BSE INDEX FOR 2008

Date Open High Low Close Volume Adj Close

12/31/2008 9806.64 9825.9 9587.92 9647.31 63800 9647.31
12/30/2008 9625.13 9785.04 9494.7 9716.16 56600 9716.16
12/29/2008 9318.86 9550.4 9162.66 9533.52 65800 9533.52
12/26/2008 9655.07 9706.38 9294.98 9328.92 43000 9328.92
12/24/2008 9626.07 9653.42 9502.53 9568.72 68800 9568.72
12/23/2008 9813.2 9838.38 9643.56 9686.75 52600 9686.75
12/22/2008 10102.42 10173.34 9895.55 9928.35 39000 9928.35
12/19/2008 10001.33 10188.54 9987.42 10099.91 59600 10099.91
12/18/2008 9710.2 10110.34 9633.04 10076.43 69200 10076.43
12/17/2008 10073.1 10073.1 9682.91 9715.29 75800 9715.29
12/16/2008 9794.48 10009.21 9790.31 9976.98 41000 9976.98
12/15/2008 9821.85 9948.33 9749.29 9832.39 47000 9832.39
12/12/2008 9370.87 9745.51 9281.89 9690.07 6400 9690.07
12/11/2008 9679.32 9746.01 9441.97 9645.46 68800 9645.46
12/10/2008 9349.53 9678.7 9280.16 9654.9 65000 9654.9
12/8/2008 9276.89 9432.11 9095.7 9162.62 50200 9162.62
12/5/2008 9172.58 9340.69 8914.38 8965.2 53000 8965.2
12/4/2008 8779.02 9245.06 8726.71 9229.75 55200 9229.75
12/3/2008 8851.22 8854.81 8601.41 8747.43 52400 8747.43
12/2/2008 8535.83 8785.04 8467.43 8739.24 41000 8739.24
12/1/2008 9162.94 9326.68 8803.34 8839.87 45200 8839.87
11/28/2008 8889.18 9157.62 8889.18 9092.72 34000 9092.72
11/26/2008 8806.02 9061.72 8658.53 9026.72 44600 9026.72
11/25/2008 9170.28 9182.8 8649.4 8695.53 41600 8695.53
11/24/2008 8840.53 9042.02 8701.93 8903.12 43800 8903.12
11/21/2008 8481.02 8988.03 8442.31 8915.21 59200 8915.21
11/20/2008 8400.88 8540.46 8316.39 8451.01 40000 8451.01
11/19/2008 8970.67 9236.27 8726.8 8773.78 42600 8773.78
11/18/2008 9084.12 9169.05 8871.71 8937.2 41000 8937.2
11/17/2008 9396.93 9424.25 8956.68 9291.01 41800 9291.01
11/14/2008 9784.85 9826.25 9267.49 9385.42 46200 9385.42
11/12/2008 9683.75 9928.6 9376.73 9536.33 52400 9536.33
11/11/2008 10386.45 10397.36 9800.67 9839.69 63600 9839.69
11/10/2008 10154.56 10570.58 10095.9 10536.16 45400 10536.16
11/7/2008 9631.59 10065.37 9631.59 9964.29 42000 9964.29
11/6/2008 9755.03 10109.45 9635.22 9734.22 49400 9734.22
11/5/2008 10931.17 10945.41 10051.52 10120.01 53400 10120.01
11/4/2008 10304.57 10668.48 10116.22 10631.12 51000 10631.12
11/3/2008 10209.37 10373.17 10112.66 10337.68 44800 10337.68
10/31/2008 9361.66 9870.42 9361.66 9788.06 57200 9788.06
10/29/2008 9297.76 9297.76 8894.34 9044.51 55000 9044.51
10/28/2008 9056.97 9056.97 8909.34 9008.08 0 9008.08
10/27/2008 8588.86 8739.48 7697.39 8509.56 55400 8509.56
10/24/2008 9497.48 9570.71 8566.82 8701.07 63600 8701.07
10/23/2008 9683.26 10260.55 9682.4 9771.7 41000 9771.7
10/22/2008 10455.23 10484.85 10128.22 10169.9 33400 10169.9
10/21/2008 10428.11 10750.2 10250.23 10683.39 45800 10683.39
10/20/2008 10160.47 10538.05 10023.28 10223.09 35400 10223.09
10/17/2008 10763.34 10786.93 9911.32 9975.35 47400 9975.35
10/16/2008 10221.53 10787.2 10017.8 10581.49 51600 10581.49
10/15/2008 11245.27 11257.15 10760.33 10809.12 34800 10809.12
10/14/2008 11781.43 11870.22 11410.49 11483.4 36000 11483.4
10/13/2008 10817.68 11361.32 10817.68 11309.09 43800 11309.09
10/10/2008 10632.27 10904.13 10239.76 10527.85 62400 10527.85
10/8/2008 11316.24 11405.73 10740.76 11328.36 66200 11328.36
10/7/2008 12068.11 12181.08 11501.85 11695.24 40400 11695.24
10/6/2008 12284.49 12284.49 11732.97 11801.7 33000 11801.7
10/3/2008 12851.47 13001.19 12472.61 12526.32 37200 12526.32
10/1/2008 13006.72 13203.86 12697.3 13055.67 32400 13055.67
9/30/2008 12178.18 12995.2 12153.55 12860.43 38400 12860.43
9/29/2008 13109.96 13109.96 12402.84 12595.75 37000 12595.75
9/26/2008 13486.2 13486.2 13054.42 13102.18 29000 13102.18
9/25/2008 13716.88 13716.88 13430.68 13547.18 36600 13547.18
9/24/2008 13636.71 13840.81 13592.79 13692.52 40200 13692.52
9/23/2008 13721.42 13978.26 13543.47 13570.31 29600 13570.31
9/22/2008 14215.33 14215.33 13917.48 13994.96 35800 13994.96
9/19/2008 13763.83 14097.44 13674.96 14042.32 47400 14042.32
9/18/2008 12712.82 13346.79 12558.14 13315.6 48000 13315.6
9/17/2008 13620.74 13620.74 13127.96 13262.9 30400 13262.9
9/16/2008 13051.73 13556.03 13051.73 13518.8 33600 13518.8
9/15/2008 13592.05 13592.05 13150.81 13531.27 24000 13531.27
9/12/2008 14433.2 14433.2 13933.87 14000.81 26800 14000.81
9/11/2008 14557.33 14557.33 14265.38 14324.29 22800 14324.29
9/10/2008 14717.53 14866.32 14609.83 14662.61 22800 14662.61
9/9/2008 14814.33 14998.32 14714.92 14900.76 19800 14900.76
9/8/2008 15038.06 15107.01 14917.06 14944.97 23400 14944.97
9/5/2008 14569.01 14601.39 14438.59 14483.83 23200 14483.83
9/4/2008 14895.85 14994.15 14766.01 14899.1 19800 14899.1
9/2/2008 14609.44 15106.15 14543.21 15049.86 25700 15049.86
9/1/2008 14412.99 14547.41 14281.1 14498.51 14800 14498.51
8/29/2008 14279.02 14586.16 14279.02 14564.53 32400 14564.53
8/28/2008 14289.97 14347.19 14002.43 14048.34 18800 14048.34
8/27/2008 14563.1 14563.1 14261.69 14296.79 15600 14296.79
8/26/2008 14338.27 14495.27 14286.38 14482.22 18800 14482.22
8/25/2008 14643.37 14672.69 14416.2 14450.35 17000 14450.35
8/22/2008 14153.39 14428.52 14136.86 14401.49 20400 14401.49
8/21/2008 14646.98 14646.98 14201.18 14243.73 19400 14243.73
8/20/2008 14610.57 14746.2 14584.03 14678.23 18400 14678.23
8/19/2008 14517.76 14604.11 14368.72 14543.73 17600 14543.73
8/18/2008 14681.14 14824.92 14600.65 14645.66 19600 14645.66
8/14/2008 15017.68 15033.28 14686.66 14724.18 22000 14724.18
8/13/2008 15030.21 15272.56 15013.06 15093.12 19200 15093.12
8/12/2008 15577.2 15579.78 15124.91 15212.13 27000 15212.13
8/11/2008 15430.31 15520.71 15367.97 15503.92 26200 15503.92
8/8/2008 15036.57 15228.82 14888.12 15167.82 21000 15167.82
8/7/2008 15031.86 15280.06 14992.97 15117.25 25800 15117.25
8/6/2008 15263.65 15422.82 15035.6 15073.54 32600 15073.54
8/5/2008 14562.68 14986.63 14529.21 14961.07 35600 14961.07
8/4/2008 14594.64 14725.94 14503.51 14577.87 24800 14577.87
8/1/2008 14064.26 14682.33 14032.87 14656.69 40200 14656.69
7/31/2008 14359.48 14369.42 14161.76 14355.75 27800 14355.75
7/30/2008 14007.32 14322.67 14002.19 14287.21 26000 14287.21
7/29/2008 14085.53 14153.12 13727.14 13791.54 23600 13791.54
7/28/2008 14267.03 14421.61 14219.38 14349.11 21800 14349.11
7/25/2008 14451.95 14484.39 14210.63 14274.94 27800 14274.94
7/24/2008 15082.37 15130.09 14608.05 14777.01 31200 14777.01
7/23/2008 14568.22 14979.9 14568.22 14942.28 39000 14942.28
7/22/2008 13837.64 14206.13 13798.18 14104.2 35600 14104.2
7/21/2008 13782.13 13878.88 13581.19 13850.04 32400 13850.04
7/18/2008 13234.53 13684.27 13093.34 13635.4 36600 13635.4
7/17/2008 12909.57 13150.35 12843.79 13111.85 33600 13111.85
7/16/2008 12759.76 12935.25 12514.99 12575.8 31200 12575.8
7/15/2008 13067.08 13067.08 12607.62 12676.19 30000 12676.19
7/14/2008 13333.03 13557.21 13270.4 13330.51 23600 13330.51
7/11/2008 14063.45 14063.45 13351.34 13469.85 29000 13469.85
7/10/2008 13851.59 14046.59 13763.94 13926.24 26400 13926.24
7/9/2008 13581.41 13998.48 13581.41 13964.26 27600 13964.26
7/8/2008 13226.04 13451.67 13049.96 13349.65 25400 13349.65
7/7/2008 13561.92 13793.39 13476.29 13525.99 21200 13525.99
7/4/2008 13097.01 13508.38 13031.43 13454 31400 13454
7/3/2008 13458.3 13458.3 12934.92 13094.11 29200 13094.11
7/2/2008 12948.05 13711.01 12822.75 13664.62 32000 13664.62
7/1/2008 13480.02 13613.01 12904.09 12961.68 27600 12961.68
6/30/2008 13791.02 13872.06 13405.54 13461.6 22400 13461.6
6/27/2008 14127.76 14127.76 13760.78 13802.22 32200 13802.22
6/26/2008 14300.72 14449.81 14196.68 14421.82 21800 14421.82
6/25/2008 13776.21 14247.16 13736.01 14220.07 23000 14220.07
6/24/2008 14290.16 14432.9 13991.31 14106.58 24800 14106.58
6/23/2008 14423.05 14509.69 14163.45 14293.32 24600 14293.32
6/20/2008 15194.73 15194.73 14520.88 14571.29 26000 14571.29
6/19/2008 15250.47 15259.36 15051.66 15087.99 18600 15087.99
6/18/2008 15744.21 15789.62 15390.22 15422.31 22000 15422.31
6/17/2008 15388.36 15732.75 15358.75 15696.9 18200 15696.9
6/16/2008 15400.57 15553.37 15340.34 15395.82 15200 15395.82
6/13/2008 15327.1 15337.1 15135.81 15189.62 20200 15189.62
6/12/2008 14957.53 15270.85 14748.07 15250.2 25000 15250.2
6/11/2008 15018.68 15225.81 15009.48 15185.32 34600 15185.32
6/10/2008 14979.96 15088.03 14645.31 14889.25 26400 14889.25
6/9/2008 15115.97 15202.74 14846.18 15066.1 24400 15066.1
6/6/2008 15914.41 15970.7 15526.5 15572.18 19600 15572.18
6/5/2008 15479.65 15814.8 15314.02 15769.72 28600 15769.72
6/4/2008 15992.9 15992.9 15442.34 15514.79 23800 15514.79
6/3/2008 15851.72 15985.4 15709.51 15962.56 20200 15962.56
6/2/2008 16591.46 16632.72 15991.21 16063.18 17600 16063.18
5/30/2008 16454.03 16540.49 16314.99 16415.57 18400 16415.57
5/29/2008 16666.03 16666.03 16196.02 16316.26 20000 16316.26
5/28/2008 16358.62 16563.3 16217.78 16525.37 21600 16525.37
5/27/2008 16454.75 16506.35 16237.92 16275.59 16200 16275.59
5/26/2008 16468.32 16498.24 16300.88 16348.5 15800 16348.5
5/23/2008 16958.8 17054.34 16626.11 16649.64 17600 16649.64
5/22/2008 17104.59 17104.59 16863.38 16907.11 16800 16907.11
5/21/2008 17065.61 17293.34 17041.63 17243.16 19600 17243.16
5/20/2008 17366.05 17367.13 17136.26 17230.18 16600 17230.18
5/16/2008 17476.41 17497.36 17315.52 17434.94 17000 17434.94
5/15/2008 17084.89 17366.19 17079.94 17353.54 25000 17353.54
5/14/2008 16691.3 17014.94 16626.35 16978.35 19000 16978.35
5/13/2008 17008.03 17085.63 16697.47 16752.86 17000 16752.86
5/12/2008 16641.45 16897.36 16546.55 16860.9 18000 16860.9
5/9/2008 17020.79 17125.95 16678.94 16737.07 18600 16737.07
5/8/2008 17212.61 17212.61 17038.03 17080.65 18200 17080.65
5/7/2008 17404.15 17413.81 17229.98 17339.31 21200 17339.31
5/6/2008 17441.41 17502.15 17237.68 17373.01 23200 17373.01
5/5/2008 17687 17735.7 17457.27 17490.9 20200 17490.9
5/2/2008 17560.15 17621.24 17445.93 17600.12 24600 17600.12
4/30/2008 17479.01 17480.74 17241.88 17287.31 26200 17287.31
4/29/2008 17050.87 17424.94 17011.6 17378.46 27600 17378.46
4/28/2008 17251.56 17271.56 16978.89 17015.96 19200 17015.96
4/25/2008 16781.97 17150.92 16781.97 17125.98 21600 17125.98
4/24/2008 16796.26 16844.02 16668.6 16721.08 19000 16721.08
4/23/2008 16823.99 16871.27 16589.45 16698.04 17000 16698.04
4/22/2008 16686.55 16853.96 16597.53 16783.87 21400 16783.87
4/21/2008 16611.41 16778.59 16611.41 16739.33 20200 16739.33
4/17/2008 16456.04 16570.57 16397.17 16481.2 17800 16481.2
4/16/2008 16288.76 16413.8 16198.56 16244.19 22000 16244.19
4/15/2008 15694.41 16249.46 15573.03 16153.66 22400 16153.66
4/11/2008 15840.56 15957.24 15673.67 15807.64 19600 15807.64
4/10/2008 15754.87 15953.54 15655.2 15695.1 22000 15695.1
4/9/2008 15512.7 15829.59 15464.72 15790.51 16400 15790.51
4/8/2008 15770.16 15770.4 15479.42 15587.62 18400 15587.62
 4/7/2008 15390.15 15851.88 15321.56 15757.08 19800 15757.08
4/4/2008 15896.09 15896.09 15303.04 15343.12 19000 15343.12
4/3/2008 15805.63 16002.73 15699.21 15832.55 15600 15832.55
4/2/2008 16023.3 16236.7 15719.47 15750.4 16800 15750.4
4/1/2008 15771.72 15834.05 15297.96 15626.62 15300 15626.62
3/31/2008 16226.66 16226.66 15563.15 15644.44 23200 15644.44
3/28/2008 16100.26 16452.08 15884.45 16371.29 23800 16371.29
3/27/2008 15950.29 16111.44 15869.09 16015.56 24200 16015.56
3/26/2008 16270.12 16309.88 16009.87 16086.83 24600 16086.83
3/25/2008 15612.61 16262.38 15612.61 16217.49 29400 16217.49
3/24/2008 15093.77 15351.31 15056.09 15289.4 20200 15289.4
3/19/2008 15325.79 15465.81 14930.08 14994.83 28200 14994.83
3/18/2008 14725.68 15164.73 14677.24 14833.46 47600 14833.46
3/17/2008 15326.93 15326.93 14739.72 14809.49 22600 14809.49
3/14/2008 15467.39 15798.42 15331.35 15760.52 23800 15760.52
3/13/2008 15873.28 15873.28 15228.99 15357.35 21200 15357.35
3/12/2008 16541.14 16683.37 16064.09 16127.98 23000 16127.98
3/11/2008 15778.27 16168.13 15739.04 16123.15 22400 16123.15
3/10/2008 15684.24 15998.33 15362.17 15923.72 21800 15923.72
3/7/2008 16211.96 16211.96 15689.92 15975.52 24400 15975.52
3/5/2008 16328.91 16595.64 16253.02 16542.08 21600 16542.08
3/4/2008 16742.2 16754.06 16164.57 16339.89 20600 16339.89
3/3/2008 17227.56 17227.56 16634.63 16677.88 21800 16677.88
2/29/2008 17779.54 17779.54 17258.2 17578.72 23000 17578.72
2/28/2008 17810.52 17921.51 17690.16 17824.48 18200 17824.48
2/27/2008 17983.42 18137.28 17770.65 17825.99 13000 17825.99
2/26/2008 17799.56 17860.1 17678.74 17806.19 11000 17806.19
2/25/2008 17523.81 17674.06 17137.99 17650.57 13200 17650.57
2/22/2008 17503.04 17526.8 17347.26 17349.07 9800 17349.07
2/21/2008 17825.22 17887.21 17482.31 17734.68 15800 17734.68
2/20/2008 17991.29 17991.29 17505.56 17617.6 12800 17617.6
2/19/2008 18215.26 18314.1 18018.48 18075.66 12800 18075.66
2/15/2008 17541.17 18142.92 17445.05 18115.25 17400 18115.25
2/14/2008 17265.19 17836.64 17265.19 17766.63 14400 17766.63
2/13/2008 16816.94 17141.06 16725.68 16949.14 14200 16949.14
2/12/2008 16812.63 16966.72 16565.48 16608.01 14400 16608.01
2/11/2008 17427.34 17427.34 16457.74 16630.91 20000 16630.91
2/8/2008 17610.07 17688.73 17203.06 17464.89 19200 17464.89
2/7/2008 18198.68 18198.68 17492.28 17526.93 17400 17526.93
2/6/2008 18247.03 18274.15 17936.01 18139.49 16400 18139.49
2/5/2008 18592.58 18729.83 18509.54 18663.16 19000 18663.16
2/4/2008 18496.03 18895.34 18447.25 18660.32 17400 18660.32
2/1/2008 17820.67 18312.4 17534.96 18242.58 14800 18242.58
1/31/2008 17810.13 18008.71 17417.63 17648.71 16800 17648.71
1/30/2008 18120.22 18129.18 17683.51 17758.64 13400 17758.64
1/29/2008 18346.49 18491.06 17927.92 18091.94 14800 18091.94
 1/28/2008 18011.89 18213.21 17443.29 18152.78 12400 18152.78
1/25/2008 17504 18406.25 17504 18361.66 15200 18361.66
1/24/2008 17920.98 18185.1 17070.05 17221.74 22800 17221.74
1/23/2008 17520.02 17997.11 16951.03 17594.07 22000 17594.07
1/22/2008 16884.09 17068.57 15332.42 16729.94 30600 16729.94
1/21/2008 18919.57 18919.57 16951.5 17605.35 35800 17605.35
1/18/2008 19579.61 19715.78 18930.42 19013.7 28000 19013.7
1/17/2008 19972.75 20026.12 19643.76 19700.82 20200 19700.82
1/16/2008 20079.89 20079.89 19513.25 19868.11 24600 19868.11
1/15/2008 20836.47 20872.93 20203.63 20251.09 19400 20251.09
1/14/2008 20918.23 20959.22 20661.9 20728.05 16800 20728.05
1/11/2008 20702.94 20894.79 20505.81 20827.45 18200 20827.45
1/10/2008 20930.28 21206.77 20530.07 20582.08 21200 20582.08
1/9/2008 20903 21113.13 20701.49 20869.78 22200 20869.78
1/8/2008 20970.07 21077.53 20696.6 20873.33 22800 20873.33
1/7/2008 20637.21 20861.83 20438.19 20812.65 17600 20812.65
1/4/2008 20367.94 20762.8 20367.94 20686.89 18600 20686.89
1/3/2008 20383.03 20519.7 20293.87 20345.2 20600 20345.2
1/2/2008 20393.1 20529.48 20077.4 20465.3 20600 20465.3

BSE INDEX FOR 2007

Date Open High Low Close Volume Adj Close

12/31/2007 20323.28 20484.28 20239.63 20286.99 10400 20286.99
12/28/2007 20158.12 20259.45 20022.88 20206.95 10600 20206.95
12/27/2007 20301.05 20323.76 20159.73 20216.72 13200 20216.72
12/26/2007 19940.96 20211.47 19896.61 20192.52 12000 20192.52
12/24/2007 19308.2 19879 19308.2 19854.12 12200 19854.12
12/20/2007 19210.22 19291.14 19097.7 19162.57 11400 19162.57
12/19/2007 19255.39 19397.76 18886.4 19091.96 12600 19091.96
12/18/2007 19339.14 19375.07 19009.35 19079.64 15200 19079.64
12/17/2007 20032.67 20032.67 19177.19 19261.35 15400 19261.35
12/14/2007 20108.09 20171.57 19936.49 20030.83 14800 20030.83
12/13/2007 20498.11 20498.11 20065.63 20104.39 17000 20104.39
12/12/2007 20197.44 20419.11 20045.42 20375.87 14800 20375.87
12/11/2007 20049.35 20333.06 20019.34 20290.89 11600 20290.89
12/10/2007 20074.92 20095.69 19834.01 19930.68 10200 19930.68
12/7/2007 20063.5 20094.56 19706.43 19966 14800 19966
12/6/2007 20018.17 20064.31 19716.57 19795.87 14800 19795.87
12/5/2007 19628.85 19790.92 19560.68 19738.07 14600 19738.07
12/4/2007 19707.59 19707.86 19482.34 19529.5 14400 19529.5
12/3/2007 19547.09 19619.44 19446.68 19603.41 12800 19603.41
11/30/2007 19136.12 19424.99 19006.89 19363.19 13800 19363.19
11/29/2007 19290.67 19297.01 18930.31 19003.26 13400 19003.26
11/28/2007 19316.76 19316.76 18884.2 18938.87 11000 18938.87
11/27/2007 19128.86 19211.58 19019.33 19127.73 8800 19127.73
11/26/2007 19171.25 19360.23 19137.66 19247.54 11400 19247.54
11/23/2007 18737.22 18910.46 18548.06 18852.87 14000 18852.87
11/22/2007 18724.11 18744.55 18182.83 18526.32 19800 18526.32
11/21/2007 19197.57 19218.88 18515.3 18602.62 16600 18602.62
11/20/2007 19510.94 19714.22 19196.42 19280.8 14400 19280.8
11/19/2007 19895.49 19971.44 19583.97 19633.36 12600 19633.36
11/16/2007 19603.09 19838.03 19472.51 19698.36 19000 19698.36
11/15/2007 19947.72 19967.08 19723.2 19784.89 19200 19784.89
11/14/2007 19336.96 19987.71 19336.96 19929.06 20800 19929.06
11/13/2007 18681.1 19210.48 18636.21 19035.48 23200 19035.48
11/12/2007 18640.52 18815.11 18333.21 18737.27 22800 18737.27
11/9/2007 19282.7 19329.57 18737.22 18907.6 0 18907.6
11/8/2007 19110.4 19209.91 18917.4 19058.93 16400 19058.93
11/7/2007 19552.53 19678.5 19249.47 19289.83 13600 19289.83
11/6/2007 19689.79 19919.34 19337.85 19400.67 18000 19400.67
11/5/2007 20009.35 20009.35 19502.45 19590.78 19000 19590.78
11/2/2007 19364.61 20025.63 19255.77 19976.23 19200 19976.23
11/1/2007 20130.23 20204.21 19634.47 19724.35 26000 19724.35
10/31/2007 19827.4 19984.13 19735.21 19837.99 31000 19837.99
10/30/2007 20103.44 20238.16 19694.85 19783.51 20600 19783.51
10/29/2007 19621.39 20024.87 19621.39 19977.67 20600 19977.67
10/26/2007 18823.66 19276.45 18629.53 19243.17 23200 19243.17
10/25/2007 18519.23 18900.1 18459.51 18770.89 23200 18770.89
10/24/2007 18727.9 18832.49 18317.17 18512.91 25200 18512.91
10/23/2007 17910.3 18542.41 17910.3 18492.84 21600 18492.84
10/22/2007 17259.65 17704.83 17171.45 17613.99 78400 17613.99
10/19/2007 18031.77 18031.77 17226.18 17559.98 35400 17559.98
10/18/2007 18827.46 19198.66 17771.16 17998.39 41600 17998.39
10/17/2007 18037.9 18841.29 17307.9 18715.82 36800 18715.82
10/16/2007 19102.93 19174.45 18777.75 19051.86 27400 19051.86
10/15/2007 18525.61 19095.75 18525.61 19058.67 22800 19058.67
10/12/2007 18794.63 18844.62 18336 18419.04 30000 18419.04
10/11/2007 18696.62 18832.65 18536.97 18814.07 35400 18814.07
10/10/2007 18473.43 18703.67 18436.99 18658.25 26000 18658.25
10/9/2007 17402.24 18327.42 17287.19 18280.24 25600 18280.24
10/8/2007 17901.94 17982.59 17322.14 17491.39 20400 17491.39
10/5/2007 17831.68 17979.18 17708.8 17773.36 20000 17773.36
10/4/2007 17799.63 17890.49 17494.7 17777.14 20800 17777.14
10/3/2007 17467.41 17953.07 17288.41 17847.04 32800 17847.04
10/1/2007 17356.99 17425.34 17144.58 17328.62 22200 17328.62
9/28/2007 17152.31 17361.47 17152.31 17291.1 22600 17291.1
9/27/2007 17059.61 17188.4 17018.56 17150.56 19000 17150.56
9/26/2007 16969.45 17073.87 16887.07 16921.39 16400 16921.39
9/25/2007 16890.75 16928.02 16676.98 16899.54 18800 16899.54
9/24/2007 16697.89 16869.64 16599.66 16845.83 21200 16845.83
9/21/2007 16352.32 16616.84 16308.09 16564.23 92400 16564.23
9/20/2007 16341.55 16415.88 16261.36 16347.95 21600 16347.95
9/19/2007 15940.79 16335.3 15940.79 16322.75 22800 16322.75
9/18/2007 15547.07 15691.88 15468.8 15669.12 12200 15669.12
9/17/2007 15664.74 15726.06 15467.46 15504.43 9400 15504.43
9/14/2007 15713.66 15824.65 15568.36 15603.8 13400 15603.8
9/13/2007 15547.66 15650.14 15547.66 15614.44 13400 15614.44
9/12/2007 15608.5 15661.44 15486.81 15505.36 13200 15505.36
9/11/2007 15668.4 15698.98 15506.1 15542.77 12000 15542.77
9/10/2007 15413.58 15626.28 15363.53 15596.83 11200 15596.83
9/7/2007 15655.37 15716.06 15565.22 15590.42 14000 15590.42
9/6/2007 15383.18 15637.74 15350.18 15616.31 11200 15616.31
9/5/2007 15535.35 15580.86 15407 15446.15 16200 15446.15
9/4/2007 15482.13 15521.48 15389.62 15465.4 13400 15465.4
9/3/2007 15401.99 15427.16 15323.05 15422.05 15000 15422.05
8/31/2007 15131.36 15350.91 15131.36 15318.6 14400 15318.6
8/30/2007 15168.69 15200.81 15053.98 15121.74 18400 15121.74
8/29/2007 14651.49 15029.53 14592.11 14993.04 17400 14993.04
8/28/2007 14841.61 14952.04 14751.68 14919.19 14200 14919.19
8/27/2007 14581.35 14858.93 14581.35 14842.38 11600 14842.38
8/24/2007 14237.26 14455.49 14163.61 14424.87 10400 14424.87
8/23/2007 14458.33 14554.93 14128.72 14163.98 17800 14163.98
8/22/2007 14055.4 14281.48 13870.7 14248.66 19400 14248.66
8/21/2007 14512.19 14534.51 13941.93 13989.11 15800 13989.11
8/20/2007 14512.28 14680.09 14406.91 14427.55 12400 14427.55
8/17/2007 14309.37 14318.56 13779.88 14141.52 32400 14141.52
8/16/2007 14584.92 14584.92 14345.03 14358.21 21800 14358.21
8/14/2007 15066.71 15069.64 14964.66 15000.91 9600 15000.91
8/13/2007 14965.65 15044.74 14869.15 15017.21 9400 15017.21
8/10/2007 14674.92 14901.31 14570.89 14868.25 16400 14868.25
8/9/2007 15452.44 15542.4 15062.1 15100.15 16400 15100.15
8/8/2007 15088.07 15340.24 15088.07 15307.98 17200 15307.98
8/7/2007 15038.03 15142.04 14901.83 14932.77 14000 14932.77
8/6/2007 14892.6 14928.8 14705.58 14903.03 15600 14903.03
8/3/2007 15061.13 15235.51 15061.13 15138.4 11400 15138.4
8/2/2007 15022.87 15134.53 14896.47 14985.7 14400 14985.7
8/1/2007 15344.02 15344.02 14910.52 14935.77 22800 14935.77
7/31/2007 15358.69 15568.85 15224.82 15550.99 18200 15550.99
7/30/2007 15278.03 15451.81 15135.25 15260.91 20400 15260.91
7/27/2007 15487.76 15495.51 15159.68 15234.57 30200 15234.57
7/26/2007 15768.28 15812.27 15654.4 15776.31 17000 15776.31
7/25/2007 15711.87 15771.26 15572.98 15699.33 25200 15699.33
7/24/2007 15802.19 15868.85 15742.32 15794.92 22200 15794.92
7/23/2007 15560.57 15773.37 15477.91 15732.2 13400 15732.2
7/20/2007 15625.63 15683.03 15524.68 15565.55 18000 15565.55
7/19/2007 15357.38 15593.31 15357.38 15550.13 18600 15550.13
7/18/2007 15296.06 15325.78 15160.27 15301.17 13000 15301.17
7/17/2007 15357.6 15440.2 15272.46 15289.82 15800 15289.82
7/16/2007 15295.03 15341.38 15239.41 15311.22 20000 15311.22
7/13/2007 15216.83 15330.73 15216.83 15272.72 24000 15272.72
7/12/2007 14963.53 15112.22 14963.53 15092.04 19800 15092.04
7/11/2007 14948.15 15015.35 14829.55 14910.62 14600 14910.62
7/10/2007 15100.13 15114.95 14966.4 15009.88 12600 15009.88
7/9/2007 15018.71 15085.22 15005.47 15045.73 14200 15045.73
7/6/2007 14843.43 15007.22 14826.56 14964.12 20000 14964.12
7/5/2007 14932.53 14963.26 14731.22 14861.89 18800 14861.89
7/4/2007 14868.14 14906.93 14790.75 14880.24 14800 14880.24
7/3/2007 14720 14828.39 14720 14806.51 9200 14806.51
7/2/2007 14685.16 14745.97 14638.88 14664.26 9200 14664.26
6/29/2007 14589.52 14663.25 14574.45 14650.51 10800 14650.51
6/28/2007 14498.05 14537.04 14435.24 14504.57 16000 14504.57
6/27/2007 14520.19 14520.19 14407.12 14431.06 10400 14431.06
6/26/2007 14478.75 14560.48 14478.75 14501.08 12400 14501.08
6/25/2007 14469.43 14521.62 14424.71 14487.72 16200 14487.72
6/22/2007 14508.63 14560.32 14441.76 14467.36 18600 14467.36
6/21/2007 14415.56 14526.44 14406.67 14499.24 13800 14499.24
6/20/2007 14359.96 14449.38 14347.58 14411.95 11200 14411.95
6/19/2007 14088.58 14315.18 14058.79 14295.5 9400 14295.5
6/18/2007 14241.76 14283.71 14057.26 14080.14 9400 14080.14
6/15/2007 14277.61 14326.55 14112.53 14162.71 13000 14162.71
6/14/2007 14087.91 14219.24 14087.91 14203.72 11800 14203.72
6/13/2007 14139.92 14152.79 13968.38 14003.03 13000 14003.03
6/12/2007 14122.33 14153.44 13946.99 14130.95 13600 14130.95
6/11/2007 14170.81 14268.91 14057.63 14083.41 12000 14083.41
6/8/2007 14063.94 14229.22 14010.61 14063.81 18600 14063.81
6/7/2007 14195.84 14362.58 14139.09 14186.18 17000 14186.18
6/6/2007 14551.53 14590.82 14234.07 14255.93 22800 14255.93
6/5/2007 14514.2 14571.31 14432.67 14535.01 10800 14535.01
6/4/2007 14618.78 14683.36 14465.68 14495.77 15200 14495.77
6/1/2007 14610.28 14682.1 14539.89 14570.75 13800 14570.75
5/31/2007 14451.31 14573.81 14448.57 14544.46 12400 14544.46
5/30/2007 14501.46 14576.37 14379.21 14411.38 15000 14411.38
5/29/2007 14418.98 14530.15 14372.07 14508.21 11000 14508.21
5/28/2007 14467.85 14527.47 14368.4 14397.89 12000 14397.89
5/25/2007 14073.61 14364.95 14046.06 14338.45 14000 14338.45
5/24/2007 14344.7 14389.66 14174.05 14218.11 13600 14218.11
5/23/2007 14490.03 14500.64 14325.89 14363.26 18000 14363.26
5/22/2007 14458.48 14483.59 14348.26 14453.72 17000 14453.72
5/21/2007 14414.83 14451.3 14384.61 14418.6 30800 14418.6
5/18/2007 14261.47 14337.06 14201.01 14303.41 12400 14303.41
5/17/2007 14217.36 14352.98 14217.36 14299.71 17600 14299.71
5/16/2007 13949.81 14159.36 13936.88 14127.31 19800 14127.31
5/15/2007 13948.91 14023.86 13885.46 13929.33 11200 13929.33
5/14/2007 13954.41 14026.02 13924.02 13965.86 11200 13965.86
5/11/2007 13691.86 13864.18 13562.95 13796.16 16000 13796.16
5/10/2007 13823.36 13976.79 13745.23 13771.23 13600 13771.23
5/9/2007 13707.86 13806.37 13612.04 13781.51 12400 13781.51
5/8/2007 13886 13956.4 13741.24 13765.46 12800 13765.46
5/7/2007 14044.71 14067.07 13861.38 13879.25 11600 13879.25
5/4/2007 14129.89 14189.21 13912.92 13934.27 13200 13934.27
5/3/2007 13987.77 14107.06 13987.77 14078.21 14200 14078.21
4/30/2007 13823.4 13901.12 13693.59 13872.37 15400 13872.37
4/27/2007 14219.25 14219.25 13884.53 13908.58 19800 13908.58
4/26/2007 14273.17 14383.72 14127.18 14228.88 16800 14228.88
4/25/2007 14141.7 14238.29 14052.17 14217.77 18000 14217.77
4/24/2007 13893.72 14197.32 13850.07 14136.72 22000 14136.72
4/23/2007 13972.81 14046.52 13879.39 13928.33 42800 13928.33
4/20/2007 13684.95 13915.62 13684.95 13897.41 21200 13897.41
4/19/2007 13538.71 13658.11 13423.64 13619.7 15800 13619.7
4/18/2007 13602.9 13762.92 13602.9 13672.19 14200 13672.19
4/17/2007 13733.18 13755.76 13581.04 13607.04 14200 13607.04
4/16/2007 13479.49 13708.4 13479.49 13695.58 14200 13695.58
4/13/2007 13163.02 13421.05 13119.88 13384.08 18400 13384.08
4/12/2007 13127.86 13160.15 13030.87 13113.81 12200 13113.81
4/11/2007 13221.76 13294.9 13161.21 13183.24 16000 13183.24
4/10/2007 13236.2 13236.2 13075.48 13189.54 15400 13189.54
4/9/2007 12904.85 13194 12904.85 13177.74 13800 13177.74
4/5/2007 12791.6 12899.31 12711.5 12856.08 15800 12856.08
4/4/2007 12691.24 12835.36 12691.24 12786.77 18800 12786.77
4/3/2007 12503.75 12657.75 12481.86 12624.58 12200 12624.58
4/2/2007 12811.93 12811.93 12425.52 12455.37 15800 12455.37
3/30/2007 13018.21 13111.87 12984.13 13072.1 13600 13072.1
3/29/2007 12862.53 13004.4 12832.69 12979.66 15600 12979.66
3/28/2007 13034.27 13035.56 12861.18 12884.34 13200 12884.34
3/26/2007 13345.73 13345.73 13090.8 13124.32 12200 13124.32
3/23/2007 13343.57 13386.95 13196.9 13285.93 16400 13285.93
3/22/2007 13071.81 13326.24 13071.81 13308.03 19000 13308.03
3/21/2007 12735.91 12964.94 12664.33 12945.88 16000 12945.88
3/20/2007 12746.94 12798.8 12674.77 12705.94 15600 12705.94
3/19/2007 12484.64 12655 12426.66 12644.99 12000 12644.99
3/16/2007 12570.52 12638.78 12316.1 12430.4 14800 12430.4
3/15/2007 12655.94 12789.81 12510.75 12543.85 16200 12543.85
3/14/2007 12694.36 12694.36 12504.1 12529.62 19200 12529.62
3/13/2007 12924.5 13026.85 12817.62 12982.98 15000 12982.98
3/12/2007 12916.67 13056.86 12844.99 12902.63 17200 12902.63
3/9/2007 13107.37 13145.72 12788.16 12884.99 25200 12884.99
3/8/2007 12649.77 13099.83 12596.86 13049.35 20800 13049.35
3/7/2007 12792.9 12902.18 12390.46 12579.75 19800 12579.75
3/6/2007 12573.01 12760.22 12427.13 12697.09 21600 12697.09
 3/5/2007 12716.85 12716.85 12344.44 12415.04 27600 12415.04
3/2/2007 13139.1 13254.03 12836.75 12886.13 19600 12886.13
3/1/2007 13013.74 13193.13 12861.35 13159.55 24200 13159.55
2/28/2007 13045.12 13298.52 12800.91 12938.09 35800 12938.09
2/27/2007 13703.41 13703.41 13408.56 13478.83 15400 13478.83
2/26/2007 13684.95 13723.4 13383.88 13649.52 17400 13649.52
2/23/2007 14071.27 14071.27 13568.08 13632.53 18200 13632.53
2/22/2007 14200.11 14287.03 13978.05 14021.31 16200 14021.31
2/21/2007 14199.07 14312.88 14157.72 14188.49 14600 14188.49
2/20/2007 14449.23 14466.76 14230.47 14253.38 13200 14253.38
2/19/2007 14406.88 14479.18 14372.07 14402.9 12600 14402.9
2/15/2007 14107.09 14372.96 14107.09 14355.55 16200 14355.55
2/14/2007 13990.41 14036.61 13805.36 14009.9 22400 14009.9
2/13/2007 14168.33 14363.74 13957.7 14090.98 24400 14090.98
2/12/2007 14529.28 14529.28 14146.22 14190.7 21200 14190.7
2/9/2007 14684.35 14723.88 14493.67 14538.9 12200 14538.9
2/8/2007 14690.58 14697.69 14523.16 14652.09 11600 14652.09
2/7/2007 14493.56 14663.26 14478.45 14643.13 11400 14643.13
2/6/2007 14541.24 14564.8 14452.78 14478.19 18600 14478.19
2/5/2007 14432.09 14526.51 14372.36 14515.9 11600 14515.9
2/2/2007 14293.11 14462.77 14293.11 14403.77 18400 14403.77
2/1/2007 14124.36 14278.08 14109.91 14267.18 14200 14267.18
1/31/2007 14219.38 14269.31 14045.61 14090.92 25000 14090.92
1/29/2007 14306.97 14316.54 14185.92 14211.96 12800 14211.96
1/25/2007 14151.62 14307.19 14115.4 14282.72 15600 14282.72
1/24/2007 14069.61 14156.46 14043.54 14110.46 18000 14110.46
1/23/2007 14212.12 14212.12 14025.74 14041.24 14600 14041.24
1/22/2007 14217.8 14259.07 14111.75 14209.24 11200 14209.24
1/19/2007 14271.24 14300.11 14067.52 14182.71 14400 14182.71
1/18/2007 14165.77 14325.92 14140.35 14217.75 13800 14217.75
1/17/2007 14116.25 14185.12 14089.63 14131.34 9000 14131.34
1/16/2007 14146 14211.15 14070.65 14114.73 9000 14114.73
1/15/2007 14110.44 14202.12 14103.12 14129.64 15400 14129.64
1/12/2007 13729.07 14070.88 13729.07 14056.53 14400 14056.53
1/11/2007 13331.38 13667.8 13303.22 13630.71 15600 13630.71
1/10/2007 13569.57 13569.57 13336.52 13362.16 12600 13362.16
1/9/2007 13650.96 13748.42 13493.38 13566.33 36600 13566.33
1/8/2007 13855.89 13855.89 13599.87 13652.15 11600 13652.15
1/5/2007 13768.79 13971.82 13763.39 13860.52 13200 13860.52
1/4/2007 14029.04 14060.35 13850.38 13871.71 14600 13871.71
1/3/2007 13969.45 14035.67 13897.42 14014.92 11600 14014.92
1/2/2007 13827.77 13980.54 13797.44 13942.24 9600 13942.24

BSE INDEX FOR 2006

Date Open High Low Close Volume Adj Close

12/29/2006 13873.03 13929.1 13770.06 13786.91 8800 13786.91
12/28/2006 13893.29 13960.39 13819.77 13846.34 11600 13846.34
12/27/2006 13734.01 13911.59 13734.01 13859.69 11400 13859.69
12/26/2006 13501.44 13726.62 13490.77 13708.34 8200 13708.34
12/22/2006 13398.13 13493.88 13362.11 13471.74 10800 13471.74
12/21/2006 13313.91 13441.36 13182.35 13384.86 12000 13384.86
12/20/2006 13452.69 13568.09 13232.56 13340.21 15400 13340.21
12/19/2006 13737.36 13748.62 13237.39 13382.01 18600 13382.01
12/18/2006 13695.6 13744.17 13416.4 13731.09 14200 13731.09
12/15/2006 13545.6 13669.65 13545.6 13614.52 18800 13614.52
12/14/2006 13256.81 13524.77 13239.79 13487.16 14600 13487.16
12/13/2006 13039.02 13223 12830.38 13181.34 20800 13181.34
12/12/2006 13413.61 13492.21 12801.65 12995.02 21200 12995.02
12/11/2006 13783 13801.98 13261.73 13399.43 27200 13399.43
12/8/2006 14007.67 14009.56 13756.86 13799.49 14800 13799.49
12/7/2006 13962.94 14002.72 13915.74 13972.03 9600 13972.03
12/6/2006 13951.09 14035.3 13847.67 13949 11000 13949
12/5/2006 14028.47 14028.47 13905.65 13937.65 12400 13937.65
12/4/2006 13846.71 13912.54 13828.9 13874.33 10000 13874.33
12/1/2006 13729.67 13857.81 13725.78 13844.78 12200 13844.78
11/30/2006 13630.9 13745.16 13630.61 13696.31 10800 13696.31
11/29/2006 13649.2 13711.76 13586.04 13616.73 13600 13616.73
11/28/2006 13690.67 13691.12 13577.38 13601.95 16000 13601.95
11/27/2006 13716.46 13799.02 13716.46 13773.59 12000 13773.59
11/24/2006 13669.81 13767.85 13665.52 13703.33 17800 13703.33
11/23/2006 13667.13 13790.82 13643.47 13680.83 12200 13680.83
11/22/2006 13625.09 13740.39 13625.09 13706.53 15200 13706.53
11/21/2006 13434.58 13630.41 13434.58 13616.77 14200 13616.77
11/20/2006 13390.95 13463.06 13200.36 13430.71 15600 13430.71
11/17/2006 13678.04 13678.04 13383.43 13429.48 20800 13429.48
11/16/2006 13500.7 13588.01 13459.28 13505.89 68200 13505.89
11/15/2006 13476.28 13506.08 13390.79 13469.37 14400 13469.37
11/14/2006 13439.71 13486.74 13380.77 13425.5 22000 13425.5
11/13/2006 13295.24 13410.08 13287.28 13399 12800 13399
11/10/2006 13187.51 13303.85 13104.98 13282.91 16400 13282.91
11/9/2006 13107.78 13192.89 13069.85 13137.49 16800 13137.49
11/8/2006 13176.08 13202.68 12950.57 13072.51 16400 13072.51
11/7/2006 13208.79 13300.69 13135.21 13156.66 17200 13156.66
11/6/2006 13155.11 13206.87 13113.39 13186.89 14600 13186.89
11/3/2006 13119.34 13146.86 13017.84 13130.79 12600 13130.79
11/2/2006 13062.52 13137.74 13014.65 13091.12 12000 13091.12
11/1/2006 12992.62 13050.73 12937.3 13033.04 12800 13033.04
10/31/2006 13048.76 13075.85 12907.94 12961.9 17200 12961.9
10/30/2006 12925.43 13039.3 12844.85 13024.26 13800 13024.26
10/27/2006 12741.85 12921.23 12741.85 12906.81 15200 12906.81
10/26/2006 12636.16 12718.31 12636.16 12698.41 13200 12698.41
10/23/2006 12757.31 12766.3 12612.36 12623.28 7800 12623.28
10/20/2006 12756.41 12849.02 12679.85 12709.4 15800 12709.4
10/19/2006 12881.8 12925.6 12654.98 12723.59 15400 12723.59
10/18/2006 12886.33 12920.59 12830.84 12858.48 16400 12858.48
10/17/2006 12981.53 12994.45 12819.35 12883.83 16000 12883.83
10/16/2006 12785.03 12953.76 12785.03 12928.18 18800 12928.18
10/13/2006 12632.62 12756.23 12632.62 12736.42 16600 12736.42
10/12/2006 12387.89 12558.71 12315.02 12537.98 13600 12537.98
10/11/2006 12446.72 12514.18 12301.51 12353.49 13800 12353.49
10/10/2006 12416.43 12481.93 12341.34 12363.77 11400 12363.77
10/9/2006 12335.82 12429.74 12261.49 12365.83 10600 12365.83
10/6/2006 12391.26 12434.22 12357.96 12372.81 12000 12372.81
10/5/2006 12299.21 12415.97 12299.21 12389.41 12200 12389.41
10/4/2006 12401.09 12419.65 12178.83 12204.01 14400 12204.01
10/3/2006 12473.79 12489.28 12343.8 12366.39 11600 12366.39
9/29/2006 12414.66 12485.17 12381.29 12454.42 12600 12454.42
9/28/2006 12388.66 12431.79 12340.17 12380.74 13400 12380.74
9/27/2006 12359.01 12442.82 12339.98 12366.91 12600 12366.91
9/26/2006 12206.79 12331.45 12160.58 12321.19 14200 12321.19
9/25/2006 12257.27 12273.45 12145.09 12173.91 15200 12173.91
9/22/2006 12244.41 12303.42 12170.2 12236.78 13400 12236.78
9/21/2006 12167.91 12285.9 12167.91 12274.27 15000 12274.27
9/20/2006 11946.32 12128.99 11833.61 12109.14 13800 12109.14
9/19/2006 12103.44 12152.6 11915.21 11970.47 17200 11970.47
9/18/2006 12006.19 12114.95 12006.19 12071.3 12400 12071.3
9/15/2006 11977.69 12041.7 11847.61 12009.59 12800 12009.59
9/14/2006 11936.8 12002.94 11892.24 11973.02 14400 11973.02
9/13/2006 11723.78 11938.41 11723.78 11893.79 15400 11893.79
9/12/2006 11564.95 11671.64 11445.19 11660.79 19400 11660.79
9/11/2006 11959.56 11971.6 11505.6 11550.69 18600 11550.69
9/8/2006 11859.44 11940.58 11825.22 11918.65 16400 11918.65
9/7/2006 11893.33 11921.3 11815.43 11853.85 11800 11853.85
9/6/2006 11908.53 11983.48 11904.92 11933.21 12400 11933.21
9/5/2006 11927.42 11945.53 11847.93 11904.6 12000 11904.6
9/4/2006 11824.49 11939.96 11824.49 11914.21 10000 11914.21
9/1/2006 11699.57 11795.02 11666.01 11778.02 11600 11778.02
8/31/2006 11754.07 11794.43 11675.08 11699.05 16600 11699.05
8/30/2006 11735.05 11756.08 11643.38 11723.92 12800 11723.92
8/29/2006 11651.96 11739.77 11651.96 11706.85 16000 11706.85
8/28/2006 11583.73 11633.35 11552.44 11619.52 9200 11619.52
8/25/2006 11589.35 11635.25 11542.1 11572.2 17000 11572.2
8/24/2006 11367.74 11566.89 11297.23 11531.95 15600 11531.95
8/23/2006 11579.92 11579.92 11374.86 11406.65 13200 11406.65
8/22/2006 11547.42 11619.86 11460.93 11502.62 12200 11502.62
8/21/2006 11488.03 11531.6 11375.9 11511.68 11000 11511.68
8/18/2006 11507.14 11508.17 11409.11 11465.72 14600 11465.72
8/17/2006 11498.47 11551.59 11379.44 11477.48 19800 11477.48
8/16/2006 11384.05 11507.92 11384.05 11448.31 15200 11448.31
8/14/2006 11221.86 11330.3 11221.86 11312.99 13200 11312.99
8/11/2006 11181.34 11241.11 11069.25 11192.46 18600 11192.46
8/10/2006 11175 11213.03 11051.75 11149.17 16600 11149.17
8/9/2006 10990.73 11187.65 10943.83 11145.18 18400 11145.18
8/8/2006 10839.53 11028.02 10839.53 11014.97 15200 11014.97
8/7/2006 10863.28 10869.66 10780.01 10812.64 13600 10812.64
8/4/2006 10951.81 11039.34 10810.04 10866.51 18800 10866.51
8/3/2006 10955.27 11081.9 10875.87 10923.16 20600 10923.16
8/2/2006 10747.13 10891.38 10730.13 10876.19 18600 10876.19
8/1/2006 10737.5 10777.47 10646.65 10751.66 15800 10751.66
7/31/2006 10759.19 10853.91 10710.29 10743.88 17800 10743.88
7/28/2006 10787.65 10787.65 10603.83 10680.23 21000 10680.23
7/27/2006 10671.77 10762.67 10589.68 10741.59 20800 10741.59
7/26/2006 10465.34 10648.77 10362.61 10617.27 19600 10617.27
7/25/2006 10351.75 10443.05 10323.77 10415.61 18400 10415.61
7/24/2006 9881.03 10252.75 9875.35 10215.37 20600 10215.37
7/21/2006 10336.38 10336.38 10035.24 10085.91 23000 10085.91
7/20/2006 10247.87 10409.58 10225.18 10352.94 23600 10352.94
7/19/2006 10320.59 10406.21 9972.73 10007.34 24400 10007.34
7/18/2006 10336.62 10406.43 10149.85 10226.78 20200 10226.78
7/17/2006 10647.26 10647.26 10262.57 10293.22 17800 10293.22
7/14/2006 10782.98 10782.98 10563.76 10678.22 20800 10678.22
7/13/2006 10922.61 10922.61 10797.49 10858.5 22200 10858.5
7/12/2006 10604.64 10939.68 10549.85 10930.09 25600 10930.09
7/11/2006 10699.62 10699.62 10566.71 10614.35 18400 10614.35
7/10/2006 10484.25 10704.78 10461.73 10684.3 16600 10684.3
7/7/2006 10813.75 10887.67 10440.02 10509.53 28000 10509.53
7/6/2006 10836.49 10839.53 10703 10767.97 22000 10767.97
7/5/2006 10641.33 10940.45 10611.35 10919.64 25600 10919.64
7/4/2006 10755.45 10800.11 10644.72 10662.22 17400 10662.22
7/3/2006 10646.56 10729.92 10589.46 10695.26 22600 10695.26
6/30/2006 10316.12 10626.84 10316.12 10609.25 30600 10609.25
6/29/2006 10193.94 10326.05 10109.56 10162.16 20200 10162.16
6/28/2006 10067.55 10204.66 9909.76 10129.7 26000 10129.7
6/27/2006 10058.29 10224.26 9902.33 10151.01 31400 10151.01
6/26/2006 10427.85 10451.47 9991.12 10042.06 21800 10042.06
6/23/2006 10201.31 10453.61 10025.19 10401.3 22600 10401.3
6/22/2006 10093.38 10362.74 10093.38 10275.88 22400 10275.88
6/21/2006 9797.87 10054.05 9757.54 10040.14 24800 10040.14
6/20/2006 9958.33 9958.33 9745.17 9822.52 22400 9822.52
6/19/2006 9903.11 10049.94 9755.21 9997.84 20800 9997.84
6/16/2006 9703.06 10118.28 9703.06 9884.51 33400 9884.51
6/15/2006 9133.36 9582.97 9092.16 9545.06 26200 9545.06
6/14/2006 9156.97 9387.06 8799.01 8929.44 27400 8929.44
6/13/2006 9360.06 9360.06 8993.58 9062.65 28000 9062.65
6/12/2006 9858.47 9859.38 9428.03 9476.15 20400 9476.15
6/9/2006 9270.78 9849.2 9262.2 9810.46 29400 9810.46
6/8/2006 9664.9 9664.9 9200.8 9295.81 36800 9295.81
6/7/2006 9919.28 10051.81 9609.21 9756.76 27000 9756.76
6/6/2006 10087.96 10192.73 9884.89 9957.32 26200 9957.32
6/5/2006 10537.08 10552.38 10186.33 10213.48 19200 10213.48
6/2/2006 10104.57 10477.35 10011.45 10451.33 28400 10451.33
6/1/2006 10472.46 10597.23 10017.82 10071.42 24200 10071.42
5/31/2006 10679.49 10679.49 10111.96 10398.61 35800 10398.61
5/30/2006 10886.61 10988.23 10722.92 10786.63 16200 10786.63
5/29/2006 10855.03 10992.38 10781.61 10853.14 15400 10853.14
5/26/2006 10735.14 11050.77 10735.14 10809.35 24800 10809.35
5/25/2006 10520.9 10720.67 10274.93 10666.32 21200 10666.32
5/24/2006 10830.98 11000.96 10504.59 10573.15 25600 10573.15
5/23/2006 10590.67 10859.2 10185.48 10822.78 30400 10822.78
5/22/2006 11071.63 11142.9 9826.91 10481.77 31400 10481.77
5/19/2006 11549.67 11697.11 10799.01 10938.61 35000 10938.61
5/18/2006 12163.98 12163.98 11330.45 11391.43 30600 11391.43
5/17/2006 11962.87 12238.81 11962.87 12217.81 18800 12217.81
5/16/2006 11861.18 11954.51 11378.96 11873.73 38200 11873.73
5/15/2006 12272.64 12272.64 11770.76 11822.2 30200 11822.2
5/12/2006 12400.71 12421.76 12224.44 12285.11 21000 12285.11
5/11/2006 12631.54 12671.11 12397.02 12435.41 19000 12435.41
5/10/2006 12546.93 12624.37 12530.98 12612.38 19000 12612.38
5/9/2006 12488.38 12546.47 12356.04 12513.86 22400 12513.86
5/8/2006 12393.22 12511.07 12393.22 12462.47 17600 12462.47
5/5/2006 12373.47 12443.54 12304.59 12359.7 20000 12359.7
5/4/2006 12358.31 12482.91 12264.14 12347.63 20200 12347.63
5/3/2006 12231.12 12337.01 12134.19 12310.72 19200 12310.72
5/2/2006 12103.78 12288.51 12103.78 12218.78 19800 12218.78
4/28/2006 11698.68 11877.32 11344.61 11851.93 22800 11851.93
4/27/2006 11968.8 12086.91 11803.49 11835.02 31200 11835.02
4/26/2006 11677.05 11965.09 11635.4 11938.53 18600 11938.53
4/25/2006 11943.08 11953 11621.61 11646.78 18800 11646.78
4/24/2006 12063.73 12071.07 11882.48 11915.24 16600 11915.24
4/21/2006 12053.9 12102 11860.35 12030.3 32800 12030.3
4/20/2006 11941.49 12053.74 11866.21 12039.55 26400 12039.55
4/19/2006 11880.05 11986.09 11799.62 11895.98 26200 11895.98
4/18/2006 11624.97 11834.77 11624.97 11821.57 24200 11821.57
4/17/2006 11323.74 11560.9 11323.74 11539.68 22800 11539.68
4/13/2006 11366.91 11380.83 11008.43 11237.23 32800 11237.23
4/12/2006 11693.15 11702.77 11302.78 11355.73 27000 11355.73
4/10/2006 11620.38 11691.92 11535.28 11662.55 22000 11662.55
4/7/2006 11845.13 11930.66 11564.87 11589.44 30400 11589.44
4/5/2006 11671.14 11755.2 11653.39 11746.9 16200 11746.9
 4/4/2006 11599.8 11710.69 11570.11 11638.01 18000 11638.01
4/3/2006 11342.96 11579.1 11342.96 11564.36 16600 11564.36
3/31/2006 11325.96 11356.95 11231.16 11279.96 17200 11279.96
3/30/2006 11241.78 11338.66 11227.82 11307.04 23400 11307.04
3/29/2006 11103.87 11197.64 11103.87 11183.48 17800 11183.48
3/28/2006 11114.43 11146.85 11051.13 11086.03 19000 11086.03
3/27/2006 10996.36 11101.42 10996.36 11079.02 22400 11079.02
3/24/2006 10851.8 10966.06 10851.8 10950.3 21800 10950.3
3/23/2006 10861.95 10924.29 10792.98 10840.59 14400 10840.59
3/22/2006 10900.02 10935.09 10784.42 10841.35 19000 10841.35
3/21/2006 10945.62 11017.25 10863.61 10905.2 16200 10905.2
3/20/2006 10903.25 10946.94 10889.41 10941.11 14000 10941.11
3/17/2006 10902.26 10951.38 10844.03 10860.04 26400 10860.04
3/16/2006 10859.39 10889.25 10830.19 10878.74 18400 10878.74
3/14/2006 10796.82 10896.39 10761.22 10801.72 22600 10801.72
3/13/2006 10818.94 10884.48 10782.53 10803.71 15800 10803.71
3/10/2006 10581.64 10782.34 10581.64 10765.16 18400 10765.16
3/9/2006 10533.89 10593.08 10376.54 10573.54 24800 10573.54
3/8/2006 10728.39 10740.6 10493.91 10508.85 27200 10508.85
3/7/2006 10747.87 10753.13 10661.62 10725.67 24400 10725.67
3/6/2006 10616.99 10741.59 10616.99 10735.36 21600 10735.36
3/3/2006 10649.28 10690 10556.03 10595.43 17800 10595.43
3/2/2006 10597.19 10706.22 10593.8 10626.78 26800 10626.78
3/1/2006 10368.75 10573.29 10344.26 10565.47 27600 10565.47
2/28/2006 10308.71 10422.65 10206.06 10370.24 31800 10370.24
2/27/2006 10214.58 10296.22 10109.34 10282.09 13000 10282.09
2/24/2006 10256.74 10271.67 10177.12 10200.76 12800 10200.76
2/23/2006 10268.51 10304.88 10228.22 10244.05 18800 10244.05
2/22/2006 10179.26 10237.61 10157.26 10224.32 16000 10224.32
2/21/2006 10108.16 10195.51 10108.16 10168.11 15000 10168.11
2/20/2006 10002.36 10092.85 9896.64 10079.3 14800 10079.3
2/17/2006 10168.55 10184.04 9970 9981.11 18800 9981.11
2/16/2006 10133.42 10195.42 10110.46 10124.3 15600 10124.3
2/15/2006 10144.9 10191.97 10036.01 10113.18 24000 10113.18
2/14/2006 10180.51 10185.06 10064.46 10086.63 21400 10086.63
2/13/2006 10132.67 10182.77 10096.28 10173.25 15400 10173.25
2/10/2006 10066.36 10122.25 10057.07 10110.97 18600 10110.97
2/8/2006 10083.53 10083.53 9958.55 10044.82 17600 10044.82
2/7/2006 9993.39 10099.58 9972.43 10082.28 19000 10082.28
2/6/2006 9746.09 10002.83 9739.71 9980.42 21400 9980.42
2/3/2006 9834.97 9837.74 9713.51 9742.58 16000 9742.58
2/2/2006 9890.9 9956.1 9816.01 9843.87 19400 9843.87
2/1/2006 9959.24 9993.92 9819.32 9859.26 19000 9859.26
1/31/2006 9892.23 9939.55 9873.37 9919.89 18400 9919.89
1/30/2006 9896.46 9945.19 9803.68 9849.03 29400 9849.03
1/27/2006 9764.26 9883.95 9764.26 9870.79 18200 9870.79
1/25/2006 9580.3 9714.48 9580.3 9685.74 21600 9685.74
1/24/2006 9503.42 9574.14 9503.42 9549.92 16800 9549.92
1/23/2006 9467.56 9503.4 9432.93 9464.9 16200 9464.9
1/20/2006 9493.39 9556.19 9466.1 9520.96 17800 9520.96
1/19/2006 9271.63 9473.86 9271.63 9449.84 19200 9449.84
1/18/2006 9293.8 9302.78 9158.44 9237.53 45800 9237.53
1/17/2006 9317.99 9421.52 9289.23 9314.13 27200 9314.13
1/16/2006 9382.86 9397.62 9287.09 9311.19 17200 9311.19
1/13/2006 9425.07 9471.89 9362.25 9374.19 15600 9374.19
1/12/2006 9334.13 9435.26 9303.71 9380.88 25400 9380.88
1/10/2006 9584.47 9600.08 9418.63 9445.3 24600 9445.3
1/9/2006 9643.92 9689.68 9539.63 9583.45 15600 9583.45
1/6/2006 9635.09 9680.92 9535.66 9640.29 16000 9640.29
1/5/2006 9638.27 9679.72 9571.31 9617.74 19200 9617.74
1/4/2006 9523.29 9664.94 9523.29 9648.08 21400 9648.08
1/3/2006 9401.83 9546.78 9390.79 9539.37 13200 9539.37
1/2/2006 9422.49 9457.09 9366.09 9390.14 14000 9390.14

BSE INDEX FOR 2005

Adj
Date Open High Low Close Volume Close
12/30/2005 9339.32 9427.23 9311.53 9397.93 15200 9397.93
12/29/2005 9272.63 9338.11 9271.63 9323.25 14200 9323.25
12/28/2005 9292.18 9350.82 9207.27 9257.51 19600 9257.51
12/27/2005 9071.25 9297.07 9020.8 9283.16 14600 9283.16
12/26/2005 9254.09 9262.48 9050.51 9085.89 15400 9085.89
12/23/2005 9417.29 9442.98 9237.94 9256.91 15800 9256.91
12/22/2005 9398.62 9413.7 9328.76 9372.3 36200 9372.3
12/21/2005 9349.24 9423.25 9272.76 9339.17 18800 9339.17
12/20/2005 9400.25 9427.57 9310.63 9346.24 22000 9346.24
12/19/2005 9263.32 9402.68 9263.32 9394.27 101000 9394.27
12/16/2005 9191.63 9290.31 9137.16 9284.46 20000 9284.46
12/15/2005 9259.78 9298.28 9117.26 9170.4 18600 9170.4
12/14/2005 9264.99 9309.01 9199.85 9241.76 24400 9241.76
12/13/2005 9160.76 9274.19 9111.03 9263.9 25200 9263.9
12/12/2005 9092.65 9175.6 9092.65 9133.67 18600 9133.67
12/9/2005 8907.72 9080.76 8907.72 9067.28 20200 9067.28
12/8/2005 8918.63 8931.58 8826.39 8906.31 15400 8906.31
12/7/2005 8825.93 8915.88 8825.93 8895.81 13600 8895.81
12/6/2005 8827 8915.12 8783.93 8815.53 14000 8815.53
12/5/2005 8965.83 9010.73 8803.37 8823.31 14400 8823.31
12/2/2005 9010.58 9057.97 8943.7 8961.61 18400 8961.61
12/1/2005 8813.82 8960.11 8769.56 8944.78 18200 8944.78
11/30/2005 8962.92 9033.99 8768.8 8788.81 18200 8788.81
11/29/2005 9000.65 9000.65 8875.82 8931.16 19400 8931.16
11/28/2005 8905.68 9005.63 8905.68 8994.94 18800 8994.94
11/25/2005 8760.7 8863.93 8760.7 8853.21 19000 8853.21
11/24/2005 8655.14 8765.71 8655.14 8744.04 19800 8744.04
11/23/2005 8542.61 8649.68 8537.48 8638.34 19600 8638.34
11/22/2005 8602.82 8664.46 8518.18 8534.97 19600 8534.97
11/21/2005 8699.27 8713.1 8586.92 8610.74 21400 8610.74
11/18/2005 8669.84 8739.57 8661.6 8686.65 22400 8686.65
11/17/2005 8611.79 8662.57 8547.34 8649.52 17000 8649.52
11/16/2005 8511.1 8606.95 8503 8595.92 15000 8595.92
11/14/2005 8503.7 8569.91 8416.89 8494.29 16200 8494.29
11/11/2005 8332.94 8483.68 8332.94 8471.04 20200 8471.04
11/10/2005 8314.39 8342.53 8190.99 8308.93 1200 8308.93
11/9/2005 8332.01 8405.46 8269.09 8308.78 19400 8308.78
11/8/2005 8218.82 8353.1 8213.75 8317.8 24000 8317.8
11/7/2005 8083.59 8216.42 8049.65 8206.83 27200 8206.83
11/2/2005 7953.28 8086.84 7891.23 8072.75 16600 8072.75
11/1/2005 7989.86 8023.52 7914.77 7944.1 6200 7944.1
10/31/2005 7717.07 7905.7 7717.07 7892.32 15600 7892.32
10/28/2005 7795.03 7795.03 7656.15 7685.64 21800 7685.64
10/27/2005 7989.35 7994.82 7766.99 7798.49 26800 7798.49
10/26/2005 7996.92 8047.86 7951.05 7974.69 15800 7974.69
10/25/2005 7974.17 8074.08 7921.44 7991.74 22200 7991.74
10/24/2005 8096.49 8126.27 7898.41 7920.8 21400 7920.8
10/21/2005 7930.5 8080.77 7901.14 8068.95 25600 8068.95
10/20/2005 8075.82 8134.83 7838.02 7935.12 27200 7935.12
10/19/2005 8066.06 8084.79 7922.89 7971.06 26400 7971.06
10/18/2005 8232.26 8317.38 8067.91 8122.25 19200 8122.25
10/17/2005 8230.47 8254.8 8131.77 8202.62 21800 8202.62
10/14/2005 8389.45 8396.42 8180.1 8201.73 25200 8201.73
10/13/2005 8520.48 8547.8 8346.32 8376.9 24200 8376.9
10/11/2005 8547.95 8563.85 8381.96 8540.56 21200 8540.56
10/10/2005 8516.44 8564.85 8465.9 8483.86 16200 8483.86
10/7/2005 8528.7 8586.43 8410.69 8491.56 25000 8491.56
10/6/2005 8693.2 8693.2 8508.43 8528.7 29400 8528.7
10/5/2005 8815.67 8821.84 8695.69 8724.47 23600 8724.47
10/4/2005 8706.7 8808.83 8706.7 8799.96 27400 8799.96
10/3/2005 8662.99 8725.75 8662.99 8697.65 16600 8697.65
9/30/2005 8672.66 8683.57 8527.38 8634.48 23400 8634.48
9/29/2005 8588.47 8722.17 8588.47 8650.17 19800 8650.17
9/28/2005 8535.81 8613.83 8475.68 8606.03 18000 8606.03
9/27/2005 8497.25 8585.76 8444.98 8525.52 20000 8525.52
9/26/2005 8280.06 8487.36 8280.06 8478.91 18600 8478.91
9/23/2005 8255.05 8327.35 8121.81 8222.59 20000 8222.59
9/22/2005 8480.62 8519.6 8186.13 8221.64 27200 8221.64
9/21/2005 8499.33 8521.75 8261.58 8487.14 26800 8487.14
9/20/2005 8412.71 8515.5 8376.12 8500.28 15600 8500.28
9/19/2005 8399.51 8461.1 8382.96 8444.84 10600 8444.84
9/16/2005 8296.88 8388.8 8268.6 8380.96 12800 8380.96
9/15/2005 8208.21 8294.24 8203.77 8283.76 11800 8283.76
9/14/2005 8207.53 8260.01 8144.32 8189.48 17400 8189.48
9/13/2005 8137.39 8202.04 8121.08 8193.96 9400 8193.96
9/12/2005 8072.99 8142.81 8072.99 8138.42 8200 8138.42
9/9/2005 8060.89 8077.74 8015.75 8060.01 8800 8060.01
9/8/2005 7957.35 8060.26 7957.35 8052.56 10400 8052.56
9/6/2005 7931.42 7976.4 7914.41 7946.78 10000 7946.78
9/5/2005 7901.35 7983.33 7901.35 7925.24 10200 7925.24
9/2/2005 7888.11 7928.07 7836.34 7899.77 12600 7899.77
9/1/2005 7818.9 7902.19 7818.9 7876.15 11200 7876.15
8/31/2005 7746.8 7807.67 7726.98 7805.43 9600 7805.43
8/30/2005 7681.67 7758.36 7679.44 7745 9800 7745
8/29/2005 7693 7699.56 7566.21 7634.43 7600 7634.43
8/26/2005 7701.07 7732.31 7644.41 7680.22 11800 7680.22
8/25/2005 7651.11 7672.18 7595.84 7660.42 10600 7660.42
8/24/2005 7615.68 7639.68 7537.5 7612 15000 7612
8/23/2005 7764.86 7770.83 7601.34 7615.99 11000 7615.99
8/22/2005 7814.93 7845.96 7711.18 7750.6 16000 7750.6
8/19/2005 7817.74 7867.89 7760.69 7780.76 10600 7780.76
8/18/2005 7902.84 7921.39 7791.91 7811.33 13200 7811.33
8/17/2005 7771.78 7870.62 7735.37 7859.53 11200 7859.53
8/16/2005 7774.27 7828.01 7737.76 7768.24 11000 7768.24
8/12/2005 7835.7 7861.26 7755.58 7767.49 16800 7767.49
8/11/2005 7749.01 7842.55 7727.5 7816.51 27000 7816.51
8/10/2005 7615.9 7741.35 7615.9 7729.82 14000 7729.82
8/9/2005 7617.46 7686.85 7559.8 7595.57 23200 7595.57
8/8/2005 7760.67 7781.04 7594.94 7606.17 16800 7606.17
8/5/2005 7806.11 7817.61 7738.64 7754 17400 7754
8/4/2005 7810.05 7826.36 7756.97 7797.08 23400 7797.08
8/3/2005 7774.29 7843.77 7740.83 7756.47 28600 7756.47
8/2/2005 7683.13 7762.8 7683.13 7756.04 19400 7756.04
8/1/2005 7632.01 7681.11 7596.74 7669.45 13800 7669.45
7/29/2005 7556.17 7708.59 7545.79 7635.42 21800 7635.42
7/27/2005 7559.76 7620.37 7504.96 7605.03 13200 7605.03
7/26/2005 7524.1 7564.79 7473.24 7552.77 20200 7552.77
7/25/2005 7427.65 7526.88 7427.65 7505.6 17200 7505.6
7/22/2005 7306.64 7429.95 7273.19 7423.25 12200 7423.25
7/21/2005 7345.98 7380.69 7275.59 7304.32 12600 7304.32
7/20/2005 7373.94 7392.67 7334.48 7342.89 9800 7342.89
7/19/2005 7348.6 7385.69 7317.85 7346.63 11000 7346.63
7/18/2005 7325.65 7359.81 7308.87 7347.1 17400 7347.1
7/15/2005 7192.45 7283.04 7178.09 7271.54 10400 7271.54
7/14/2005 7262.86 7263.03 7163.85 7187.7 13600 7187.7
7/13/2005 7303.19 7338.01 7236.78 7247.91 11600 7247.91
7/12/2005 7297.95 7352.46 7217.6 7303.95 17000 7303.95
7/11/2005 7227.51 7320.25 7227.51 7306.74 13400 7306.74
7/8/2005 7171.52 7240.39 7158.14 7212.08 14600 7212.08
7/7/2005 7281.07 7306.54 7123.11 7145.13 16800 7145.13
7/6/2005 7227.22 7296.18 7227.22 7287.6 13400 7287.6
7/5/2005 7275 7308.72 7209.86 7220.25 12600 7220.25
7/4/2005 7186.74 7284.41 7186.74 7277.31 9600 7277.31
7/1/2005 7165.45 7228.57 7154.93 7210.77 12600 7210.77
6/30/2005 7154.27 7218.28 7154.27 7193.85 28600 7193.85
6/29/2005 7059.37 7125.21 7034.48 7119.88 14200 7119.88
6/28/2005 7158.66 7175.15 7036.06 7049 17400 7049
6/27/2005 7136.39 7228.21 7133.94 7151.08 18400 7151.08
6/24/2005 7104.43 7178.04 7058.01 7148.62 15400 7148.62
6/23/2005 7142.91 7156.55 7090.48 7119.76 20800 7119.76
6/22/2005 7079.87 7167.32 7079.87 7145.34 37200 7145.34
6/21/2005 6985.91 7083.58 6967.95 7076.52 19000 7076.52
6/20/2005 6940.06 7001.55 6940.06 6984.55 24400 6984.55
6/17/2005 6913.07 6921.6 6855.55 6906.52 11000 6906.52
6/16/2005 6906.12 6933.26 6869.47 6900.41 12600 6900.41
6/15/2005 6876.79 6916.33 6858.08 6906.98 9800 6906.98
6/14/2005 6847.62 6865.18 6819.31 6860.18 9200 6860.18
6/13/2005 6790.33 6843.62 6757.04 6832.68 8400 6832.68
6/10/2005 6833.58 6883.67 6774.14 6781.99 10200 6781.99
6/9/2005 6858.7 6862.79 6813.2 6832.53 14600 6832.53
6/8/2005 6768.2 6862.83 6768.2 6858.24 10000 6858.24
6/7/2005 6756.6 6795.03 6737.09 6781.25 8400 6781.25
6/6/2005 6747.2 6813.91 6740.63 6758.19 9800 6758.19
6/3/2005 6664.98 6761.13 6647.69 6748.85 12200 6748.85
6/2/2005 6733.46 6756.62 6647.36 6655.56 9400 6655.56
6/1/2005 6729.39 6763.28 6710.37 6729.9 9800 6729.9
5/31/2005 6666.17 6721.61 6647.7 6715.11 8600 6715.11
5/30/2005 6697.15 6724.99 6642.61 6663.55 9600 6663.55
5/27/2005 6689.56 6772.74 6689.14 6707.72 15400 6707.72
5/26/2005 6599.27 6685.33 6587.57 6670.78 13800 6670.78
5/25/2005 6566.84 6612.25 6537.61 6597.6 10800 6597.6
5/24/2005 6563.02 6579.05 6522.8 6565.37 10400 6565.37
5/23/2005 6504.49 6549.57 6499.21 6539.83 8200 6539.83
5/20/2005 6462.16 6512.96 6438.6 6499.5 11400 6499.5
5/19/2005 6461.07 6537.74 6460.24 6478.94 11400 6478.94
5/18/2005 6457.37 6457.37 6380.53 6447 14800 6447
5/17/2005 6545.22 6568.61 6450.86 6466 11800 6466
5/16/2005 6456.97 6532.15 6456.97 6528.03 8400 6528.03
5/13/2005 6447.72 6462.85 6418.78 6451.54 29000 6451.54
5/12/2005 6442.86 6482.39 6432.17 6456.82 10000 6456.82
5/11/2005 6420.25 6454.41 6380.76 6445.13 10600 6445.13
5/10/2005 6486.08 6494.91 6439.69 6454.71 12600 6454.71
 5/9/2005 6391.8 6486.07 6391.8 6481.35 11600 6481.35
5/6/2005 6367.25 6402.35 6334.01 6388.48 13800 6388.48
5/5/2005 6322.02 6391.32 6322.02 6359.65 9800 6359.65
5/4/2005 6218.95 6294.85 6218.95 6289.55 9600 6289.55
5/3/2005 6200.39 6246.24 6189.16 6216.77 12600 6216.77
5/2/2005 6183.07 6223.78 6141.37 6195.15 12200 6195.15
4/29/2005 6283.07 6288.44 6138.47 6154.44 14000 6154.44
4/28/2005 6271.61 6292.91 6233.29 6284.2 14800 6284.2
4/27/2005 6323.9 6357.56 6258.07 6278.5 14000 6278.5
4/26/2005 6374.28 6377.54 6323.53 6339.98 8800 6339.98
4/25/2005 6338.67 6391.73 6308.48 6377.85 11000 6377.85
4/22/2005 6329.85 6374.03 6302.86 6346.57 12800 6346.57
4/21/2005 6249.29 6305.88 6174.3 6299.2 14600 6299.2
4/20/2005 6169.83 6259.28 6151.26 6243.74 16200 6243.74
4/19/2005 6181.39 6269.75 6121.42 6134.86 13800 6134.86
4/18/2005 6220.98 6220.98 6118.42 6156.78 12800 6156.78
4/15/2005 6339.73 6339.73 6232.37 6248.34 14000 6248.34
4/13/2005 6466.92 6515.82 6449.33 6467.92 13600 6467.92
4/12/2005 6407.39 6472.04 6404.35 6464.61 8800 6464.61
4/11/2005 6426.21 6444.33 6382.13 6397.52 9000 6397.52
4/8/2005 6544.81 6560.88 6456.84 6479.54 11400 6479.54
4/7/2005 6629.12 6644.69 6530.97 6545.64 11000 6545.64
4/6/2005 6555.92 6617.07 6551.68 6606.41 12200 6606.41
4/5/2005 6611.53 6621.91 6532.94 6550.29 12200 6550.29
4/4/2005 6616.83 6649.42 6586.25 6604.42 11200 6604.42
4/1/2005 6506.6 6618.08 6468.52 6605.04 11400 6605.04
3/31/2005 6404.78 6509.02 6404.78 6492.82 13400 6492.82
3/30/2005 6371.4 6400.07 6321.31 6381.4 14600 6381.4
3/29/2005 6512.98 6512.98 6326.73 6367.86 14400 6367.86
3/28/2005 6471.47 6555.1 6471.47 6510.74 11600 6510.74
3/24/2005 6456.02 6514.73 6412.89 6442.87 17200 6442.87
3/23/2005 6533.65 6568.2 6435.82 6454.46 23400 6454.46
3/22/2005 6655.78 6656.31 6520.15 6535.45 13600 6535.45
3/21/2005 6716.41 6734.72 6633.52 6656.69 10000 6656.69
3/18/2005 6664.65 6710.98 6595.53 6700.34 15600 6700.34
3/17/2005 6719.11 6737.29 6642.6 6669.52 13000 6669.52
3/16/2005 6757.49 6806.72 6732.33 6746.88 13000 6746.88
3/15/2005 6815.59 6823.46 6730.23 6752.45 12800 6752.45
3/14/2005 6854.92 6882.23 6794.92 6810.04 124800 6810.04
3/11/2005 6921.02 6948.54 6839.35 6853.73 14200 6853.73
3/10/2005 6888.73 6917.6 6849.98 6907.65 27200 6907.65
3/9/2005 6895.62 6954.86 6843.44 6892.82 17400 6892.82
3/8/2005 6885.73 6929.59 6872.72 6915.09 15200 6915.09
3/7/2005 6863.58 6902.49 6854.96 6878.98 14600 6878.98
3/4/2005 6798.62 6864.62 6798.62 6849.48 18200 6849.48
3/3/2005 6700.79 6793.24 6691.18 6784.72 18200 6784.72
 3/2/2005 6658.94 6708.78 6647.11 6686.89 26000 6686.89
3/1/2005 6725.92 6725.92 6628.22 6651.08 16800 6651.08
2/28/2005 6584.34 6720.94 6545.94 6713.86 23200 6713.86
2/25/2005 6588.29 6622.62 6543.91 6569.72 14400 6569.72
2/24/2005 6616.37 6621.68 6565.81 6574.21 26800 6574.21
2/23/2005 6593.85 6607.78 6565.42 6582.5 12200 6582.5
2/22/2005 6531.58 6603.14 6515.73 6589.41 11000 6589.41
2/21/2005 6585.88 6602.53 6521.07 6534.68 11800 6534.68
2/18/2005 6595.19 6642.77 6564.55 6584.32 14400 6584.32
2/17/2005 6598.77 6599.48 6533.13 6589.29 14400 6589.29
2/16/2005 6673.71 6714.13 6581.53 6607.78 14800 6607.78
2/15/2005 6694.79 6694.79 6640.43 6670.06 20800 6670.06
2/14/2005 6673.39 6719.17 6659.64 6679.33 13600 6679.33
2/11/2005 6594.32 6640.11 6594.32 6633.76 15200 6633.76
2/10/2005 6600.85 6608.96 6533.97 6577.83 12600 6577.83
2/9/2005 6556.53 6613.54 6553.4 6593.53 13000 6593.53
2/8/2005 6528.81 6573.93 6508.33 6544.77 12600 6544.77
2/7/2005 6652.33 6658.33 6514.86 6535.17 12400 6535.17
2/4/2005 6635.85 6684.16 6571.51 6618.23 16800 6618.23
2/3/2005 6550.75 6630.68 6550.75 6619.97 14400 6619.97
2/2/2005 6560.62 6600.02 6510.42 6530.06 88400 6530.06
2/1/2005 6565.21 6586.25 6508.99 6552.47 28400 6552.47
1/31/2005 6463.52 6565 6455.55 6555.94 22000 6555.94
1/28/2005 6245.26 6430.72 6245.26 6419.09 23600 6419.09
1/27/2005 6188.38 6252.24 6188.38 6239.43 22200 6239.43
1/25/2005 6093.66 6174 6069.33 6162.98 21400 6162.98
1/24/2005 6201.6 6215.78 6089.52 6106.43 18000 6106.43
1/20/2005 6170.33 6197.21 6091.08 6183.24 26600 6183.24
1/19/2005 6211.28 6230.62 6160.66 6173.32 16600 6173.32
1/18/2005 6221.28 6267.61 6173.09 6192.35 21800 6192.35
1/17/2005 6202.74 6232.97 6087.55 6194.07 19000 6194.07
1/14/2005 6232.42 6249.39 6144.08 6173.82 18200 6173.82
1/13/2005 6138.05 6242.95 6138.05 6221.06 20200 6221.06
1/12/2005 6250.35 6263.71 6070.33 6102.74 20800 6102.74
1/11/2005 6317.39 6329.89 6208.82 6222.87 16200 6222.87
1/10/2005 6440.33 6469.09 6286.85 6308.54 13200 6308.54
1/7/2005 6374.19 6440.17 6348.75 6420.46 17800 6420.46
1/6/2005 6447.27 6481.23 6325.36 6367.39 22200 6367.39
1/5/2005 6628.89 6629.98 6337.61 6458.84 24000 6458.84
1/4/2005 6683.56 6696.31 6640.9 6651.01 16600 6651.01
1/3/2005 6626.49 6684.22 6626.49 6679.2 12000 6679.2
 BSE INDEX FOR 2004

Adj
Date Open High Low Close Volume Close
12/31/2004 6541.38 6609.78 6541.38 6602.69 12200 6602.69
12/30/2004 6583.74 6608.3 6507.3 6522.54 13200 6522.54
12/29/2004 6594.39 6617.15 6552.06 6567.94 12400 6567.94
12/28/2004 6517.9 6568.57 6517.9 6563.48 14600 6563.48
12/27/2004 6484.84 6566.64 6469.96 6513.03 16200 6513.03
12/24/2004 6485.26 6507.94 6463.85 6498.06 14600 6498.06
12/23/2004 6410.3 6455.69 6409.29 6441.85 12000 6441.85
12/22/2004 6465.51 6480.2 6396.43 6413.66 16200 6413.66
12/21/2004 6429.25 6461.64 6400.56 6451.3 14600 6451.3
12/20/2004 6360.11 6409.52 6345.87 6403 16800 6403
12/17/2004 6420.9 6436.08 6329.71 6346.48 16800 6346.48
12/16/2004 6401.19 6437 6373.55 6420.38 18600 6420.38
12/15/2004 6334.27 6423.27 6334.27 6402.29 22400 6402.29
12/14/2004 6280.56 6331.57 6280.49 6325.53 14000 6325.53
12/13/2004 6231.47 6274.24 6220.58 6268.72 14600 6268.72
12/10/2004 6328.1 6336.9 6221.4 6233.54 17600 6233.54
12/9/2004 6259.5 6319.01 6241.27 6304.27 19400 6304.27
12/8/2004 6333.04 6359.2 6250.24 6261.52 26000 6261.52
12/7/2004 6324.07 6354.26 6287.46 6316.28 17800 6316.28
12/6/2004 6351.04 6386.29 6312.13 6322.5 18800 6322.5
12/3/2004 6348.32 6361.53 6304.22 6322.76 20600 6322.76
12/2/2004 6275.41 6335.14 6275.41 6328.43 26200 6328.43
12/1/2004 6259.28 6272.68 6176.09 6227.83 26600 6227.83
11/30/2004 6195.02 6248.43 6194.61 6234.29 18800 6234.29
11/29/2004 6033.42 6166.72 6029.82 6157.77 23000 6157.77
11/25/2004 6034.72 6081.74 6014.98 6035.03 20000 6035.03
11/24/2004 6007.87 6053.19 6001.46 6035.95 12800 6035.95
11/23/2004 5988.28 6031.59 5977.76 6009.86 14600 6009.86
11/22/2004 5921.01 5979.1 5877.97 5963.8 14000 5963.8
11/19/2004 6030.81 6044.55 5953.42 5961.71 15000 5961.71
11/18/2004 6019.85 6035.22 5985.57 6025.47 14800 6025.47
11/17/2004 6000.11 6036.7 5997.74 6016.58 14800 6016.58
11/16/2004 5970.04 6002.03 5949.24 5996.7 13800 5996.7
11/12/2004 5985.05 6001.99 5945.98 5964.01 3800 5964.01
11/11/2004 5980.03 5995.33 5943.33 5954.31 13800 5954.31
11/10/2004 5918.95 5979.78 5918.95 5973.75 14400 5973.75
11/9/2004 5937.34 5957.94 5910.41 5929.6 14800 5929.6
11/8/2004 5912.52 5955.94 5912.52 5930.47 14400 5930.47
11/5/2004 5833.33 5900.51 5823.44 5891.36 14000 5891.36
11/4/2004 5871.62 5883.39 5814.37 5832.88 15000 5832.88
11/3/2004 5772.32 5845.5 5771.73 5842.54 17000 5842.54
 11/2/2004 5713.24 5765.14 5713.24 5754.76 14400 5754.76
11/1/2004 5678.65 5714.36 5649.03 5704.1 15600 5704.1
10/29/2004 5724.46 5731.35 5664.04 5672.27 22600 5672.27
10/28/2004 5700.99 5733.75 5700.99 5715.62 23400 5715.62
10/27/2004 5656.71 5699.18 5623.04 5662.87 19800 5662.87
10/26/2004 5591.01 5654.82 5558.14 5651.09 22000 5651.09
10/25/2004 5633.48 5645.88 5573.19 5581.49 18200 5581.49
10/21/2004 5680.44 5685.18 5617.37 5641.06 19000 5641.06
10/20/2004 5738.44 5750.14 5662.76 5673.02 18400 5673.02
10/19/2004 5691.47 5751.6 5686.97 5738.11 14800 5738.11
10/18/2004 5706.83 5727.96 5670.37 5679.83 12400 5679.83
10/15/2004 5735.49 5758.11 5673.75 5686.73 16200 5686.73
10/14/2004 5677.87 5738.61 5645.66 5713.1 17600 5713.1
10/12/2004 5750.36 5762.6 5663.79 5676.73 18200 5676.73
10/11/2004 5764.86 5792.08 5706.97 5717.54 13000 5717.54
10/8/2004 5782.63 5803.82 5755.42 5776.85 19600 5776.85
10/7/2004 5718.64 5793.08 5718.64 5773.66 24600 5773.66
10/6/2004 5761.44 5799.92 5699.32 5713.75 26800 5713.75
10/5/2004 5761.66 5786.54 5741.7 5758.67 22800 5758.67
10/4/2004 5706.32 5785.04 5706.32 5766.3 20600 5766.3
10/1/2004 5587.46 5685.68 5573.56 5675.54 24400 5675.54
9/30/2004 5545.26 5598.55 5545.26 5583.61 24400 5583.61
9/29/2004 5477.61 5533.33 5428.2 5527.56 23400 5527.56
9/28/2004 5506.83 5518.21 5454.85 5462.61 20400 5462.61
9/27/2004 5530 5545.73 5486.41 5511.81 15800 5511.81
9/24/2004 5527.22 5575.4 5513.68 5527.75 22600 5527.75
9/23/2004 5597.32 5609.04 5530.86 5539.48 27400 5539.48
9/22/2004 5609.96 5638.79 5571.84 5616.87 28000 5616.87
9/21/2004 5547.49 5611.6 5536 5605.93 27600 5605.93
9/20/2004 5562.68 5585.57 5535.57 5545.82 25600 5545.82
9/17/2004 5493.72 5569.47 5493.37 5561.15 26400 5561.15
9/16/2004 5415.46 5483.59 5401 5477.68 23400 5477.68
9/15/2004 5441.96 5456.85 5399.34 5420.09 27600 5420.09
9/14/2004 5409.52 5434.33 5376.04 5428.77 26400 5428.77
9/13/2004 5380.71 5421.52 5379.6 5397.46 21400 5397.46
9/10/2004 5305.42 5376.12 5281.06 5370.05 21200 5370.05
9/9/2004 5307.83 5328.33 5269.51 5298.23 21600 5298.23
9/8/2004 5281.11 5305.67 5270.66 5298.16 20200 5298.16
9/7/2004 5245.16 5270.89 5240.15 5264.67 19200 5264.67
9/6/2004 5226.09 5264.87 5226.09 5246.23 17000 5246.23
9/3/2004 5190.69 5223.94 5178.57 5218.46 17600 5218.46
9/2/2004 5218.95 5233.32 5189.29 5198.72 19200 5198.72
9/1/2004 5202.16 5222.81 5202.02 5210.85 16200 5210.85
8/31/2004 5192.18 5202.51 5155.96 5192.08 16200 5192.08
8/30/2004 5130.54 5192.8 5130.54 5186.45 14800 5186.45
8/27/2004 5147.86 5148.75 5094.56 5117.01 18800 5117.01
8/26/2004 5105.38 5145.6 5105.38 5135.45 22400 5135.45
8/25/2004 5073.23 5093.37 5054.56 5088.56 19000 5088.56
8/24/2004 5048.63 5084.74 5040.71 5067.39 21000 5067.39
8/23/2004 5064.42 5080.22 5022.29 5033.69 27400 5033.69
8/20/2004 5128.1 5128.1 5047.75 5064.66 24000 5064.66
8/19/2004 5056.17 5132.83 5056.17 5123.65 23200 5123.65
8/18/2004 5103.97 5103.97 5025.49 5038.28 24200 5038.28
8/17/2004 5124.29 5148.53 5083.03 5102.94 23400 5102.94
8/16/2004 5105.26 5114.79 5056.07 5102.37 24600 5102.37
8/13/2004 5126.91 5144.7 5084.51 5102.92 93800 5102.92
8/12/2004 5167.52 5194.04 5117.8 5139.77 27000 5139.77
8/11/2004 5263.27 5269.22 5159.53 5175.16 28600 5175.16
8/10/2004 5248.46 5266.99 5214.99 5252.05 26000 5252.05
8/9/2004 5176.39 5240.29 5154.32 5233.21 26200 5233.21
8/6/2004 5249.73 5262.89 5166.19 5196.99 30200 5196.99
8/5/2004 5178.61 5257.32 5178.61 5252.78 24000 5252.78
8/4/2004 5189.88 5201.56 5145.22 5169.07 27200 5169.07
8/3/2004 5213.55 5242.15 5181.99 5194.63 29400 5194.63
8/2/2004 5193.25 5210.92 5167.29 5202.53 22000 5202.53
7/30/2004 5134.92 5200.85 5134.92 5170.32 28800 5170.32
7/29/2004 5082.61 5133.8 5051.49 5120.45 28800 5120.45
7/28/2004 5087.66 5104.66 5045.46 5070.29 28000 5070.29
7/27/2004 5130.86 5155.63 5068.62 5075.88 40800 5075.88
7/26/2004 5046.99 5126.45 5034.23 5118.17 28600 5118.17
7/23/2004 5073.1 5086.03 5034.2 5073.34 35000 5073.34
7/22/2004 5041.14 5082.81 5020.69 5054.29 37400 5054.29
7/21/2004 4973.88 5041.19 4951.55 4993.76 20200 4993.76
7/20/2004 4974.52 4982.04 4936.6 4957.88 21800 4957.88
7/19/2004 4957.08 5009.63 4942.43 4975.4 21600 4975.4
7/16/2004 4894.4 4961.32 4874.46 4951.17 25800 4951.17
7/15/2004 4849.38 4900.18 4844.66 4888.19 26600 4888.19
7/14/2004 4911.22 4933.34 4835.34 4848.3 24600 4848.3
7/13/2004 4961.87 4978.49 4878.06 4898.99 16000 4898.99
7/12/2004 4949.42 4967.92 4917.38 4944.54 17000 4944.54
7/9/2004 4766.49 4954.86 4723.04 4945.48 23600 4945.48
7/8/2004 4972.06 5004.17 4808.63 4843.84 47800 4843.84
7/7/2004 4919.54 4987.05 4912.22 4955.97 35000 4955.97
7/6/2004 4846.42 4939.4 4839.18 4928.59 29600 4928.59
7/5/2004 4861.15 4894.39 4831.85 4843.77 24200 4843.77
7/2/2004 4842.46 4895.48 4813.16 4870.58 32000 4870.58
7/1/2004 4813.76 4879.81 4785.94 4874.05 33200 4874.05
6/30/2004 4859.94 4877.9 4788.85 4795.46 35600 4795.46
6/29/2004 4838.74 4873.71 4802.04 4841.38 34200 4841.38
6/28/2004 4784.58 4844.72 4772.87 4837.6 28600 4837.6
6/25/2004 4717.83 4775.66 4680.42 4756.39 39400 4756.39
6/24/2004 4656.81 4717.74 4613.94 4708.55 40400 4708.55
6/23/2004 4742.8 4752.47 4635.17 4644 31400 4644
6/22/2004 4732.95 4767.35 4717.78 4735.86 29200 4735.86
6/21/2004 4770.65 4790.93 4731.72 4738.62 23800 4738.62
6/18/2004 4822.08 4828.19 4750.73 4769.99 28600 4769.99
6/17/2004 4791.3 4859.81 4746.51 4839.88 28600 4839.88
6/16/2004 4837.36 4863.63 4772.1 4788.8 27400 4788.8
6/15/2004 4696.51 4824.03 4696.51 4814.85 30000 4814.85
6/14/2004 4810.42 4810.42 4725.39 4746.01 29600 4746.01
6/11/2004 4931.49 4945.86 4823.1 4832.71 27600 4832.71
6/10/2004 4954.06 4975.75 4919.94 4944.64 27000 4944.64
6/9/2004 4972.34 5000.59 4945.24 4963.75 33000 4963.75
6/8/2004 4960.87 4970.39 4891.86 4962.63 31000 4962.63
6/7/2004 4927.5 4991.48 4905.53 4938.15 31800 4938.15
6/4/2004 4803.31 4902.27 4759.35 4889 38400 4889
6/3/2004 4972.27 5012.52 4789.63 4817.99 34000 4817.99
6/2/2004 4846.09 4946.15 4846.09 4923.69 26400 4923.69
6/1/2004 4792.01 4899.53 4792.01 4835.12 30800 4835.12
5/31/2004 4760.28 4830.08 4665.21 4759.62 35000 4759.62
5/28/2004 5026.92 5026.92 4821.59 4835.39 37000 4835.39
5/27/2004 5054.45 5107.6 5019.39 5058.55 25000 5058.55
5/26/2004 5116.58 5163.61 5049.21 5081.95 31400 5081.95
5/25/2004 5117.52 5143.93 4976.01 5102.22 29000 5102.22
5/24/2004 4993.45 5132.9 4993.45 5123.23 26600 5123.23
5/21/2004 4922.48 4978.56 4804.9 4961.57 32200 4961.57
5/20/2004 5048.17 5073.7 4912.17 4932.11 37000 4932.11
5/19/2004 4941.72 5059.89 4892.46 5006.1 39600 5006.1
5/18/2004 4547.7 4949.27 4547.7 4877.02 37200 4877.02
5/17/2004 5020.89 5020.89 4227.5 4505.16 34000 4505.16
5/14/2004 5409.34 5416.04 5043.99 5069.87 49400 5069.87
5/13/2004 5234.51 5487.34 5131.03 5399.47 45200 5399.47
5/12/2004 5296.25 5387.87 5296.25 5358.35 28800 5358.35
5/11/2004 5472.03 5472.03 5309.42 5325.9 33200 5325.9
5/10/2004 5628.61 5628.61 5501.17 5555.84 24800 5555.84
5/7/2004 5748.34 5748.34 5645.79 5669.58 22800 5669.58
5/6/2004 5749.98 5772.64 5739.26 5757.3 25000 5757.3
5/5/2004 5665.67 5695.18 5648.64 5686.19 31400 5686.19
5/4/2004 5616.41 5677.11 5616.41 5647.15 22800 5647.15
5/3/2004 5645.86 5645.86 5506 5584.99 26800 5584.99
4/30/2004 5674.76 5710.45 5632.99 5655.09 25000 5655.09
4/29/2004 5710.56 5710.56 5626.41 5668.43 32600 5668.43
4/28/2004 5709.43 5757.52 5659.83 5713.09 26000 5713.09
4/27/2004 5841.3 5841.3 5704.28 5712.28 30600 5712.28
4/23/2004 5941.1 5979.25 5905.58 5925.58 31200 5925.58
4/22/2004 5888.17 5947.57 5863.6 5924.18 23800 5924.18
4/21/2004 5803.7 5890.02 5783.92 5876.42 21400 5876.42
4/20/2004 5814.88 5819.92 5765.38 5804.81 20800 5804.81
4/19/2004 5875.53 5895.17 5782.37 5800.54 22000 5800.54
4/16/2004 5870.41 5903.13 5843.77 5862.82 23000 5862.82
4/15/2004 5923.84 5927.04 5824.21 5843.97 32400 5843.97
4/13/2004 5823.53 5920.18 5743.58 5904.52 23400 5904.52
4/12/2004 5856.44 5867.07 5760.25 5783.79 19800 5783.79
4/8/2004 5824.37 5864.55 5783.74 5838.45 28600 5838.45
4/7/2004 5827.07 5860.67 5774.88 5815.13 22800 5815.13
4/6/2004 5886.02 5897.56 5780.94 5822.42 27400 5822.42
4/5/2004 5809.74 5905.35 5798.37 5838.02 24000 5838.02
4/2/2004 5762.81 5799.16 5700.6 5788.08 33000 5788.08
4/1/2004 5599.12 5750.29 5599.12 5740.85 28400 5740.85
3/31/2004 5513.12 5599.6 5493.12 5590.6 26200 5590.6
3/30/2004 5595.93 5608.31 5509.58 5520.44 26600 5520.44
3/29/2004 5538.52 5578.74 5495.31 5571.37 27800 5571.37
3/26/2004 5448.29 5552.34 5448.29 5528.94 32400 5528.94
3/25/2004 5403.38 5438.86 5368.88 5414.44 27000 5414.44
3/24/2004 5412.13 5435.4 5345.15 5395.28 26600 5395.28
3/23/2004 5356.97 5450.38 5324.78 5400.99 31800 5400.99
3/22/2004 5446.88 5446.88 5347.05 5365.4 25400 5365.4
3/19/2004 5410.48 5496.68 5386.62 5443.44 30600 5443.44
3/18/2004 5539.72 5540.68 5399.05 5414.94 36000 5414.94
3/17/2004 5545.83 5560.15 5482.63 5535.69 33400 5535.69
3/16/2004 5471.17 5551.92 5434.97 5525.09 40800 5525.09
3/15/2004 5745.06 5764.2 5505.98 5520.66 38400 5520.66
3/12/2004 5632.13 5735.94 5570.81 5700.4 38400 5700.4
3/11/2004 5737.69 5763.71 5634.4 5649.86 36200 5649.86
3/10/2004 5833.19 5833.19 5745.56 5759.29 35000 5759.29
3/9/2004 5923.35 5923.35 5794.82 5850.61 37600 5850.61
3/8/2004 5899.26 5951.03 5898.57 5935.19 36400 5935.19
3/5/2004 5834.37 5892.78 5818.77 5880.35 37600 5880.35
3/4/2004 5842.41 5872.75 5769.34 5815.87 36200 5815.87
3/3/2004 5830.77 5870.63 5792.97 5842.2 39400 5842.2
3/1/2004 5649.3 5831.55 5649.3 5823.17 32200 5823.17
2/27/2004 5595.83 5683.29 5551.64 5667.51 41600 5667.51
2/26/2004 5639.83 5723.31 5556.31 5567.12 34400 5567.12
2/25/2004 5746.79 5746.79 5606.86 5618.15 33800 5618.15
2/24/2004 5686.81 5748.15 5606.84 5734.44 42400 5734.44
2/23/2004 5869.61 5875.23 5680.36 5698.04 28600 5698.04
2/20/2004 5847.97 5893.62 5770.87 5850.72 41000 5850.72
2/19/2004 6041.36 6041.36 5845.07 5855.1 40400 5855.1
2/18/2004 6060.14 6082.8 6018.81 6027.02 31200 6027.02
2/17/2004 6018.95 6058.99 5999.13 6035.8 30800 6035.8
2/16/2004 6025.85 6063.91 6001.57 6012.35 30800 6012.35
2/13/2004 5936.65 6017.01 5922.38 6011.66 32800 6011.66
2/12/2004 5973.71 5986.41 5886.98 5936.96 37600 5936.96
2/11/2004 5936.41 5958.91 5905.23 5949.78 37200 5949.78
2/10/2004 5937.46 5972.94 5866.62 5932.52 44400 5932.52
2/9/2004 5810.21 5935.68 5807.73 5926.22 30400 5926.22
2/6/2004 5710.13 5800.94 5683.61 5786.35 37800 5786.35
2/5/2004 5756.3 5820.45 5648.14 5720.63 44600 5720.63
2/4/2004 5633.15 5769.79 5574.68 5756.76 41800 5756.76
2/3/2004 5715.46 5715.46 5550.17 5620.98 39600 5620.98
1/30/2004 5841.21 5854.29 5685.64 5695.67 38800 5695.67
1/29/2004 5865.21 5921.72 5774.31 5802.75 45000 5802.75
1/28/2004 5980.88 6030.55 5815.2 5876.05 47800 5876.05
1/27/2004 5854.35 6005.54 5791.74 5993.06 45200 5993.06
1/23/2004 5646.33 5832.74 5596.57 5816.64 37600 5816.64
1/22/2004 5793.83 5852.96 5567.68 5593.74 51000 5593.74
1/21/2004 5927.42 5962.36 5728.32 5758.19 43200 5758.19
1/20/2004 6099.94 6130.09 5899.71 5922.11 41000 5922.11
1/19/2004 5967.39 6076.97 5870.99 6064.1 36200 6064.1
1/16/2004 6068.66 6072.03 5914.02 5946.19 47800 5946.19
1/15/2004 6219.81 6248.81 6045.3 6063.91 38000 6063.91
1/14/2004 6162.18 6215.02 6162.18 6194.11 35600 6194.11
1/13/2004 6084.65 6147.74 6011.57 6132.97 33200 6132.97
1/12/2004 6152.22 6152.22 6037.3 6067.76 31600 6067.76
1/9/2004 6241.59 6249.6 6096.68 6119.59 45200 6119.59
1/8/2004 5992.1 6118.62 5992.1 6108.54 31600 6108.54
1/7/2004 5970.35 5985.3 5870.55 5957.02 36200 5957.02
1/6/2004 6068.68 6121.2 5916.33 5943.64 37600 5943.64
1/5/2004 6050.48 6078.11 5964.65 6039 33600 6039
1/2/2004 5944.23 6034.38 5944.23 6026.59 31400 6026.59
 BSE INDEX FOR 2003

Adj
Date Open High Low Close Volume Close
12/31/2003 5812.38 5876.55 5801.52 5838.96 28200 5838.96
12/30/2003 5852.7 5920.76 5762.6 5791.85 34200 5791.85
12/29/2003 5725.44 5814.26 5725.44 5797.33 18800 5797.33
12/26/2003 5650.74 5705.3 5650.74 5699.24 24400 5699.24
12/24/2003 5566.05 5648.24 5560.23 5641.92 30800 5641.92
12/23/2003 5590.01 5616.25 5550.52 5564.33 29000 5564.33
12/22/2003 5547.68 5590.45 5543.98 5577.96 29200 5577.96
12/19/2003 5486.63 5555.68 5486.63 5541.35 33000 5541.35
12/18/2003 5432.46 5466.3 5407.46 5455 30800 5455
12/17/2003 5437.26 5457.88 5401.09 5418.23 23600 5418.23
12/16/2003 5374.15 5445 5351.21 5437.05 30800 5437.05
12/15/2003 5366.93 5399.08 5351.03 5390.88 24400 5390.88
12/12/2003 5321.49 5343.91 5283.75 5315.81 26400 5315.81
12/11/2003 5306.62 5317.41 5253.81 5299.96 25600 5299.96
12/10/2003 5234.72 5300.79 5220.6 5285.54 29000 5285.54
12/9/2003 5143.19 5232.49 5143.19 5229.34 21600 5229.34
12/8/2003 5144.95 5163.01 5089.57 5131.54 29400 5131.54
12/5/2003 5245.75 5263.11 5125.07 5131.72 31400 5131.72
12/4/2003 5229.18 5252.21 5174.86 5225.9 32200 5225.9
12/3/2003 5194.16 5246.74 5178.22 5221.9 25400 5221.9
12/2/2003 5187.73 5204.57 5123.8 5186.08 33400 5186.08
12/1/2003 5086.86 5166.56 5082.82 5160.85 51200 5160.85
11/28/2003 4995.15 5050.56 4991.24 5044.82 30800 5044.82
11/27/2003 4907.38 5000.41 4907.38 4989.04 38800 4989.04
11/25/2003 4845.1 4900.21 4843.46 4894.59 22200 4894.59
11/24/2003 4852.12 4858.43 4803.8 4822.15 20600 4822.15
11/21/2003 4770.75 4851.67 4736.7 4838.54 29600 4838.54
11/20/2003 4840.8 4878.81 4763.53 4771.23 28800 4771.23
11/19/2003 4868.43 4868.43 4800.67 4823.73 31400 4823.73
11/18/2003 4956.42 4981.48 4875.46 4891.13 26800 4891.13
11/17/2003 4907.02 4959.96 4882.97 4940.23 23400 4940.23
11/14/2003 4948.77 4961.37 4854.16 4865.83 32600 4865.83
11/13/2003 5051.71 5053.06 4941.49 4949.16 33400 4949.16
11/12/2003 5040.55 5059.98 4998.26 5005.77 27200 5005.77
11/11/2003 4998.79 5039.2 4988.88 5030.64 29000 5030.64
11/10/2003 4962.22 5017.9 4909.66 4998.57 34200 4998.57
11/7/2003 5071.2 5092.7 4965.5 4971.57 25200 4971.57
11/6/2003 5080.05 5118.08 5030.04 5047.54 34000 5047.54
11/5/2003 5116.86 5127.79 5021.97 5064.91 36400 5064.91
11/4/2003 5096.16 5135 5055.57 5097.84 44200 5097.84
 11/3/2003 4946.93 5068.66 4946.93 5063.03 40800 5063.03
10/31/2003 4787.05 4913.18 4779.09 4906.87 32200 4906.87
10/30/2003 4751.83 4805.72 4735.77 4780.52 42200 4780.52
10/29/2003 4732.79 4747.59 4684.42 4744.1 34200 4744.1
10/28/2003 4710.22 4748.19 4666.19 4707.8 34600 4707.8
10/27/2003 4802.07 4814.32 4689.09 4698.28 31400 4698.28
10/24/2003 4654.27 4772.07 4599.61 4757.37 38400 4757.37
10/23/2003 4744.48 4755.94 4634.9 4648.41 31000 4648.41
10/22/2003 4772.84 4801.7 4705.41 4741.2 34000 4741.2
10/21/2003 4868 4880.66 4727.43 4755.72 39400 4755.72
10/20/2003 4951.11 4951.11 4838.7 4851.67 31000 4851.67
10/17/2003 4912.27 4949.23 4901.59 4930.53 35400 4930.53
10/16/2003 4887.04 4921.65 4865.26 4887.32 39200 4887.32
10/15/2003 4790.54 4867.91 4738.72 4855.26 31800 4855.26
10/14/2003 4866.12 4900.92 4765.35 4782.03 37600 4782.03
10/13/2003 4787.75 4859.93 4786.69 4849.27 29600 4849.27
10/10/2003 4735.09 4780.77 4730.31 4768.9 33200 4768.9
10/9/2003 4643.32 4710.28 4643.32 4698.68 25400 4698.68
10/8/2003 4646.63 4667.49 4586.96 4634.86 28800 4634.86
10/7/2003 4644.86 4688.33 4601.16 4632.94 33400 4632.94
10/6/2003 4567.68 4637.27 4552.39 4631.39 26400 4631.39
10/3/2003 4465.44 4556.89 4465.44 4552.92 33000 4552.92
10/1/2003 4452.07 4487.05 4432.93 4455.08 26400 4455.08
9/30/2003 4428.16 4456.41 4413.72 4453.24 30400 4453.24
9/29/2003 4392.87 4426.3 4385.54 4402.05 31600 4402.05
9/26/2003 4299.66 4388.83 4299.66 4382.57 24800 4382.57
9/25/2003 4347.23 4360.72 4285.01 4297.15 31000 4297.15
9/24/2003 4249.93 4366.83 4229.87 4356.39 30400 4356.39
9/23/2003 4138.01 4240.02 4111.54 4231.69 25200 4231.69
9/22/2003 4230.91 4237.42 4141.8 4151.72 24600 4151.72
9/19/2003 4159.72 4224.73 4097.55 4217.12 35400 4217.12
9/18/2003 4243.01 4251.54 4126.22 4134.15 33600 4134.15
9/17/2003 4299.37 4330.85 4222.6 4235.35 32200 4235.35
9/16/2003 4195.1 4290.07 4134.69 4274.75 40400 4274.75
9/15/2003 4310.17 4310.17 4184.11 4193.83 33800 4193.83
9/12/2003 4407.72 4437 4297.71 4305.91 26600 4305.91
9/11/2003 4423.71 4463.38 4381.09 4393.13 25800 4393.13
9/10/2003 4410.12 4438.23 4378.65 4434.26 26600 4434.26
9/9/2003 4458.64 4473.57 4398.09 4425.2 30400 4425.2
9/8/2003 4399.61 4444.62 4399.61 4434.25 25200 4434.25
9/5/2003 4314.68 4371.98 4314.68 4369.17 30800 4369.17
9/4/2003 4276.4 4328.37 4257.41 4310.51 33000 4310.51
9/3/2003 4361.87 4367.87 4248.86 4257.94 28800 4257.94
9/2/2003 4341.73 4358.3 4291.96 4339.2 31200 4339.2
9/1/2003 4248.07 4329.57 4248.07 4324.76 24800 4324.76
8/29/2003 4235.26 4277.64 4228.85 4244.73 35200 4244.73
8/28/2003 4256.07 4256.07 4179.33 4212.29 28600 4212.29
8/27/2003 4173.36 4222.39 4173.36 4205.56 25600 4205.56
8/26/2003 4021.91 4160.02 4021.91 4152.29 28800 4152.29
8/25/2003 4149.82 4170.58 3943.66 4004.63 34200 4004.63
8/22/2003 4146.56 4149.54 4084.19 4125.12 28000 4125.12
8/21/2003 4075.17 4106.71 4073.06 4095.39 27000 4095.39
8/20/2003 4027.6 4066.03 4027.6 4056.6 21200 4056.6
8/19/2003 3985.77 4026.27 3981.92 4006.91 24400 4006.91
8/18/2003 3932.37 3985.46 3928.17 3977.73 19400 3977.73
8/14/2003 3932.59 3959.1 3908.7 3921.2 22600 3921.2
8/13/2003 3910.46 3935.8 3874.34 3926.07 25200 3926.07
8/12/2003 3907.03 3938.91 3879.35 3889.41 27400 3889.41
8/11/2003 3842.14 3915.9 3842.14 3893.41 21800 3893.41
8/8/2003 3824.26 3890.78 3823.39 3883.76 29200 3883.76
8/7/2003 3749.18 3816.16 3733.63 3806.83 24200 3806.83
8/6/2003 3754.65 3798.87 3722.08 3741.66 29000 3741.66
8/5/2003 3845.93 3878.72 3761.84 3765.82 26000 3765.82
8/4/2003 3798.81 3840.72 3785.85 3832.5 19800 3832.5
8/1/2003 3800.73 3831.46 3779.73 3815.31 26000 3815.31
7/31/2003 3796.53 3835.75 3785.12 3792.61 37000 3792.61
7/30/2003 3761.76 3799.89 3759.98 3780.42 22600 3780.42
7/29/2003 3731.85 3771.35 3694.94 3764.44 21800 3764.44
7/28/2003 3745.99 3775.65 3730.07 3739.76 24600 3739.76
7/25/2003 3685.31 3737.76 3661.69 3726.46 25800 3726.46
7/24/2003 3595.6 3677.24 3572.64 3668.07 44400 3668.07
7/23/2003 3571.75 3596.59 3551.98 3577.89 31800 3577.89
7/22/2003 3557.13 3582.08 3534.06 3554.13 22400 3554.13
7/21/2003 3655.26 3664.64 3564.41 3569.58 19400 3569.58
7/18/2003 3651.39 3684.23 3625.73 3647.58 22000 3647.58
7/17/2003 3728.84 3750 3660.34 3668.91 22000 3668.91
7/16/2003 3702.14 3729.02 3662.7 3721.65 18400 3721.65
7/15/2003 3719.17 3733.88 3657.18 3686.34 22800 3686.34
7/14/2003 3704.63 3726.56 3704.63 3720.75 21200 3720.75
7/11/2003 3682.09 3714.84 3659.21 3676.26 0 3676.26
7/10/2003 3639.42 3684.18 3639.42 3679.63 0 3679.63
7/9/2003 3635.86 3644.88 3604.96 3620.79 0 3620.79
7/8/2003 3628.02 3645.64 3623.02 3629.68 0 3629.68
7/7/2003 3631.46 3645.42 3607.1 3612.53 0 3612.53
7/4/2003 3642.3 3661.87 3610.11 3622.34 0 3622.34
7/3/2003 3616.98 3661.99 3592.18 3639.89 0 3639.89
7/2/2003 3613.42 3640.97 3596.47 3601.39 0 3601.39
7/1/2003 3617.74 3622.89 3584.73 3604.43 0 3604.43
6/30/2003 3585.57 3632.84 3585.57 3607.13 0 3607.13
6/27/2003 3577.96 3589.54 3532.52 3583.06 0 3583.06
6/26/2003 3528.28 3564.68 3522.05 3552.4 0 3552.4
6/25/2003 3456.85 3526.86 3456.85 3517.27 0 3517.27
6/24/2003 3441.07 3473.23 3438.27 3447.45 0 3447.45
6/23/2003 3500.19 3510.11 3457.44 3461.38 0 3461.38
6/20/2003 3450.57 3503.01 3427.36 3499.5 0 3499.5
6/19/2003 3429 3467.26 3429 3454.6 0 3454.6
6/18/2003 3440.69 3452.73 3417.74 3430.96 0 3430.96
6/17/2003 3362.34 3435.68 3362.34 3431.03 0 3431.03
6/16/2003 3358.38 3361.98 3325.44 3336.64 0 3336.64
6/13/2003 3342.65 3364.02 3338.9 3354.14 0 3354.14
6/12/2003 3318.9 3340.98 3318.9 3337.3 0 3337.3
6/11/2003 3289.36 3327.61 3287.72 3314.6 0 3314.6
6/10/2003 3332.66 3350.02 3281.21 3289.55 0 3289.55
6/9/2003 3304.65 3351.36 3295.14 3337.31 0 3337.31
6/6/2003 3270.06 3313.54 3270.06 3303.24 0 3303.24
6/5/2003 3233.05 3274.45 3233.05 3262.2 0 3262.2
6/4/2003 3187.41 3220.19 3187.41 3216.49 0 3216.49
6/3/2003 3212.99 3214.33 3176.77 3181.97 0 3181.97
6/2/2003 3176.56 3220.14 3170.38 3206.38 0 3206.38
5/30/2003 3172.05 3200.48 3158.74 3180.75 0 3180.75
5/29/2003 3116.85 3171.8 3116.85 3164.25 0 3164.25
5/28/2003 3093.72 3133.17 3086.15 3130.46 0 3130.46
5/27/2003 3103.56 3118.58 3076.99 3081.94 0 3081.94
5/26/2003 3051.3 3101.75 3050.16 3096.69 0 3096.69
5/23/2003 3041.63 3060.48 3036.42 3049.84 0 3049.84
5/22/2003 3055.2 3067.12 3032.91 3040.79 0 3040.79
5/21/2003 3068.12 3092.38 3054.47 3057.09 0 3057.09
5/20/2003 3032.85 3066.29 3025.2 3062.92 0 3062.92
5/19/2003 3063.14 3082.21 3039.93 3043.89 0 3043.89
5/16/2003 3019.48 3059.42 3019.48 3056.58 0 3056.58
5/15/2003 2996.67 3016.94 2993.39 3012.97 0 3012.97
5/14/2003 2959.51 2997.64 2959.51 2993.94 0 2993.94
5/13/2003 2947.03 2964.96 2947.03 2960.62 0 2960.62
5/12/2003 2955.19 2965.37 2934.78 2942.78 0 2942.78
5/9/2003 2953.12 2960.92 2945.65 2950 0 2950
5/8/2003 2980.25 2989.23 2953.42 2961.6 0 2961.6
5/7/2003 2988.18 3003 2978.54 2980.74 0 2980.74
5/6/2003 2981.87 3001.21 2972.33 2993 0 2993
5/5/2003 2977.47 2988.69 2967.88 2975.47 0 2975.47
5/2/2003 2949.04 2968.96 2939.16 2966.63 0 2966.63
4/30/2003 2942.42 2962.4 2942.42 2959.79 0 2959.79
4/29/2003 2949.04 2961.47 2944.13 2950.14 0 2950.14
4/28/2003 2904.44 2942.45 2904.44 2936.71 0 2936.71
4/25/2003 2935.08 2937.59 2908.29 2924.03 0 2924.03
4/24/2003 2960.56 2973.03 2932.34 2937.23 0 2937.23
4/23/2003 2997.34 3009.01 2943.45 2947.33 0 2947.33
4/22/2003 2994.5 2998.13 2971.69 2985.54 0 2985.54
4/21/2003 2992.9 3002.11 2985.6 2996.97 0 2996.97
4/17/2003 3002.68 3011.92 2971.94 2984.5 0 2984.5
4/16/2003 3005.35 3037.12 3000.72 3032.32 0 3032.32
4/15/2003 3010.96 3018.66 2948.67 2997.38 0 2997.38
4/11/2003 3030.46 3048.07 2962.97 2997.87 0 2997.87
4/10/2003 3137.24 3137.24 3021.74 3035.33 0 3035.33
4/9/2003 3160.74 3164.6 3126.83 3141.25 0 3141.25
4/8/2003 3205.92 3209.42 3172.68 3174.86 0 3174.86
4/7/2003 3181.94 3221.9 3180.87 3215.24 0 3215.24
4/4/2003 3151.16 3169.2 3130.8 3167.7 0 3167.7
4/3/2003 3130.84 3155.12 3119.8 3151.16 0 3151.16
4/2/2003 3083.94 3120.31 3079.62 3116.99 0 3116.99
4/1/2003 3037.54 3089.6 3037.54 3080.95 0 3080.95
3/31/2003 3106.93 3106.93 3039.83 3048.72 0 3048.72
3/28/2003 3115.37 3130.33 3099 3115.44 0 3115.44
3/27/2003 3138.89 3146.29 3115.06 3116.79 0 3116.79
3/26/2003 3148.07 3165.37 3140 3143.58 0 3143.58
3/25/2003 3122.7 3143.02 3102.65 3140.42 0 3140.42
3/24/2003 3216.07 3216.07 3137.56 3140.36 0 3140.36
3/21/2003 3195.66 3209.46 3179.79 3200.15 0 3200.15
3/20/2003 3118.8 3197.66 3118.32 3192.93 0 3192.93
3/19/2003 3103.87 3128.83 3103.87 3121.18 0 3121.18
3/17/2003 3115.14 3115.14 3049.05 3084.91 0 3084.91
3/13/2003 3113.35 3127.3 3086.43 3108.24 0 3108.24
3/12/2003 3151.6 3158.98 3106.85 3110.08 0 3110.08
3/11/2003 3117.49 3159.48 3100.14 3154.91 0 3154.91
3/10/2003 3152.9 3161.97 3116.01 3125.88 0 3125.88
3/7/2003 3182.16 3182.16 3142.89 3153.06 0 3153.06
3/6/2003 3244.96 3244.96 3186.43 3190.35 0 3190.35
3/5/2003 3233.43 3235.85 3190.06 3226.1 0 3226.1
3/4/2003 3271.06 3272.19 3240.16 3244.8 0 3244.8
3/3/2003 3301.67 3311.57 3274.64 3277.27 0 3277.27
2/28/2003 3294.6 3316.74 3269.8 3283.66 0 3283.66
2/27/2003 3254.84 3283.29 3251.4 3277.34 0 3277.34
2/26/2003 3291.07 3292.69 3259 3260.48 0 3260.48
2/25/2003 3316.91 3316.91 3279 3281.92 0 3281.92
2/24/2003 3318.25 3341.61 3318.25 3322.17 0 3322.17
2/21/2003 3303.33 3313.6 3294.68 3307.2 0 3307.2
2/20/2003 3301.81 3307.87 3284.58 3303.22 0 3303.22
2/19/2003 3303.09 3317.8 3300.85 3302.04 0 3302.04
2/18/2003 3284.04 3301.92 3284.04 3289.09 0 3289.09
2/17/2003 3248.9 3287.01 3248.9 3282.45 0 3282.45
2/14/2003 3250.65 3254.04 3218.37 3223.41 0 3223.41
2/12/2003 3263.56 3263.75 3236.33 3247.51 0 3247.51
2/11/2003 3269.85 3278.79 3249.63 3261.47 0 3261.47
2/10/2003 3281.37 3281.42 3252.49 3256.86 0 3256.86
2/7/2003 3309.46 3309.96 3277.33 3279.77 0 3279.77
 2/6/2003 3256.92 3311.18 3256.63 3305.44 0 3305.44
2/5/2003 3268.61 3277.09 3239.02 3256.08 0 3256.08
2/4/2003 3283.59 3295.25 3271.75 3278.13 0 3278.13
2/3/2003 3265.08 3283.48 3250.55 3279.83 0 3279.83
1/31/2003 3216.16 3257.48 3199.18 3250.38 0 3250.38
1/30/2003 3246.54 3256.48 3217.37 3219.88 0 3219.88
1/29/2003 3273.78 3275.74 3225.74 3238.02 0 3238.02
1/28/2003 3247.09 3269.13 3209.51 3267.84 0 3267.84
1/27/2003 3283.93 3286.46 3221.69 3247.71 0 3247.71
1/24/2003 3332.02 3340.68 3281.93 3287.86 0 3287.86
1/23/2003 3351.75 3360.37 3324.49 3328.18 0 3328.18
1/22/2003 3364.11 3367.23 3345.62 3357.04 0 3357.04
1/21/2003 3348.32 3356.82 3336.95 3354.14 0 3354.14
1/20/2003 3364.53 3368.08 3338.09 3341.89 0 3341.89
1/17/2003 3377.94 3382.53 3366.24 3370.39 0 3370.39
1/16/2003 3358.47 3377.27 3352.55 3373.52 0 3373.52
1/15/2003 3333.2 3359.98 3333.2 3357.69 0 3357.69
1/14/2003 3334.94 3341.55 3321.49 3335.35 0 3335.35
1/13/2003 3355.07 3356.93 3324.25 3327.16 0 3327.16
1/10/2003 3416.92 3416.92 3342.12 3358.99 0 3358.99
1/9/2003 3367.34 3388.19 3366.28 3384.2 0 3384.2
1/8/2003 3339.89 3362.12 3338.94 3357.87 0 3357.87
1/7/2003 3350.18 3352.43 3320.42 3330.5 0 3330.5
1/6/2003 3364.72 3364.72 3330.03 3334.89 0 3334.89
1/3/2003 3380.44 3386.97 3351.89 3357.54 0 3357.54
1/2/2003 3399.72 3407.24 3363.11 3365.06 0 3365.06
FII’S INVESTMENT FROM 2003 TO 2008
FOR 2003:-

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Jan-03 515 233 282
2-Jan-03 641 1,208 -567
3-Jan-03 7,315 2,308 5,007
5-Jan-03 2,088 2,310 -222
6-Jan-03 1,807 1,793 14
7-Jan-03 1,601 1,922 -321
8-Jan-03 2,292 1,450 842
9-Jan-03 1,961 1,563 398
10-Jan-03 14,479 9,988 4,491
12-Jan-03 2,568 2,026 542
13-Jan-03 3,142 3,078 64
14-Jan-03 3,120 1,694 1,426
15-Jan-03 4,106 1,533 2,573
16-Jan-03 2,313 1,552 761
17-Jan-03 2,538 1,804 734
20-Jan-03 1,804 1,725 79
21-Jan-03 1,776 1,259 517
22-Jan-03 1,776 1,259 517
23-Jan-03 2,017 1,854 163
24-Jan-03 3,358 2,676 682
27-Jan-03 2,963 2,973 -10
28-Jan-03 2,908 3,345 -437
29-Jan-03 2,587 2,001 586
30-Jan-03 2,874 1,976 898
31-Jan-03 3,210 1,726 1,484
Total 75759 55256 20503

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
3-Feb-03 1,689 1,310 379
4-Feb-03 2,559 1,226 1,333
5-Feb-03 2,091 1,586 505
6-Feb-03 1,730 1,037 693
7-Feb-03 1,106 1,190 -84
10-Feb-03 1,106 1,190 -84
11-Feb-03 1,144 1,431 -287
12-Feb-03 1,259 1,708 -449
14-Feb-03 3,046 2,841 205
17-Feb-03 1,400 1,766 -366
18-Feb-03 1,085 769 316
19-Feb-03 1,992 1,652 340
20-Feb-03 1,540 1,345 195
21-Feb-03 1,652 1,092 560
24-Feb-03 775 1,141 -366
25-Feb-03 948 1,592 -644
26-Feb-03 1,967 2,037 -70
27-Feb-03 1,497 1,281 216
28-Feb-03 3,623 1,875 1,748
Total 32,209 28,069 4140

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
3-Mar-03 1,689 1,310 379
4-Mar-03 2,559 1,226 1,333
5-Mar-03 2,091 1,586 505
6-Mar-03 1,730 1,037 693
7-Mar-03 1,443 1,684 -241
10-Mar-03 1,458 1,102 356
11-Mar-03 1,118 1,039 79
12-Mar-03 857 998 -141
13-Mar-03 1,551 2,224 -673
17-Mar-03 1,728 2,570 -842
19-Mar-03 3,313 2,474 839
20-Mar-03 3,426 1,859 1,567
21-Mar-03 1,716 1,276 440
24-Mar-03 1,985 1,585 400
25-Mar-03 1,114 1,260 -146
26-Mar-03 1,457 1,705 -248
27-Mar-03 2,128 1,693 435
28-Mar-03 2,287 1,483 804
31-Mar-03 1,518 1,358 160
Total 35,168 29,469 5699

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Apr-03 1,392 817 575
2-Apr-03 1,697 1,758 -61
 3-Apr-03 2,744 1,621 1,123
4-Apr-03 2,589 2,229 360
7-Apr-03 2,320 1,367 953
8-Apr-03 2,516 1,875 641
9-Apr-03 1,565 1,677 -112
10-Apr-03 2,894 5,683 -2,789
11-Apr-03 5,763 8,638 -2,875
15-Apr-03 5,236 4,290 946
16-Apr-03 4,145 1,866 2,279
17-Apr-03 2,883 2,058 825
21-Apr-03 1,349 716 633
22-Apr-03 1,839 1,552 287
23-Apr-03 1,434 1,584 -150
24-Apr-03 2,778 2,035 743
25-Apr-03 1,616 1,366 250
28-Apr-03 1,381 2,034 -653
29-Apr-03 2,775 1,607 1,168
30-Apr-03 3,046 1,690 1,356
Total 51,962 46463 5499

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
2-May-03 3,015 2,370 645
5-May-03 1,944 2,052 -108
6-May-03 3,215 1,845 1,370
7-May-03 2,806 2,322 484
8-May-03 1,964 1,965 -1
9-May-03 10,709 4,729 5,980
11-May-03 1,435 1,154 281
12-May-03 1,785 1,543 242
13-May-03 1,213 1,465 -252
14-May-03 1,760 1,552 208
15-May-03 1,984 1,769 215
16-May-03 2,072 1,565 507
19-May-03 2,720 2,208 512
20-May-03 2,711 1,825 886
21-May-03 2,831 2,046 785
22-May-03 2,738 3,174 -436
23-May-03 2,206 1,748 458
26-May-03 1,616 1,113 503
27-May-03 2,597 1,937 660
28-May-03 4,048 2,208 1,840
29-May-03 4,318 2,269 2,049
30-May-03 5,632 4,396 1,236
 Total 65,319 47,255 18064

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
2-Jun-03 3,110 1,836 1,274
3-Jun-03 2,748 1,941 807
4-Jun-03 2,683 2,123 560
5-Jun-03 4,210 2,080 2,130
6-Jun-03 3,025 1,349 1,676
9-Jun-03 1,848 1,425 423
10-Jun-03 1,847 2,274 -427
11-Jun-03 2,661 1,354 1,307
12-Jun-03 2,037 1,211 826
13-Jun-03 3,548 1,964 1,584
16-Jun-03 1,698 1,418 280
17-Jun-03 5,834 2,060 3,774
18-Jun-03 3,861 2,125 1,736
19-Jun-03 2,397 1,092 1,305
20-Jun-03 3,333 2,367 966
23-Jun-03 2,629 2,148 481
24-Jun-03 2,528 3,352 -824
25-Jun-03 3,047 1,737 1,310
26-Jun-03 5,058 2,171 2,887
27-Jun-03 3,700 1,189 2,511
30-Jun-03 3,090 1,559 1,531
Total 64,892 38,775 26,117

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Jul-03 2,358 867 1,491
2-Jul-03 2,377 1,698 679
3-Jul-03 5,369 2,443 2,926
4-Jul-03 4,508 1,537 2,971
7-Jul-03 3,342 1,603 1,739
8-Jul-03 5,861 3,959 1,902
9-Jul-03 3,813 1,938 1,875
10-Jul-03 4,792 3,371 1,421
11-Jul-03 3,596 3,872 -276
14-Jul-03 3,613 2,916 697
15-Jul-03 3,725 2,818 907
16-Jul-03 2,427 2,935 -508
17-Jul-03 2,427 2,935 -508
 18-Jul-03 2,630 2,378 252
21-Jul-03 2,713 2,375 338
22-Jul-03 2,960 2,971 -11
23-Jul-03 4,766 4,309 457
24-Jul-03 6,413 3,953 2,460
25-Jul-03 2,371 1,729 642
28-Jul-03 3,645 2,156 1,489
29-Jul-03 1,657 1,321 336
30-Jul-03 2,220 2,326 -106
31-Jul-03 7,327 4,978 2,349
Total 84,910 61388 23,522

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Aug-03 5,099 2,108 2,991
4-Aug-03 2,913 2,066 847
5-Aug-03 3,130 2,075 1,055
6-Aug-03 3,548 4,281 -733
7-Aug-03 2,763 2,754 9
8-Aug-03 4,404 1,750 2,654
11-Aug-03 3,328 1,733 1,595
12-Aug-03 3,564 1,633 1,931
13-Aug-03 3,227 2,097 1,130
14-Aug-03 3,053 2,032 1,021
18-Aug-03 3,201 1,997 1,204
19-Aug-03 3,898 2,341 1,557
20-Aug-03 3,735 1,871 1,864
21-Aug-03 4,611 8,547 -3,936
22-Aug-03 4,507 2,321 2,186
25-Aug-03 4,274 3,555 719
26-Aug-03 3,328 3,367 -39
27-Aug-03 3,143 2,262 881
28-Aug-03 5,694 4,073 1,621
29-Aug-03 5,122 3,413 1,709
Total 76,542 56,276 20,266

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Sep-03 5,399 2,431 2,968
2-Sep-03 5,112 1,996 3,116
3-Sep-03 4,311 1,373 2,938
4-Sep-03 8,068 4,210 3,858
5-Sep-03 6,301 3,374 2,927
8-Sep-03 5,568 2,937 2,631
9-Sep-03 8,946 4,994 3,952
10-Sep-03 4,174 2,851 1,323
11-Sep-03 4,032 4,915 -883
12-Sep-03 2,418 3,178 -760
15-Sep-03 4,593 3,815 778
16-Sep-03 5,989 4,030 1,959
17-Sep-03 7,169 4,184 2,985
18-Sep-03 5,578 3,266 2,312
19-Sep-03 4,182 3,066 1,116
22-Sep-03 3,991 2,418 1,573
23-Sep-03 2,344 3,430 -1,086
24-Sep-03 7,615 3,591 4,024
25-Sep-03 4,750 4,573 177
26-Sep-03 3,406 3,111 295
29-Sep-03 6,118 3,245 2,873
30-Sep-03 5,246 2,685 2,561
Total 115,310 73,673 41,637

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Oct-03 3,539 2,318 1,221
3-Oct-03 11,118 5,296 5,822
6-Oct-03 6,382 2,820 3,562
7-Oct-03 8,253 3,163 5,090
8-Oct-03 5,179 3,268 1,911
9-Oct-03 5,911 3,093 2,818
10-Oct-03 8,595 3,417 5,178
13-Oct-03 6,907 2,501 4,406
14-Oct-03 8,380 3,168 5,212
15-Oct-03 5,751 2,706 3,045
16-Oct-03 8,322 4,145 4,177
17-Oct-03 8,618 3,259 5,359
20-Oct-03 5,709 2,520 3,189
21-Oct-03 6,762 3,902 2,860
22-Oct-03 6,358 4,327 2,031
23-Oct-03 3,900 4,776 -876
24-Oct-03 4,082 2,862 1,220
27-Oct-03 3,882 2,762 1,120
28-Oct-03 5,662 3,202 2,460
29-Oct-03 6,541 4,306 2,235
30-Oct-03 8,567 5,194 3,373
31-Oct-03 6,334 3,121 3,213
Total 144,752 76,126 68,626
 GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
3-Nov-03 10,115 5,030 5,085
4-Nov-03 10,709 4,729 5,980
5-Nov-03 7,712 5,060 2,652
6-Nov-03 6,232 4,890 1,342
7-Nov-03 3,332 2,683 649
10-Nov-03 4,580 2,251 2,329
11-Nov-03 4,368 2,908 1,460
12-Nov-03 4,970 4,404 566
13-Nov-03 6,580 2,895 3,685
14-Nov-03 4,042 3,918 124
17-Nov-03 2,549 2,753 -204
18-Nov-03 3,379 3,503 -124
19-Nov-03 4,975 5,844 -869
20-Nov-03 3,240 1,860 1,380
21-Nov-03 2,744 2,724 20
24-Nov-03 1,519 1,766 -247
25-Nov-03 3,471 1,882 1,589
27-Nov-03 8,622 4,247 4,375
28-Nov-03 4,566 1,515 3,051
Total 97,705 64,862 32,843

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Dec-03 13,496 7,862 5,634
2-Dec-03 6,865 4,003 2,862
3-Dec-03 6,865 4,003 2,862
4-Dec-03 6,523 3,492 3,031
5-Dec-03 4,797 2,583 2,214
8-Dec-03 4,356 4,822 -466
9-Dec-03 6,534 3,047 3,487
10-Dec-03 10,108 3,985 6,123
11-Dec-03 7,202 4,465 2,737
12-Dec-03 5,897 4,407 1,490
15-Dec-03 4,014 2,189 1,825
16-Dec-03 7,717 3,193 4,524
17-Dec-03 4,216 4,777 -561
18-Dec-03 7,269 4,332 2,937
19-Dec-03 9,349 3,174 6,175
22-Dec-03 6,394 3,554 2,840
23-Dec-03 6,376 3,301 3,075
24-Dec-03 50,420 28,080 22,340
26-Dec-03 1,875 1,241 634
 29-Dec-03 4,594 1,918 2,676
30-Dec-03 8,013 3,582 4,431
31-Dec-03 4,566 1,515 3,051
Total 187,446 103,525 83,921

FOR 2004:-

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Jan-04 1,505 593 912
2-Jan-04 7,315 2,308 5,007
5-Jan-04 6,863 4,697 2,166
6-Jan-04 9,430 7,795 1,635
7-Jan-04 8,302 7,438 864
8-Jan-04 10,158 8,603 1,555
9-Jan-04 14,479 9,988 4,491
12-Jan-04 8,518 6,785 1,733
13-Jan-04 7,233 7,646 -413
14-Jan-04 8,033 7,824 209
15-Jan-04 6,310 6,884 -574
16-Jan-04 7,897 8,766 -869
19-Jan-04 6,795 6,520 275
20-Jan-04 8,543 5,104 3,439
21-Jan-04 7,506 6,159 1,347
22-Jan-04 9,471 8,991 480
23-Jan-04 7,032 6,417 615
27-Jan-04 11,191 7,642 3,549
28-Jan-04 8,974 6,381 2,593
29-Jan-04 8,181 8,479 -298
30-Jan-04 6,942 11,302 -4,360
Total 170,678 146322 24356

DAY GROSS GROSS NET

ENDED PURCHASES SALES INV.
(Rs m) (Rs m) (Rs m)
3-Feb-04 11,612 8,354 3,258
4-Feb-04 7,595 6,164 1,431
5-Feb-04 7,983 5,664 2,319
6-Feb-04 8,038 5,783 2,255
9-Feb-04 7,893 5,385 2,508
10-Feb-04 10,676 4,892 5,784
11-Feb-04 3,749 4,139 -390
12-Feb-04 10,117 8,760 1,357
13-Feb-04 6,700 6,187 513
16-Feb-04 6,577 5,921 656
17-Feb-04 7,488 3,812 3,676
18-Feb-04 10,180 6,410 3,770
19-Feb-04 8,829 6,241 2,588
20-Feb-04 10,744 7,159 3,585
23-Feb-04 5,418 7,099 -1,681
24-Feb-04 6,940 9,642 -2,702
25-Feb-04 5,610 5,079 531
26-Feb-04 6,430 7,557 -1,127
27-Feb-04 7,632 4,372 3,260
Total 150,211 118,620 31,591

DAY GROSS GROSS NET

ENDED PURCHASES SALES INV.
(Rs m) (Rs m) (Rs m)
1-Mar-04 9,160 5,826 3,334
3-Mar-04 9,039 6,081 2,958
4-Mar-04 7,639 5,072 2,567
5-Mar-04 4,205 4,374 -169
8-Mar-04 8,190 4,623 3,567
9-Mar-04 7,100 6,646 454
10-Mar-04 5,402 4,788 614
11-Mar-04 7,904 5,885 2,019
12-Mar-04 9,501 7,430 2,071
15-Mar-04 6,766 5,527 1,239
16-Mar-04 6,888 6,299 589
17-Mar-04 9,568 6,589 2,979
18-Mar-04 6,668 5,890 778
19-Mar-04 6,421 4,840 1,581
22-Mar-04 5,340 3,536 1,804
23-Mar-04 8,016 2,745 5,271
24-Mar-04 4,806 4,164 642
25-Mar-04 9,536 7,829 1,707
26-Mar-04 18,547 6,155 12,392
29-Mar-04 6,610 3,900 2,710
30-Mar-04 7,444 3,768 3,676
31-Mar-04 39,085 4,180 34,905
Total 203,835 116,147 87,688

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Apr-04 13,654 6,100 7,554
2-Apr-04 10,203 7,016 3,187
5-Apr-04 8,874 4,700 4,174
 6-Apr-04 7,211 5,900 1,311
7-Apr-04 7,041 5,358 1,683
8-Apr-04 7,692 5,300 2,392
12-Apr-04 3,873 3,838 35
13-Apr-04 8,007 4,197 3,810
15-Apr-04 9,865 11,724 -1,859
16-Apr-04 6,214 5,588 626
19-Apr-04 12,132 5,201 6,931
20-Apr-04 3,451 3,334 117
21-Apr-04 5,628 4,733 895
22-Apr-04 14,835 5,283 9,552
23-Apr-04 10,922 7,112 3,810
27-Apr-04 11,033 10,961 72
28-Apr-04 6,980 6,471 509
29-Apr-04 10,215 13,537 -3,322
30-Apr-04 5,216 4,963 253
Total 163,046 121,316 41,730

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
3-May-04 5,306 4,641 665
4-May-04 6,969 7,924 -955
5-May-04 11,125 11,506 -381
6-May-04 8,523 8,671 -148
7-May-04 6,261 7,941 -1,680
10-May-04 6,330 12,282 -5,952
11-May-04 7,853 11,887 -4,034
12-May-04 6,015 8,966 -2,951
13-May-04 7,856 13,900 -6,044
14-May-04 9,802 14,847 -5,045
17-May-04 12,364 12,999 -635
18-May-04 13,030 15,305 -2,275
19-May-04 10,150 10,649 -499
20-May-04 6,516 7,676 -1,160
21-May-04 4,456 6,381 -1,925
24-May-04 4,500 4,216 284
25-May-04 4,757 6,055 -1,298
26-May-04 5,208 5,076 132
27-May-04 4,884 5,592 -708
28-May-04 8,195 6,304 1,891
31-May-04 7,161 6,948 213
Total 157,261 189,766 -32505

DAY ENDED GROSS GROSS NET INV.

 PURCHASES SALES
(Rs m) (Rs m) (Rs m)
1-Jun-04 7,788 5,139 2,649
2-Jun-04 4,827 4,299 528
3-Jun-04 6,059 5,542 517
4-Jun-04 5,228 5,642 -414
7-Jun-04 6,148 3,926 2,222
8-Jun-04 4,904 4,477 427
9-Jun-04 4,148 4,122 26
10-Jun-04 3,334 3,944 -610
11-Jun-04 3,033 4,293 -1,260
14-Jun-04 3,738 2,466 1,272
15-Jun-04 5,083 3,992 1,091
16-Jun-04 3,339 3,274 65
17-Jun-04 3,967 4,080 -113
18-Jun-04 3,735 3,892 -157
21-Jun-04 3,753 3,545 208
22-Jun-04 2,981 4,320 -1,339
23-Jun-04 5,263 6,343 -1,080
24-Jun-04 7,110 6,841 269
25-Jun-04 4,654 4,206 448
28-Jun-04 4,790 4,693 97
29-Jun-04 5,292 5,184 108
30-Jun-04 6,078 7,926 -1,848
Total 105,252 102,146 3,106

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Jul-04 5,084 3,634 1,450
2-Jul-04 3,570 2,959 611
5-Jul-04 2,803 2,324 479
6-Jul-04 3,590 3,238 352
7-Jul-04 6,287 6,404 -117
8-Jul-04 7,295 5,819 1,476
9-Jul-04 5,681 6,418 -737
12-Jul-04 4,212 3,094 1,118
13-Jul-04 4,466 4,597 -131
14-Jul-04 5,075 5,564 -489
15-Jul-04 3,814 5,093 -1,279
16-Jul-04 5,645 4,320 1,325
19-Jul-04 4,044 3,048 996
20-Jul-04 4,240 3,629 611
21-Jul-04 4,475 4,290 185
22-Jul-04 5,943 5,296 647
23-Jul-04 3,909 3,220 689
 26-Jul-04 5,586 4,314 1,272
27-Jul-04 5,578 4,969 609
28-Jul-04 5,121 4,828 293
29-Jul-04 8,466 6,844 1,622
30-Jul-04 4,644 3,661 983
Total 109,528 97,563 11,965

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
2-Aug-04 4,599 4,013 586
3-Aug-04 6,015 5,709 306
4-Aug-04 3,766 3,711 55
5-Aug-04 6,841 5,122 1,719
6-Aug-04 4,400 4,676 -276
9-Aug-04 4,435 4,112 323
10-Aug-04 3,735 3,152 583
11-Aug-04 4,010 4,755 -745
12-Aug-04 3,180 4,663 -1,483
13-Aug-04 12,564 4,511 8,053
16-Aug-04 2,628 3,582 -954
17-Aug-04 4,355 4,859 -504
18-Aug-04 3,894 4,619 -725
19-Aug-04 21,832 3,583 18,249
20-Aug-04 6,726 2,955 3,771
23-Aug-04 2,867 3,101 -234
24-Aug-04 4,130 4,673 -543
25-Aug-04 6,261 7,312 -1,051
26-Aug-04 8,229 6,969 1,260
27-Aug-04 3,508 4,267 -759
30-Aug-04 3,329 3,018 311
31-Aug-04 3,406 3,236 170
Total 124,710 96,598 28112

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Sep-04 3,054 2,852 202
2-Sep-04 4,743 3,188 1,555
3-Sep-04 4,468 3,775 693
6-Sep-04 2,513 2,910 -397
7-Sep-04 4,315 3,931 384
8-Sep-04 4,490 4,035 455
9-Sep-04 5,059 3,501 1,558
10-Sep-04 5,032 3,631 1,401
13-Sep-04 6,173 5,068 1,105
14-Sep-04 9,879 8,043 1,836
15-Sep-04 6,482 5,438 1,044
16-Sep-04 4,641 3,156 1,485
17-Sep-04 9,206 4,395 4,811
20-Sep-04 6,507 4,306 2,201
21-Sep-04 7,345 5,300 2,045
22-Sep-04 6,849 5,673 1,176
23-Sep-04 7,037 8,502 -1,465
24-Sep-04 4,686 3,851 835
27-Sep-04 4,430 4,042 388
28-Sep-04 6,528 5,227 1,301
29-Sep-04 7,008 5,938 1,070
30-Sep-04 9,296 5,136 4,160
Total 129,741 101,898 27843

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Oct-04 8,330 5,902 2,428
4-Oct-04 10,270 6,138 4,132
5-Oct-04 7,249 5,483 1,766
6-Oct-04 6,817 6,599 218
7-Oct-04 7,917 5,322 2,595
8-Oct-04 7,628 6,456 1,172
9-Oct-04 99 62 37
11-Oct-04 5,398 3,737 1,661
12-Oct-04 6,106 5,443 663
14-Oct-04 9,584 7,839 1,745
15-Oct-04 5,814 5,419 395
18-Oct-04 6,170 5,059 1,111
19-Oct-04 8,482 7,650 832
20-Oct-04 8,101 8,231 -130
21-Oct-04 6,065 7,775 -1,710
25-Oct-04 7,918 7,139 779
26-Oct-04 7,380 6,479 901
27-Oct-04 8,760 8,043 717
28-Oct-04 20,140 10,979 9,161
29-Oct-04 17,374 5,423 11,951
Total 165,602 125,178 40,424

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Nov-04 5,233 3,914 1,319
2-Nov-04 5,204 4,991 213
3-Nov-04 6,782 6,074 708
4-Nov-04 7,645 4,338 3,307
5-Nov-04 16,061 10,210 5,851
8-Nov-04 11,281 8,331 2,950
9-Nov-04 10,503 7,784 2,719
10-Nov-04 7,923 6,249 1,674
11-Nov-04 5,744 3,574 2,170
12-Nov-04 652 1,778 -1,126
16-Nov-04 10,183 6,609 3,574
17-Nov-04 8,736 6,036 2,700
18-Nov-04 8,366 6,206 2,160
19-Nov-04 9,751 4,578 5,173
22-Nov-04 7,778 4,414 3,364
23-Nov-04 10,028 4,398 5,630
24-Nov-04 8,809 6,018 2,791
25-Nov-04 11,744 6,448 5,296
29-Nov-04 13,604 8,622 4,982
30-Nov-04 16,164 7,395 8,769
Total 182,191 117,967 64,224

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Dec-04 11,254 7,933 3,321
2-Dec-04 18,448 8,506 9,942
3-Dec-04 13,561 8,828 4,733
6-Dec-04 9,596 6,599 2,997
7-Dec-04 9,952 6,900 3,052
8-Dec-04 10,174 8,700 1,474
9-Dec-04 8,546 7,028 1,518
10-Dec-04 8,546 7,028 1,518
11-Dec-04 9,512 6,222 3,290
13-Dec-04 7,304 5,307 1,997
14-Dec-04 7,747 5,923 1,824
15-Dec-04 12,253 8,187 4,066
16-Dec-04 9,102 5,639 3,463
17-Dec-04 6,377 4,763 1,614
20-Dec-04 6,906 7,400 -494
21-Dec-04 9,110 7,311 1,799
22-Dec-04 8,618 5,180 3,438
23-Dec-04 6,684 4,325 2,359
24-Dec-04 5,188 3,312 1,876
27-Dec-04 2,890 2,594 296
28-Dec-04 5,605 3,180 2,425
29-Dec-04 4,404 2,663 1,741
 30-Dec-04 6,868 5,532 1,336
31-Dec-04 18,804 9,851 8,953
Total 217,449 148,911 68,538

FOR 2005:-

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Jan-05 3,425 2,357 1,068
3-Jan-05 7,788 4,329 3,459
4-Jan-05 10,696 8,690 2,006
5-Jan-05 9,153 9,732 -579
6-Jan-05 7,589 7,907 -318
7-Jan-05 6,756 7,439 -683
10-Jan-05 6,280 6,601 -321
11-Jan-05 7,621 8,485 -864
12-Jan-05 8,590 10,448 -1,858
13-Jan-05 11,587 11,596 -9
14-Jan-05 10,239 9,080 1,159
17-Jan-05 9,142 8,984 158
18-Jan-05 11,129 12,774 -1,645
19-Jan-05 4,788 5,561 -773
20-Jan-05 8,548 8,681 -133
24-Jan-05 8,452 10,038 -1,586
25-Jan-05 6,696 9,514 -2,818
27-Jan-05 12,790 10,802 1,988
28-Jan-05 15,244 8,925 6,319
31-Jan-05 18,804 9,851 8,953
Total 185,317 171,794 13,523

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Feb-05 23,071 14,867 8,204
2-Feb-05 18,296 4,556 13,740
3-Feb-05 10,286 5,394 4,892
4-Feb-05 7,441 4,945 2,496
7-Feb-05 5,717 4,664 1,053
8-Feb-05 7,736 5,536 2,200
9-Feb-05 6,679 5,395 1,284
10-Feb-05 5,140 3,374 1,766
11-Feb-05 12,298 9,804 2,494
14-Feb-05 14,890 6,548 8,342
15-Feb-05 12,607 6,566 6,041
16-Feb-05 11,867 7,137 4,730
17-Feb-05 7,960 5,627 2,333
18-Feb-05 8,433 5,913 2,520
21-Feb-05 5,864 3,756 2,108
22-Feb-05 6,703 4,133 2,570
23-Feb-05 7,977 5,000 2,977
24-Feb-05 7,977 5,000 2,977
25-Feb-05 9,533 4,892 4,641
28-Feb-05 10,583 7,155 3,428
Total 201,058 120,262 80,796

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Mar-05 10,966 5,584 5,382
2-Mar-05 10,966 5,584 5,382
3-Mar-05 13,504 9,828 3,676
4-Mar-05 14,583 9,040 5,543
7-Mar-05 14,583 9,040 5,543
8-Mar-05 14,588 9,605 4,983
9-Mar-05 15,443 7,511 7,932
10-Mar-05 20,086 6,986 13,100
11-Mar-05 10,047 8,739 1,308
14-Mar-05 38,394 9,419 28,975
15-Mar-05 7,312 7,773 -461
16-Mar-05 7,633 9,620 -1,987
17-Mar-05 8,931 8,289 642
18-Mar-05 9,126 7,766 1,360
21-Mar-05 7,106 6,668 438
22-Mar-05 6,401 6,826 -425
23-Mar-05 10,311 11,623 -1,312
24-Mar-05 10,788 8,156 2,632
28-Mar-05 8,750 3,397 5,353
29-Mar-05 7,576 24,816 -17,240
30-Mar-05 10,955 10,861 94
31-Mar-05 14,799 11,213 3,586
Total 272,848 198,344 74,504

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Apr-05 6,466 6,187 279
4-Apr-05 11,049 8,609 2,440
5-Apr-05 5,903 4,869 1,034
6-Apr-05 8,343 7,392 951
7-Apr-05 8,549 7,950 599
8-Apr-05 7,159 7,703 -544
11-Apr-05 5,274 4,569 705
12-Apr-05 5,605 5,692 -87
13-Apr-05 8,809 7,045 1,764
15-Apr-05 7,727 13,471 -5,744
18-Apr-05 6,359 10,926 -4,567
19-Apr-05 8,594 9,835 -1,241
20-Apr-05 7,242 9,553 -2,311
21-Apr-05 7,902 8,130 -228
22-Apr-05 9,802 6,962 2,840
25-Apr-05 6,881 6,752 129
26-Apr-05 6,145 6,700 -555
27-Apr-05 8,449 9,788 -1,339
28-Apr-05 9,362 12,615 -3,253
29-Apr-05 6,997 7,340 -343
Total 152,617 162,088 -9471

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
2-May-05 4,029 4,189 -160
3-May-05 5,051 4,749 302
4-May-05 4,697 5,374 -677
5-May-05 588 261 327
6-May-05 9,400 8,127 1,273
9-May-05 7,300 6,911 389
10-May-05 6,794 7,781 -987
11-May-05 6,837 8,569 -1,732
12-May-05 7,659 8,105 -446
13-May-05 10,563 6,636 3,927
16-May-05 5,009 6,892 -1,883
17-May-05 6,548 7,288 -740
18-May-05 5,949 10,334 -4,385
19-May-05 6,696 6,062 634
20-May-05 5,420 5,648 -228
23-May-05 3,915 3,275 640
24-May-05 5,322 6,947 -1,625
25-May-05 7,644 7,752 -108
26-May-05 12,680 14,531 -1,851
27-May-05 8,570 13,039 -4,469
30-May-05 6,810 4,957 1,853
31-May-05 8,588 5,603 2,985
Total 146,069 153,030 -6961
 GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Jun-05 8,630 6,578 2,052
2-Jun-05 7,686 6,431 1,255
3-Jun-05 8,795 5,770 3,025
4-Jun-05 588 261 327
6-Jun-05 6,062 5,185 877
7-Jun-05 6,974 6,210 764
8-Jun-05 7,822 4,894 2,928
9-Jun-05 9,064 6,129 2,935
10-Jun-05 7,923 5,305 2,618
13-Jun-05 6,229 27,542 -21,313
14-Jun-05 7,074 5,221 1,853
15-Jun-05 10,563 6,636 3,927
16-Jun-05 15,435 11,252 4,183
17-Jun-05 10,082 7,787 2,295
20-Jun-05 18,056 13,448 4,608
21-Jun-05 13,441 10,452 2,989
22-Jun-05 35,272 20,596 14,676
23-Jun-05 12,979 8,126 4,853
24-Jun-05 14,035 10,493 3,542
27-Jun-05 14,941 12,185 2,756
28-Jun-05 15,446 10,228 5,218
29-Jun-05 13,461 9,529 3,932
30-Jun-05 26,373 19,052 7,321
Total 276,931 219,310 57,621

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Jul-05 8,710 5,565 3,145
4-Jul-05 6,620 4,660 1,960
5-Jul-05 10,616 6,813 3,803
6-Jul-05 12,038 8,161 3,877
7-Jul-05 11,960 7,901 4,059
8-Jul-05 9,130 5,907 3,223
11-Jul-05 12,724 8,099 4,625
12-Jul-05 15,312 11,542 3,770
13-Jul-05 12,184 9,653 2,531
14-Jul-05 12,211 10,444 1,767
15-Jul-05 8,656 6,610 2,046
18-Jul-05 15,913 12,219 3,694
19-Jul-05 12,122 8,242 3,880
20-Jul-05 9,629 6,452 3,177
21-Jul-05 8,692 5,701 2,991
22-Jul-05 19,154 8,748 10,406
24-Jul-05 39,271 33,708 5,563
25-Jul-05 15,694 9,478 6,216
26-Jul-05 15,166 10,257 4,909
27-Jul-05 12,411 10,469 1,942
29-Jul-05 26,951 16,850 10,101
Total 295,164 207,479 87,685

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Aug-05 13,382 6,955 6,427
2-Aug-05 18,688 13,050 5,638
3-Aug-05 19,402 16,604 2,798
4-Aug-05 15,194 12,784 2,410
5-Aug-05 19,980 11,908 8,072
8-Aug-05 11,765 7,566 4,199
9-Aug-05 10,722 9,534 1,188
10-Aug-05 8,376 9,388 -1,012
11-Aug-05 14,376 14,378 -2
12-Aug-05 15,612 12,863 2,749
16-Aug-05 12,044 11,869 175
17-Aug-05 10,378 8,815 1,563
18-Aug-05 9,207 8,735 472
19-Aug-05 9,592 10,363 -771
22-Aug-05 7,515 7,421 94
23-Aug-05 8,411 7,805 606
24-Aug-05 8,754 9,859 -1,105
25-Aug-05 11,954 8,886 3,068
26-Aug-05 9,778 8,608 1,170
29-Aug-05 6,197 6,105 92
30-Aug-05 10,093 7,512 2,581
31-Aug-05 13,131 9,417 3,714
Total 264,551 220,425 44,126

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Sep-05 11,578 8,447 3,131
2-Sep-05 12,607 10,268 2,339
5-Sep-05 8,771 6,292 2,479
6-Sep-05 8,199 7,492 707
8-Sep-05 19,380 13,948 5,432
9-Sep-05 10,427 10,927 -500
12-Sep-05 8,925 7,250 1,675
13-Sep-05 13,252 9,070 4,182
14-Sep-05 9,908 8,321 1,587
15-Sep-05 12,884 8,813 4,071
16-Sep-05 12,065 7,629 4,436
19-Sep-05 7,502 6,491 1,011
20-Sep-05 13,085 9,866 3,219
21-Sep-05 18,452 15,376 3,076
22-Sep-05 15,263 10,119 5,144
23-Sep-05 10,186 13,442 -3,256
26-Sep-05 8,732 6,739 1,993
27-Sep-05 11,989 11,726 263
28-Sep-05 13,365 12,940 425
29-Sep-05 23,774 22,440 1,334
30-Sep-05 15,037 15,405 -368
Total 265,381 223,001 42,380

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
3-Oct-05 10,191 11,375 -1,184
4-Oct-05 19,904 15,688 4,216
5-Oct-05 14,310 13,770 540
6-Oct-05 13,400 9,555 3,845
7-Oct-05 13,518 16,437 -2,919
10-Oct-05 10,336 9,593 743
11-Oct-05 7,902 9,257 -1,355
13-Oct-05 13,469 17,466 -3,997
14-Oct-05 18,328 15,397 2,931
17-Oct-05 9,563 12,553 -2,990
18-Oct-05 11,935 14,173 -2,238
19-Oct-05 16,935 18,902 -1,967
20-Oct-05 12,502 13,213 -711
21-Oct-05 13,428 17,472 -4,044
24-Oct-05 8,643 9,964 -1,321
25-Oct-05 8,506 10,832 -2,326
26-Oct-05 21,414 25,950 -4,536
27-Oct-05 14,565 22,116 -7,551
28-Oct-05 9,208 11,385 -2,177
31-Oct-05 7,759 9,244 -1,485
Total 255,816 284,342 -28,526

GROSS GROSS
DAY ENDED PURCHASES SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Nov-05 1,239 733 506
 2-Nov-05 28,127 22,819 5,308
8-Nov-05 18,237 12,145 6,092
9-Nov-05 9,223 8,232 991
10-Nov-05 7,562 8,932 -1,370
11-Nov-05 12,259 11,966 293
14-Nov-05 8,705 8,365 340
16-Nov-05 10,165 8,713 1,452
17-Nov-05 9,952 9,044 908
18-Nov-05 11,711 8,848 2,863
21-Nov-05 15,179 10,942 4,237
22-Nov-05 9,416 7,740 1,676
23-Nov-05 11,691 8,573 3,118
24-Nov-05 13,472 8,858 4,614
25-Nov-05 9,908 7,429 2,479
26-Nov-05 565 171 394
28-Nov-05 15,668 14,082 1,586
29-Nov-05 16,618 14,079 2,539
30-Nov-05 14,294 11,679 2,615
Total 223,991 183350 40641

GROSS
DAY ENDED PURCHASES GROSS SALES NET INV.
(Rs m) (Rs m) (Rs m)
1-Dec-05 16,719 12,468 4,251
2-Dec-05 16,302 11,155 5,147
5-Dec-05 8,024 8,492 -468
6-Dec-05 8,402 7,673 729
7-Dec-05 11,284 11,969 -685
8-Dec-05 9,833 10,243 -410
9-Dec-05 17,009 12,808 4,201
12-Dec-05 9,699 6,888 2,811
13-Dec-05 25,397 13,758 11,639
14-Dec-05 20,137 15,811 4,326
15-Dec-05 17,571 12,150 5,421
16-Dec-05 40,116 13,261 26,855
19-Dec-05 21,750 10,499 11,251
20-Dec-05 16,543 13,323 3,220
21-Dec-05 14,843 10,996 3,847
22-Dec-05 14,429 11,823 2,606
23-Dec-05 9,169 6,753 2,416
26-Dec-05 4,427 3,867 560
27-Dec-05 6,876 6,660 216
28-Dec-05 12,062 10,613 1,449
29-Dec-05 15,158 13,805 1,353
30-Dec-05 15,042 9,772 5,270
Total 330,792 234,787 96,005
FOR 2006:-

GROSS GROSS SALES NET

Day ended PURCHASES(Rs m) (Rs m) INVESTMENT(Rs m)
2-Jan-06 9,627 4,850 4,777
3-Jan-06 11,981 7,315 4,666
4-Jan-06 22,886 13,766 9,120
5-Jan-06 14,325 13,456 869
6-Jan-06 22,415 18,970 3,445
9-Jan-06 17,982 14,011 3,971
10-Jan-06 12,941 12,963 -22
12-Jan-06 27,738 38,027 -10,289
13-Jan-06 15,080 15,004 76
16-Jan-06 17,448 1,498 15,950
17-Jan-06 22,189 18,986 3,203
18-Jan-06 16,918 16,895 23
19-Jan-06 10,886 10,072 814
20-Jan-06 22,901 22,351 550
23-Jan-06 10,604 13,786 -3,182
24-Jan-06 16,322 15,901 421
25-Jan-06 26,312 18,111 8,201
27-Jan-06 27,751 20,560 7,191
28-Jan-06 21,881 32,378 -10,497
30-Jan-06 7,732 11,210 -3,478
31-Jan-06 15,106 12,932 2,174
Total 371,025 333,042 37,983

GROSS GROSS SALES(Rs NET

Day ended PURCHASES(Rs m) m) INVESTMENT(Rs m)
1-Feb-06 21,145 16,064 5,081
2-Feb-06 15,091 11,451 3,640
3-Feb-06 19,023 12,758 6,265
6-Feb-06 22,604 14,639 7,965
7-Feb-06 24,834 15,478 9,356
8-Feb-06 19,169 20,353 -1,184
10-Feb-06 25,106 18,962 6,144
13-Feb-06 19,798 16,442 3,356
14-Feb-06 16,342 21,358 -5,016
15-Feb-06 18,689 19,266 -577
16-Feb-06 17,448 14,978 2,470
17-Feb-06 22,189 18,745 3,444
20-Feb-06 13,078 7,215 5,863
21-Feb-06 11,434 10,181 1,253
22-Feb-06 15,296 11,122 4,174
23-Feb-06 24,262 16,648 7,614
24-Feb-06 17,628 7,611 10,017
27-Feb-06 15,749 11,912 3,837
28-Feb-06 17,148 15,130 2,018
Total 356,033 280,313 75,720

GROSS GROSS SALES(Rs NET

Day ended PURCHASES(Rs m) m) INVESTMENT(Rs m)
1-Mar-06 24,901 19,141 5,760
2-Mar-06 22,729 16,271 6,458
3-Mar-06 16,999 13,101 3,898
6-Mar-06 22,480 20,009 2,471
7-Mar-06 23,506 21,281 2,225
9-Mar-06 30,719 33,589 -2,870
10-Mar-06 25,804 19,558 6,246
13-Mar-06 20,044 17,749 2,295
14-Mar-06 23,412 21,766 1,646
16-Mar-06 27,153 26,910 243
17-Mar-06 31,078 26,329 4,749
20-Mar-06 15,932 14,451 1,481
21-Mar-06 20,531 18,713 1,818
22-Mar-06 24,949 21,943 3,006
23-Mar-06 20,494 19,931 563
24-Mar-06 18,668 17,293 1,375
27-Mar-06 27,107 21,605 5,502
28-Mar-06 21,885 18,167 3,718
29-Mar-06 21,885 18,167 3,718
30-Mar-06 34,415 29,391 5,024
31-Mar-06 23,524 23,072 452
Total 498,215 438,437 59,778

GROSS GROSS SALES(Rs NET

Day ended PURCHASES(Rs m) m) INVESTMENT(Rs m)
3-Apr-06 20,396 15,617 4,779
4-Apr-06 22,680 21,345 1,335
5-Apr-06 21,200 18,060 3,140
7-Apr-06 35,385 39,655 -4,270
10-Apr-06 18,840 23,057 -4,217
13-Apr-06 22,391 31,996 -9,605
17-Apr-06 19,476 16,947 2,529
18-Apr-06 21,839 24,578 -2,739
19-Apr-06 25,146 27,158 -2,012
20-Apr-06 24,472 2,223 22,249
21-Apr-06 30,933 29,418 1,515
24-Apr-06 25,619 23,671 1,948
25-Apr-06 25,619 23,671 1,948
26-Apr-06 17,848 19,910 -2,062
27-Apr-06 54,576 29,438 25,138
28-Apr-06 19,983 20,497 -514
29-Apr-06 1,215 606 609
Total 407,618 367,847 39,771

GROSS GROSS SALES(Rs NET

Date PURCHASES(Rs m) m) INVESTMENT(Rs m)
2-May-06 31,289 29,104 2,185
3-May-06 29,266 20,194 9,072
4-May-06 26,300 23,073 3,227
5-May-06 28,454 17,373 11,081
8-May-06 26,112 22,448 3,664
9-May-06 25,999 21,394 4,605
10-May-06 25,164 21,935 3,229
11-May-06 21,743 33,734 -11,991
12-May-06 18,254 18,067 187
15-May-06 19,441 26,725 -7,284
16-May-06 24,889 30,222 -5,333
17-May-06 15,931 20,166 -4,235
18-May-06 21,040 29,146 -8,106
19-May-06 26,991 40,605 -13,614
22-May-06 30,192 39,490 -9,298
23-May-06 23,061 35,493 -12,432
24-May-06 18,818 38,169 -19,351
25-May-06 21,816 38,144 -16,328
26-May-06 16,313 18,840 -2,527
29-May-06 9,811 10,629 -818
30-May-06 15,189 15,272 -83
31-May-06 17,309 25,632 -8,323
Total 493,382 575,855 -82,473

GROSS GROSS SALES(Rs NET

Date PURCHASES(Rs m) m) INVESTMENT(Rs m)
1-Jun-06 23,178 26,000 -2,822
2-Jun-06 21,791 15,386 6,405
5-Jun-06 20,884 15,174 5,710
6-Jun-06 18,002 17,154 848
7-Jun-06 20,525 20,206 319
9-Jun-06 25,122 24,009 1,113
12-Jun-06 15,255 14,276 979
13-Jun-06 17,351 18,170 -819
14-Jun-06 15,577 19,211 -3,634
15-Jun-06 15,640 14,241 1,399
16-Jun-06 29,203 22,607 6,596
19-Jun-06 10,990 10,770 220
20-Jun-06 12,816 14,812 -1,996
21-Jun-06 11,522 10,607 915
22-Jun-06 13,596 15,622 -2,026
23-Jun-06 10,503 11,178 -675
25-Jun-06 217 147 70
26-Jun-06 21,613 21,881 -268
27-Jun-06 17,356 18,466 -1,110
28-Jun-06 20,845 21,235 -390
29-Jun-06 17,473 20,276 -2,803
30-Jun-06 17,934 16,871 1,063
Total 377,393 368,299 9,094

GROSS GROSS SALES(Rs NET

Date PURCHASES(Rs m) m) INVESTMENT(Rs m)
3-Jul-06 14,034 11,486 2,548
4-Jul-06 11,227 9,080 2,147
5-Jul-06 21,171 15,612 5,559
6-Jul-06 11,334 11,243 91
7-Jul-06 9,331 13,690 -4,359
10-Jul-06 6,449 6,923 -474
11-Jul-06 8,096 9,431 -1,335
12-Jul-06 18,140 14,387 3,753
13-Jul-06 10,294 10,153 141
14-Jul-06 9,117 12,553 -3,436
17-Jul-06 7,648 13,324 -5,676
18-Jul-06 9,174 12,245 -3,071
19-Jul-06 13,240 12,341 899
20-Jul-06 14,339 11,126 3,213
21-Jul-06 11,063 11,598 -535
24-Jul-06 13,870 13,555 315
25-Jul-06 14,610 12,312 2,298
26-Jul-06 14,188 11,808 2,380
27-Jul-06 19,220 14,603 4,617
28-Jul-06 1,107 976 131
31-Jul-06 13,276 9,718 3,558
Total 250,928 238,164 12,764

GROSS GROSS SALES(Rs NET

Date PURCHASES(Rs m) m) INVESTMENT(Rs m)
1-Aug-06 8,634 9,097 -463
2-Aug-06 11,189 10,149 1,040
3-Aug-06 14,666 12,265 2,401
4-Aug-06 9,875 10,345 -470
7-Aug-06 10,097 8,938 1,159
8-Aug-06 11,534 8,549 2,985
9-Aug-06 12,922 10,418 2,504
10-Aug-06 12,843 11,324 1,519
11-Aug-06 11,239 10,604 635
14-Aug-06 9,102 8,996 106
16-Aug-06 22,615 13,095 9,520
17-Aug-06 19,946 11,858 8,088
18-Aug-06 14,446 9,256 5,190
21-Aug-06 9,971 9,544 427
22-Aug-06 11,037 11,134 -97
23-Aug-06 10,070 10,591 -521
24-Aug-06 13,870 13,194 676
25-Aug-06 9,864 9,187 677
28-Aug-06 8,065 7,631 434
29-Aug-06 14,856 11,167 3,689
30-Aug-06 12,260 8,891 3,369
31-Aug-06 21,945 17,074 4,871
Total 281,046 233,307 47739

GROSS GROSS SALES(Rs NET

Date PURCHASES(Rs m) m) INVESTMENT(Rs m)
1-Sep-06 13,791 11,425 2,366
4-Sep-06 11,868 7,357 4,511
5-Sep-06 8,469 9,164 -695
6-Sep-06 13,911 9,399 4,512
7-Sep-06 13,965 14,128 -163
8-Sep-06 12,491 12,980 -489
11-Sep-06 14,959 14,012 947
12-Sep-06 12,162 13,368 -1,206
13-Sep-06 19,625 14,431 5,194
14-Sep-06 16,049 11,133 4,916
15-Sep-06 15,973 11,383 4,590
18-Sep-06 13,722 8,771 4,951
19-Sep-06 15,407 12,640 2,767
20-Sep-06 13,771 11,411 2,360
21-Sep-06 18,787 15,898 2,889
22-Sep-06 14,015 12,494 1,521
25-Sep-06 11,561 14,246 -2,685
26-Sep-06 11,561 14,246 -2,685
27-Sep-06 20,908 15,358 5,550
28-Sep-06 24,099 16,904 7,195
29-Sep-06 29,965 17,029 12,936
Total 327,059 267,777 59,282
 GROSS GROSS SALES(Rs NET
Date PURCHASES(Rs m) m) INVESTMENT(Rs m)
3-Oct-06 14,433 17,376 -2,943
4-Oct-06 16,482 20,676 -4,194
5-Oct-06 18,632 17,395 1,237
6-Oct-06 14,209 13,499 710
9-Oct-06 9,293 9,750 -457
10-Oct-06 15,091 14,126 965
11-Oct-06 22,344 14,310 8,034
12-Oct-06 21,163 15,770 5,393
13-Oct-06 25,800 14,862 10,938
16-Oct-06 22,767 14,820 7,947
17-Oct-06 18,781 14,891 3,890
18-Oct-06 28,467 18,388 10,079
19-Oct-06 18,425 18,796 -371
20-Oct-06 378 609 -231
23-Oct-06 12,416 10,728 1,688
26-Oct-06 28,468 23,536 4,932
27-Oct-06 26,615 21,647 4,968
30-Oct-06 21,704 11,531 10,173
31-Oct-06 23,436 20,199 3,237
Total 358,904 292,909 65,995

GROSS GROSS SALES(Rs NET

Date PURCHASES(Rs m) m) INVESTMENT(Rs m)
1-Nov-06 18,986 15,302 3,684
2-Nov-06 14,444 13,052 1,392
3-Nov-06 16,831 14,557 2,274
6-Nov-06 19,074 14,846 4,228
7-Nov-06 20,997 17,642 3,355
8-Nov-06 19,608 19,670 -62
9-Nov-06 22,768 17,499 5,269
10-Nov-06 26,616 21,835 4,781
13-Nov-06 19,277 11,495 7,782
14-Nov-06 30,969 15,731 15,238
15-Nov-06 18,889 17,893 996
17-Nov-06 49,769 36,743 13,026
20-Nov-06 34,215 33,635 580
21-Nov-06 28,251 21,829 6,422
22-Nov-06 21,031 21,241 -210
23-Nov-06 41,828 30,040 11,788
24-Nov-06 35,603 25,658 9,945
27-Nov-06 30,829 26,773 4,056
28-Nov-06 18,948 22,301 -3,353
29-Nov-06 19,076 19,706 -630
30-Nov-06 40,729 38,148 2,581
 Total 548,738 455,596 93,142

GROSS GROSS SALES(Rs NET

Date PURCHASES(Rs m) m) INVESTMENT(Rs m)
1-Dec-06 18,723 15,231 3,492
4-Dec-06 25,527 53,665 -28,138
5-Dec-06 25,574 21,242 4,332
6-Dec-06 21,192 18,751 2,441
7-Dec-06 16,575 16,474 101
8-Dec-06 16,824 18,350 -1,526
11-Dec-06 24,426 20,203 4,223
12-Dec-06 30,884 29,932 952
13-Dec-06 27,827 28,796 -969
14-Dec-06 25,123 23,636 1,487
15-Dec-06 20,387 20,847 -460
18-Dec-06 22,664 24,491 -1,827
19-Dec-06 15,801 22,535 -6,734
20-Dec-06 18,917 22,568 -3,651
21-Dec-06 16,665 14,017 2,648
22-Dec-06 2,986 2,904 82
26-Dec-06 20,768 22,297 -1,529
27-Dec-06 9,230 12,911 -3,681
28-Dec-06 21,881 32,378 -10,497
29-Dec-06 14,885 11,567 3,318
Total 396,859 432,795 -35,936

FOR2007:-

GROSS
GROSS PURCHASES SALES NET INVESTMENT
DAY ENDED (Rs m) (Rs m) (Rs m)
2-Jan-07 40,838 43,283 -2,445
3-Jan-07 19,139 17,061 2,078
4-Jan-07 17,007 19,629 -2,622
5-Jan-07 27,947 27,938 9
8-Jan-07 13,853 44,610 -30,757
9-Jan-07 17,520 28,588 -11,068
10-Jan-07 17,520 28,588 -11,068
11-Jan-07 24,603 23,010 1,593
12-Jan-07 26,331 24,261 2,070
15-Jan-07 26,107 28,496 -2,389
16-Jan-07 17,870 16,857 1,013
17-Jan-07 17,165 16,253 912
18-Jan-07 25,317 24,198 1,119
 19-Jan-07 21,061 20,293 768
22-Jan-07 22,362 19,164 3,198
23-Jan-07 23,886 21,195 2,691
24-Jan-07 26,713 24,986 1,727
25-Jan-07 37,837 36,427 1,410
Total 423,076 464,837 -41,761

GROSS
DAY ENDED GROSS PURCHASES SALES NET INVESTMENT
  (Rs m) (Rs m) (Rs m)
1-Feb-07 72,837 77,533 -4,696
2-Feb-07 39,274 32,628 6,646
5-Feb-07 21,070 17,620 3,450
6-Feb-07 31,049 24,489 6,560
7-Feb-07 27,688 22,234 5,454
8-Feb-07 25,627 18,638 6,989
9-Feb-07 25,181 22,435 2,746
12-Feb-07 23,230 21,043 2,187
13-Feb-07 26,026 28,421 -2,395
14-Feb-07 28,041 25,937 2,104
15-Feb-07 32,610 26,439 6,171
19-Feb-07 17,255 15,053 2,202
20-Feb-07 20,057 15,318 4,739
21-Feb-07 22,400 22,802 -402
22-Feb-07 32,566 34,818 -2,252
23-Feb-07 70,112 27,240 42,872
26-Feb-07 24,831 30,651 -5,820
27-Feb-07 18,185 22,343 -4,158
28-Feb-07 30,487 46,930 -16,443
Total 588,526 532,572 55,954

GROSS
PURCHASES GROSS SALES NET INVESTMENT
DAY ENDED (Rs m) (Rs m) (Rs m)
1-Mar-07 27,983 32,370 -4,387
2-Mar-07 34,424 31,175 3,249
5-Mar-07 28,629 31,756 -3,127
6-Mar-07 22,123 27,827 -5,704
7-Mar-07 26,730 25,889 841
8-Mar-07 21,976 20,817 1,159
9-Mar-07 27,572 23,615 3,957
12-Mar-07 27,044 25,000 2,044
 13-Mar-07 16,414 17,254 -840
14-Mar-07 17,096 25,710 -8,614
15-Mar-07 19,788 19,603 185
16-Mar-07 13,161 13,140 21
19-Mar-07 10,566 13,065 -2,499
20-Mar-07 16,307 14,944 1,363
21-Mar-07 13,954 12,309 1,645
22-Mar-07 25,946 18,815 7,131
23-Mar-07 27,072 20,288 6,784
26-Mar-07 21,847 21,042 805
28-Mar-07 37,164 31,962 5,202

GROSS
DAY ENDED GROSS PURCHASES SALES NET INVESTMENT
  (Rs m) (Rs m) (Rs m)
2-Apr-07 20,724 25,459 -4,735
3-Apr-07 22,375 24,074 -1,699
4-Apr-07 24,061 24,083 -22
5-Apr-07 23,410 17,735 5,675
7-Apr-07 22,408 14,160 8,248
9-Apr-07 15,745 10,051 5,694
10-Apr-07 22,669 18,643 4,026
11-Apr-07 20,746 19,727 1,019
12-Apr-07 17,145 16,593 552
13-Apr-07 28,636 23,880 4,756
16-Apr-07 26,748 18,865 7,883
17-Apr-07 25,973 19,488 6,485
18-Apr-07 23,294 16,893 6,401
19-Apr-07 19,170 19,904 -734
20-Apr-07 25,373 17,886 7,487
23-Apr-07 19,077 19,762 -685
24-Apr-07 32,834 27,819 5,015
25-Apr-07 36,100 26,485 9,615
27-Apr-07 17,458 19,406 -1,948
30-Apr-07 15,577 18,623 -3,046
Total 459,523 399,536 59,987

GROSS
PURCHASES GROSS SALES NET INVESTMENT
DAY ENDED (Rs m) (Rs m) (Rs m)
3-May-07 27,535 26,973 562
 4-May-07 21,514 19,394 2,120
7-May-07 16,462 15,495 967
8-May-07 16,118 18,340 -2,222
9-May-07 19,741 19,508 233
10-May-07 20,471 18,556 1,915
11-May-07 18,586 21,948 -3,362
14-May-07 19,089 18,484 605
15-May-07 20,237 23,545 -3,308
16-May-07 24,973 26,366 -1,393
17-May-07 39,660 29,053 10,607
18-May-07 34,281 21,678 12,603
22-May-07 31,895 27,387 4,508
23-May-07 28,401 23,941 4,460
24-May-07 22,691 19,496 3,195
25-May-07 25,858 27,329 -1,471
28-May-07 18,953 15,711 3,242
29-May-07 22,820 14,446 8,374
30-May-07 25,009 28,780 -3,771
31-May-07 33,811 30,707 3,104
Total 488,105 447,137 40968

GROSS
GROSS PURCHASES SALES NET INVESTMENT
DAY ENDED (Rs m) (Rs m) (Rs m)
1-Jun-07 25,312 20,488 4,824
4-Jun-07 19,053 16,832 2,221
5-Jun-07 21,187 21,565 -378
6-Jun-07 23,277 23,973 -696
7-Jun-07 16,461 18,690 -2,229
8-Jun-07 26,948 36,310 -9,362
11-Jun-07 21,366 21,911 -545
12-Jun-07 21,732 16,280 5,452
13-Jun-07 17,329 20,407 -3,078
14-Jun-07 27,167 25,050 2,117
15-Jun-07 19,827 19,957 -130
18-Jun-07 15,875 16,164 -289
19-Jun-07 24,631 18,100 6,531
20-Jun-07 15,350 16,521 -1,171
21-Jun-07 45,464 29,048 16,416
22-Jun-07 23,141 22,359 782
25-Jun-07 28,844 23,867 4,977
26-Jun-07 16,664 19,660 -2,996
27-Jun-07 21,063 25,768 -4,705
 28-Jun-07 27,993 32,411 -4,418
29-Jun-07 79,520 21,149 58,371
Total 538,204 466,510 71,694

GROSS
GROSS PURCHASES SALES NET INVESTMENT
DAY ENDED (Rs m) (Rs m) (Rs m)
2-Jul-07 18,359 16,352 2,007
3-Jul-07 24,545 20,445 4,100
4-Jul-07 22,408 14,160 8,248
5-Jul-07 43,165 30,415 12,750
6-Jul-07 55,085 23,292 31,793
8-Jul-07 30,566 28,664 1,902
9-Jul-07 28,661 19,767 8,894
10-Jul-07 31,775 24,754 7,021
11-Jul-07 30,552 26,917 3,635
12-Jul-07 37,879 30,883 6,996
13-Jul-07 54,757 31,293 23,464
16-Jul-07 43,442 26,841 16,601
17-Jul-07 38,900 29,436 9,464
18-Jul-07 41,243 28,907 12,336
19-Jul-07 37,620 28,789 8,831
20-Jul-07 41,084 28,853 12,231
23-Jul-07 37,849 26,889 10,960
24-Jul-07 43,765 30,910 12,855
25-Jul-07 32,056 32,648 -592
26-Jul-07 45,193 42,711 2,482
27-Jul-07 36,773 48,997 -12,224
30-Jul-07 7,158 5,295 1,863
31-Jul-07 36,208 31,872 4,336
Total 819,043 629,090 189,953

GROSS
GROSS PURCHASES SALES NET INVESTMENT
DAY ENDED (Rs m) (Rs m) (Rs m)
1-Aug-07 38,536 48,363 -9,827
2-Aug-07 19,570 23,760 -4,190
3-Aug-07 25,018 23,090 1,928
6-Aug-07 18,517 30,184 -11,667
7-Aug-07 23,307 24,542 -1,235
 8-Aug-07 30,566 28,664 1,902
9-Aug-07 28,401 24,575 3,826
10-Aug-07 31,976 36,057 -4,081
13-Aug-07 16,698 21,900 -5,202
14-Aug-07 17,714 18,989 -1,275
16-Aug-07 26,965 55,464 -28,499
17-Aug-07 27,977 27,049 928
20-Aug-07 27,977 27,049 928
21-Aug-07 24,742 24,840 -98
22-Aug-07 19,783 26,464 -6,681
23-Aug-07 33,188 29,884 3,304
24-Aug-07 23,719 19,574 4,145
27-Aug-07 25,591 13,573 12,018
28-Aug-07 25,615 21,960 3,655
29-Aug-07 26,772 28,693 -1,921
30-Aug-07 41,257 47,901 -6,644
31-Aug-07 30,195 23,422 6,773
Total 584,084 625,997 -41,913

GROSS
GROSS PURCHASES SALES NET INVESTMENT
DAY ENDED (Rs m) (Rs m) (Rs m)
3-Sep-07 25,147 19,871 5,276
4-Sep-07 20,892 14,588 6,304
5-Sep-07 27,030 22,927 4,103
6-Sep-07 24,642 18,411 6,231
7-Sep-07 24,351 18,542 5,809
10-Sep-07 14,443 15,071 -628
11-Sep-07 23,708 19,251 4,457
12-Sep-07 23,928 21,109 2,819
13-Sep-07 24,585 25,051 -466
14-Sep-07 35,289 23,695 11,594
17-Sep-07 23,078 25,752 -2,674
18-Sep-07 29,890 31,264 -1,374
19-Sep-07 57,700 32,855 24,845
20-Sep-07 45,750 29,455 16,295
21-Sep-07 38,567 29,324 9,243
24-Sep-07 48,542 35,698 12,844
25-Sep-07 45,091 29,589 15,502
26-Sep-07 38,107 28,068 10,039
27-Sep-07 73,170 48,837 24,333
28-Sep-07 63,036 28,103 34,933
Total 706,946 517,461 189,485
 GROSS
GROSS PURCHASES SALES NET INVESTMENT
DAY ENDED (Rs m) (Rs m) (Rs m)
1-Oct-07 49,337 27,377 21,960
3-Oct-07 81,945 50,330 31,615
4-Oct-07 44,038 38,288 5,750
5-Oct-07 91,604 57,406 34,198
7-Oct-07 41,569 41,192 377
8-Oct-07 53,644 34,133 19,511
10-Oct-07 60,431 42,953 17,478
11-Oct-07 63,017 53,107 9,910
12-Oct-07 55,109 47,299 7,810
15-Oct-07 81,840 43,256 38,584
16-Oct-07 68,326 56,785 11,541
17-Oct-07 60,765 78,531 -17,766
18-Oct-07 83,550 82,294 1,256
19-Oct-07 67,943 100,097 -32,154
22-Oct-07 55,809 67,912 -12,103
23-Oct-07 63,157 55,387 7,770
24-Oct-07 63,585 44,974 18,611
25-Oct-07 76,785 74,655 2,130
26-Oct-07 40,779 43,347 -2,568
29-Oct-07 47,828 37,354 10,474
30-Oct-07 45,340 48,373 -3,033
31-Oct-07 54,422 52,142 2,280
Total 1,350,823 1,177,192 173,631

GROSS
GROSS PURCHASES SALES NET INVESTMENT
DAY ENDED (Rs m) (Rs m) (Rs m)
1-Nov-07 51,794 49,988 1,806
2-Nov-07 33,227 40,841 -7,614
5-Nov-07 45,502 52,071 -6,569
6-Nov-07 40,923 40,872 51
7-Nov-07 41,569 41,192 377
8-Nov-07 43,661 46,530 -2,869
12-Nov-07 45,500 53,700 -8,200
13-Nov-07 51,868 50,646 1,222
14-Nov-07 51,126 41,606 9,520
15-Nov-07 44,643 36,759 7,884
16-Nov-07 35,089 35,880 -791
19-Nov-07 38,597 38,865 -268
20-Nov-07 48,167 58,888 -10,721
21-Nov-07 32,466 54,690 -22,224
22-Nov-07 33,287 41,725 -8,438
23-Nov-07 27,563 29,297 -1,734
26-Nov-07 33,255 28,553 4,702
27-Nov-07 34,670 37,306 -2,636
28-Nov-07 32,685 37,185 -4,500
29-Nov-07 53,114 62,890 -9,776
30-Nov-07 76,394 61,590 14,804
Total 895,100 941,074 -45,974

GROSS
GROSS PURCHASES SALES NET INVESTMENT
DAY ENDED (Rs m) (Rs m) (Rs m)
3-Dec-07 55,660 54,516 1,144
4-Dec-07 39,741 39,546 195
5-Dec-07 55,155 44,342 10,813
6-Dec-07 49,432 41,208 8,224
7-Dec-07 47,523 47,471 52
10-Dec-07 31,286 28,279 3,007
11-Dec-07 41,782 34,883 6,899
12-Dec-07 32,813 32,214 599
13-Dec-07 69,095 58,274 10,821
14-Dec-07 47,326 43,251 4,075
17-Dec-07 41,177 52,164 -10,987
18-Dec-07 34,465 58,963 -24,498
19-Dec-07 25,850 36,775 -10,925
20-Dec-07 25,612 30,770 -5,158
24-Dec-07 34,985 33,311 1,674
26-Dec-07 47,273 23,068 24,205
27-Dec-07 67,743 58,303 9,440
31-Dec-07 30,411 22,433 7,978
Total 777,329 739,771 37,558