Month

Open
High
Low
Close
Shares Traded(Cr)
7-Jan 5269.98 5510.76 5132.87 5408.71
329.77
7-Feb 5425.12 5616.67 4878.86 4938.08
289.65
7-Mar 4955.28 5046.53
4656.9 4955.39
252.26
7-Apr 4877.65 5451.33 4732.42 5311.03
263.88
7-May 5354.63 5674.28 5230.55
5646.9
363.05
7-Jun
5669.8 5783.39 5417.54 5781.37
295.81
7-Jul 5796.78
6217.4
5785.6
6063.2
395.39
7-Aug 6016.93 6077.57 5390.71 5950.11
399.32
7-Sep 5975.41
6788.1 5961.64 6773.54
582.42
7-Oct 6792.93 7842.22 6655.49 7785.22
713.88
7-Nov 7880.34 8057.52 7296.63 7865.98
700.13
7-Dec 7943.25 8616.65 7907.29 8592.43
642.6
8-Jan
8620.1 8991.42 6124.82 7160.03
663.65
8-Feb 7216.35 7589.57
6603.6 7108.12
444.91
8-Mar 6991.67 6991.67 5773.51 6157.27
409.18
8-Apr 6197.26 6965.79 6024.18 6885.03
459.91
8-May 6977.67 7066.27 6427.23 6474.97
467.19
8-Jun 6525.63 6540.45 5199.65 5215.37
441.43
8-Jul
5224.8 5783.45
4862.3 5525.77
582.86
8-Aug 5441.26 5993.16 5424.47 5631.51
436.68
8-Sep 5588.18
5821.9 4650.37 4897.59
399.74
8-Oct 4942.68 5006.82 2899.28 3570.07
425.02
8-Nov 3691.04
3988.6 3097.91
3295.6
437.63
8-Dec 3313.97
3755.5 3103.47 3596.85
594.03
9-Jan
3618 3885.52 3190.15 3426.76
522
9-Feb 3404.67 3529.88 3155.42 3232.11
424
9-Mar 3187.12 3616.51 2961.26 3523.53
464.88
9-Apr 3535.18
4219.2 3482.58 4140.42
718.42
9-May 4232.99
5562.6 4232.99 5520.25
965.95
9-Jun 5602.13 5886.88 5281.42 5492.03
1025.69
9-Jul 5505.98 5987.42 4983.95 5940.38
771.02
9-Aug 5963.67 6107.39 5600.61 6044.61
686.79
9-Sep 6068.65 6556.46 5932.85 6552.75
697.05
9-Oct
6568.9 6779.19 6126.03 6142.43
621.88
9-Nov 6104.84 6714.11 5927.59 6584.98
528.47
9-Dec 6620.84 6872.18
6529.8 6842.25
491.08
10-Jan 6839.38 7070.37 6338.25
6509.9
585.51
10-Feb 6477.83 6639.59 6280.99 6518.38
383.35
10-Mar 6576.07 6987.88 6576.07 6919.55
408.32
10-Apr 6952.74 7140.21 6863.81 7042.68
385.84
10-May 7009.94 7028.13 6396.74 6782.37
431.38
10-Jun 6769.03 7119.58
6634.3
7092.2
465.87
10-Jul 7061.59 7321.41 7009.83 7205.22
421.67
10-Aug 7249.77 7514.63 7227.39 7289.74
443.21
10-Sep 7322.52 8064.87 7322.52 7984.45
403.88
10-Oct 8018.42 8344.12 7950.12 8036.88
451.61

Turnover (Rs
Price/Earnings
Cr)
Price/Bookvalue
62655.95
20.67
4.48
59269.41
19.3
4.48
53832.26
17.17
4.08
56532.26
18.23
4.3
75713.45
18.78
4.4
72178.64
19.4
4.4
93745.62
20.91
4.72
78148.57
19.21
4.48
97241.91
21.03
4.71
173260.6
24.52
5.5
146215.2
25.79
5.97
127964.6
27.57
6.38
152813
26.46
6.22
95047.44
22.01
5.41
93142.91
20.02
4.96
98343.27
20.86
5.18
98783.73
21.15
5.24
94035.14
18.19
4.35
112803.3
16.48
3.21
86163.29
17.71
3.35
91640.8
16.63
3.14
72882.53
12.29
2.32
60132.92
11.68
2.05
77955.03
11.92
2.09
64544.76
12.04
2.1
49939.59
12.7
2.04
65176.62
12.72
2.01
84806.64
15.4
2.42
121715.3
18.35
2.84
147971.2
20.02
3.27
127863.8
19.54
3.19
106459.3
20.08
3.37
106967.8
21.4
3.59
98652.11
21.88
3.68
90504.42
20.56
3.68
77868.42
21.35
3.82
90110.9
22.05
3.94
61579.13
19.89
3.66
67637
20.35
3.8
62080.98
20.66
3.89
66717.99
19.5
3.67
73703.68
20.18
3.4
67089.34
20.93
3.45
76126.88
21.88
3.52
71039.92
23.12
3.72
74911.03
24.09
3.89

10-Nov
10-Dec
11-Jan
11-Feb
11-Mar
11-Apr
11-May
11-Jun
11-Jul
11-Aug
11-Sep
11-Oct
11-Nov
11-Dec
12-Jan
12-Feb
12-Mar
12-Apr
12-May
12-Jun
12-Jul
12-Aug
12-Sep
12-Oct
12-Nov
12-Dec
13-Jan
13-Feb
13-Mar
13-Apr

8095.04
7726.39
7989.28
7152.97
6888.55
7440.05
7449.52
7240.14
7296.61
7148.11
6559.2
6338.96
6723.25
6226.6
5797.33
6545.14
6844.63
6769.94
6732.03
6268.76
6695.99
6602.82
6640.17
7221.74
7120.24
7480.17
7613.36
7673.22
7175.22
7105.97

8434.05
7975.22
8038.74
7222.02
7471.35
7651.27
7463.28
7291.32
7417
7197.91
6711.06
6796.79
6787.42
6416.65
6562.69
7166.28
7001.32
6887.06
6741.87
6686.19
6797.05
6848.8
7243.4
7364.54
7478.35
7627.07
7792.7
7697.72
7478.62
7138.6

7411.68
7421.12
6999.44
6647.92
6888.55
7381.56
6932.82
6789.01
7103.9
6165.06
6208.73
6135.65
5899.25
5683.02
5734.21
6522.13
6556.03
6585.99
6129.37
6088.62
6407.78
6560.62
6582.88
7070.76
7057.34
7460.59
7600.1
7138.74
6976.75
7088.95

7722.05
7961.06
7128.29
6850.4
7437.26
7427.14
7233.85
7265.32
7111.31
6487.22
6385.76
6763.26
6117
5778.68
6549.31
6857.28
6759.63
6698.51
6280.04
6682.47
6605.7
6632.34
7206.51
7118.77
7472.45
7581.57
7665.74
7163.69
7084.96
7123.95

396.15
342.83
283.54
327.9
279.88
296.58
228.07
277.18
245.25
268.68
267.86
189.94
257.37
229.37
318.69
445.01
342.45
243.06
252.39
256.79
291.25
247.52
274.71
303.75
282.64
322.12
354.33
278.61
284.61
11.26

68174.66
60104.27
53425
57777.88
49714.38
54069.71
44768.04
44213.43
42426.27
39687.15
39827.32
32201.8
35386.34
33612.11
44249.22
60652.74
49380.42
34883.51
35700.17
39024.12
37196.38
35378.46
37967.48
42494.61
39001.56
41411.88
46432.77
35774.43
33080
1474.07

21.97
20.89
20.09
18.11
18.38
19.47
18.23
18.04
18.27
16.53
16.42
16.3
17.1
16.69
17.3
19.18
19.13
18.97
17.71
17.14
17.33
18.41
19.68
20.35
19.48
18.5
18.84
17.46
16.96
16.62

3.82
3.75
3.63
3.38
3.45
3.67
3.49
3.52
3.09
2.83
2.79
2.75
2.7
2.55
2.66
2.92
2.88
2.65
2.38
2.41
2.33
2.24
2.3
2.39
2.38
2.48
2.55
2.47
2.38
2.34

Dividend Yield
1.13
1.13
1.22
1.14
1.06
1.03
0.94
1
0.97
0.87
0.81
0.76
0.79
0.89
0.97
0.92
0.89
1.03
1.23
1.16
1.23
1.69
1.89
1.85
1.84
1.89
1.93
1.66
1.42
1.2
1.22
1.15
1.08
1.04
1.03
0.99
0.96
1.01
0.97
0.94
0.98
1
0.98
0.96
0.91
0.87

9-Dec
6842.25

10-Jan
6509.9

7-Dec
7-Nov
7-Oct
7-Sep
7-Aug
7-Jul
7-Jun
7-May
7-Apr
7-Mar
7-Feb
7-Jan

8592.43
7865.98
7785.22
6773.54
5950.11
6063.2
5781.37
5646.9
5311.03
4955.39
4938.08
5408.71

8-Dec
8-Nov
8-Oct
8-Sep
8-Aug
8-Jul
8-Jun
8-May
8-Apr
8-Mar
8-Feb
8-Jan

3596.85
3295.6
3570.07
4897.59
5631.51
5525.77
5215.37
6474.97
6885.03
6157.27
7108.12
7160.03

10-Feb
6518.38

10-Mar returns
6919.55 0.011297

10-Dec
10-Nov
10-Oct
10-Sep
10-Aug
10-Jul
10-Jun
10-May

7961.06
7722.05
8036.88
7984.45
7289.74
7205.22
7092.2
6782.37

0.88
0.89
0.92
0.98
0.96
0.91
0.95
0.97
1.3
1.42
1.44
1.45
1.49
1.58
1.52
1.37
1.39
1.55
1.7
1.67
1.62
1.61
1.57
1.51
1.52
1.45
1.41
1.45
1.5
1.53

10-Apr
10-Mar
10-Feb
10-Jan

7042.68
6919.55
6518.38
6509.9

11-Dec
5778.68
10-Dec
7961.06

12-Jan
6549.31
11-Jan
7128.29

12-Feb
6857.28
11-Feb
6850.4

13-Feb
7163.69

13-Jan
7665.74

12-Dec
7581.57

5778.68
6549.31
6857.28
6759.63

13-Mar
7084.96

12-Mar
6759.63
11-Mar
7437.26

9-Dec
9-Nov
9-Oct
9-Sep
9-Aug
9-Jul
9-Jun
9-May
9-Apr
9-Mar
9-Feb
9-Jan

6842.25
6584.98
6142.43
6552.75
6044.61
5940.38
5492.03
5520.25
4140.42
3523.53
3232.11
3426.76

return
0.169753
0.002222
-0.0658

11-Dec
11-Nov
11-Oct
11-Sep
11-Aug
11-Jul
11-Jun
11-May
11-Apr
11-Mar
11-Feb
11-Jan

5778.68
6117
6763.26
6385.76
6487.22
7111.31
7265.32
7233.85
7427.14
7437.26
6850.4
7128.29