113.35
390,600
113.35
Indian Bank (INDIANB.NS)

Prices
Date
Open
High
Low
Close
Volume
Adj Close*
5 Nov, 2012
169.6
169.85
166
166.1
156,000
166.1
2 Nov, 2012
171.85
172.4
167.15
168.5
439,100
168.5
1 Nov, 2012
168.35
172
168
169.15
195,800
169.15
31 Oct, 2012
168
169.9
164
168
897,200
168
30 Oct, 2012
177.8
177.8
167
168.05
808,800
168.05
29 Oct, 2012
180
180.6
176.5
177.3
398,500
177.3
26 Oct, 2012
183.7
183.7
183.7
183.7
183.7
25 Oct, 2012
180.75
184.95
179.5
183.7
118,500
183.7
24 Oct, 2012
180.7
180.7
180.7
180.7
180.7
23 Oct, 2012
182.2
184.5
179.15
180.7
306,000
180.7

Banks

Transféré par

Informations du document

Copyright

Formats disponibles

Partager ce document

Partager ou intégrer le document

Options de partage

Avez-vous trouvé ce document utile ?

Ce contenu est-il inapproprié ?

Droits d'auteur :

Formats disponibles

Banks

Transféré par

Droits d'auteur :

Formats disponibles

1

ICICI Bank Ltd (ICICIBANK.NS)

ICICI Bank Ltd (ICICIBANK.NS)

HDFC Bank, Ltd. (HDFCBANK.NS)

State Bank of India (SBIN.NS)

Axis Bank Ltd. (AXISBANK.NS)

Canara Bank (CANBK.NS)

Allahabad Bank (ALBK.NS)

Yes Bank Ltd. (YESBANK.NS)

Union Bank of India (UNIONBANK.NS)

Bank of Baroda (BANKBAROD.NS)

Bank of Maharashtra (MAHABANK.NS)

Central Bank of India (CENTRALBK.NS)

Bank Of India (BANKINDIA.NS)

Syndicate Bank (SYNDIBANK.NS)

Punjab National Bank (PNB.NS)

IDBI Bank Ltd. (IDBI.NS)

Dena Bank (DENABANK.NS)

Vijaya Bank (VIJAYABAN.NS)

Corporation Bank (CORPBANK.NS)

Andhra Bank (ANDHRABAN.NS)

Indian Bank (INDIANB.NS)

Vous aimerez peut-être aussi