Bharti Airtel

"Symbol","Series","Date","Prev Close","Open Price","High Price","Low
Price","Last Price","Close Price","Average Price","Total Traded

Quantity","Turnover in Lacs"
"BHARTI","EQ","03-Jan-2005"," 216.35"," 218.50","
230.25"," 217.50"," 229.15"," 228.30"," 224.57","
2085182"," 4682.70"
"BHARTI","EQ","04-Jan-2005"," 228.30"," 230.00","
232.50"," 220.00"," 227.45"," 226.10"," 227.17","
2674072"," 6074.76"
"BHARTI","EQ","05-Jan-2005"," 226.10"," 226.90","
229.00"," 204.05"," 212.00"," 210.35"," 212.22","
4986782"," 10583.12"
"BHARTI","EQ","06-Jan-2005"," 210.35"," 215.00","
217.90"," 209.70"," 210.70"," 211.20"," 214.01","
5461079"," 11687.31"
"BHARTI","EQ","07-Jan-2005"," 211.20"," 214.00","
214.00"," 199.50"," 211.00"," 210.15"," 206.90","
5094265"," 10540.24"
"BHARTI","EQ","10-Jan-2005"," 210.15"," 210.00","
210.00"," 200.20"," 200.20"," 203.55"," 204.24","
3222940"," 6582.57"
"BHARTI","EQ","11-Jan-2005"," 203.55"," 203.80","
205.00"," 196.95"," 198.60"," 199.00"," 201.58","
1972970"," 3977.09"
"BHARTI","EQ","12-Jan-2005"," 199.00"," 200.55","
202.95"," 194.00"," 195.60"," 195.95"," 198.58","
1526663"," 3031.66"
"BHARTI","EQ","13-Jan-2005"," 195.95"," 198.80","
214.90"," 194.30"," 206.50"," 207.60"," 201.58","
4204926"," 8476.34"
"BHARTI","EQ","14-Jan-2005"," 207.60"," 208.00","
220.50"," 203.80"," 214.65"," 209.65"," 213.31","
7849634"," 16744.35"
"BHARTI","EQ","17-Jan-2005"," 209.65"," 213.00","
214.40"," 209.20"," 210.70"," 210.85"," 211.67","
2980193"," 6308.30"
"BHARTI","EQ","18-Jan-2005"," 210.85"," 212.80","
215.40"," 211.10"," 214.45"," 214.85"," 213.57","
3753961"," 8017.37"
"BHARTI","EQ","19-Jan-2005"," 214.85"," 214.50","
214.50"," 210.00"," 211.80"," 211.95"," 212.62","
831616"," 1768.15"
"BHARTI","EQ","20-Jan-2005"," 211.95"," 211.50","
212.00"," 196.35"," 198.50"," 201.35"," 201.91","
2151654"," 4344.34"
"BHARTI","EQ","24-Jan-2005"," 201.35"," 200.50","
206.80"," 196.25"," 197.60"," 198.50"," 199.71","
2616016"," 5224.38"
"BHARTI","EQ","25-Jan-2005"," 198.50"," 198.55","
205.00"," 197.25"," 204.25"," 203.50"," 201.19","
1292777"," 2600.93"
"BHARTI","EQ","27-Jan-2005"," 203.50"," 207.00","
211.25"," 198.00"," 209.00"," 209.60"," 207.74","
7103737"," 14757.35"
"BHARTI","EQ","28-Jan-2005"," 209.60"," 210.20","
221.50"," 210.00"," 219.00"," 219.45"," 217.96","
4298978"," 9369.84"
"BHARTI","EQ","31-Jan-2005"," 219.45"," 221.30","
236.25"," 221.00"," 230.25"," 230.50"," 231.33","
6386724"," 14774.43"
"BHARTI","EQ","01-Feb-2005"," 230.50"," 232.00","
232.00"," 219.20"," 222.65"," 222.60"," 227.68","
3654722"," 8320.90"
"BHARTI","EQ","02-Feb-2005"," 222.60"," 228.00","
228.00"," 217.10"," 217.55"," 219.00"," 221.19","
15054725"," 33299.92"
"BHARTI","EQ","03-Feb-2005"," 219.00"," 227.90","
227.90"," 218.85"," 219.05"," 219.85"," 222.24","
4065082"," 9034.26"
"BHARTI","EQ","04-Feb-2005"," 219.85"," 221.50","
223.50"," 215.10"," 218.90"," 218.40"," 218.17","
3909388"," 8528.98"
"BHARTI","EQ","07-Feb-2005"," 218.40"," 220.00","
225.00"," 219.00"," 220.60"," 220.80"," 222.00","
3450005"," 7659.07"
"BHARTI","EQ","08-Feb-2005"," 220.80"," 220.60","
220.60"," 214.75"," 215.00"," 215.05"," 216.27","
2518235"," 5446.13"
"BHARTI","EQ","09-Feb-2005"," 215.05"," 216.10","
216.50"," 208.25"," 209.30"," 209.30"," 211.11","
3786724"," 7994.20"
"BHARTI","EQ","10-Feb-2005"," 209.30"," 212.85","
213.35"," 202.65"," 205.00"," 205.50"," 207.36","
3607807"," 7481.16"
"BHARTI","EQ","11-Feb-2005"," 205.50"," 206.10","
209.50"," 206.10"," 208.30"," 208.80"," 208.53","
1809325"," 3772.94"
"BHARTI","EQ","14-Feb-2005"," 208.80"," 210.45","
218.20"," 210.45"," 215.45"," 214.95"," 215.69","
3627440"," 7823.87"
"BHARTI","EQ","15-Feb-2005"," 214.95"," 214.60","
220.00"," 213.05"," 219.10"," 218.60"," 216.48","
4820682"," 10435.76"
"BHARTI","EQ","16-Feb-2005"," 218.60"," 219.20","
220.00"," 213.10"," 214.05"," 214.75"," 218.04","
2310260"," 5037.26"
"BHARTI","EQ","17-Feb-2005"," 214.75"," 216.00","
216.00"," 208.55"," 210.50"," 210.40"," 210.35","
2322900"," 4886.24"
"BHARTI","EQ","18-Feb-2005"," 210.40"," 213.00","
220.50"," 208.75"," 218.00"," 218.20"," 215.44","
6480135"," 13961.02"
"BHARTI","EQ","21-Feb-2005"," 218.20"," 220.00","
220.00"," 214.00"," 214.00"," 214.75"," 215.49","
2095975"," 4516.68"
"BHARTI","EQ","22-Feb-2005"," 214.75"," 214.40","
216.90"," 214.00"," 214.05"," 214.95"," 214.86","
985558"," 2117.53"
"BHARTI","EQ","23-Feb-2005"," 214.95"," 215.85","
218.00"," 213.00"," 216.50"," 214.90"," 215.25","
1765108"," 3799.47"
"BHARTI","EQ","24-Feb-2005"," 214.90"," 216.90","
216.90"," 210.55"," 214.00"," 213.50"," 213.30","
3584828"," 7646.29"
"BHARTI","EQ","25-Feb-2005"," 213.50"," 215.00","
220.75"," 214.60"," 220.00"," 219.55"," 218.08","
4037508"," 8805.20"
"BHARTI","EQ","28-Feb-2005"," 219.55"," 221.00","
226.00"," 211.25"," 224.90"," 225.20"," 223.38","
3854549"," 8610.25"
"BHARTI","EQ","01-Mar-2005"," 225.20"," 250.00","
250.00"," 217.55"," 225.00"," 224.60"," 222.23","
2143137"," 4762.69"
"BHARTI","EQ","02-Mar-2005"," 224.60"," 226.50","
240.50"," 226.50"," 236.00"," 235.75"," 236.13","
10616260"," 25068.07"
"BHARTI","EQ","03-Mar-2005"," 235.75"," 237.90","
237.90"," 230.00"," 235.90"," 235.15"," 234.42","
2927613"," 6862.81"
"BHARTI","EQ","04-Mar-2005"," 235.15"," 235.90","
239.90"," 233.10"," 236.95"," 235.85"," 235.97","
2851897"," 6729.57"
"BHARTI","EQ","07-Mar-2005"," 235.85"," 238.50","
239.90"," 228.00"," 231.50"," 230.35"," 232.35","
2880318"," 6692.41"
"BHARTI","EQ","08-Mar-2005"," 230.35"," 233.00","
233.50"," 228.10"," 230.50"," 229.95"," 230.13","
2307245"," 5309.55"
"BHARTI","EQ","09-Mar-2005"," 229.95"," 231.00","
233.00"," 227.00"," 228.00"," 230.15"," 230.86","
1436680"," 3316.74"
"BHARTI","EQ","10-Mar-2005"," 230.15"," 230.20","
230.20"," 222.65"," 226.30"," 223.45"," 224.09","
3063834"," 6865.68"
"BHARTI","EQ","11-Mar-2005"," 223.45"," 230.00","
230.00"," 221.00"," 225.50"," 223.75"," 224.15","
2105958"," 4720.46"
"BHARTI","EQ","14-Mar-2005"," 223.75"," 224.00","
234.00"," 214.60"," 220.75"," 221.55"," 226.22","
3819307"," 8640.16"
"BHARTI","EQ","15-Mar-2005"," 221.55"," 224.80","
224.80"," 214.00"," 214.50"," 215.40"," 217.42","
1744377"," 3792.62"
"BHARTI","EQ","16-Mar-2005"," 215.40"," 216.00","
216.00"," 209.00"," 210.50"," 209.70"," 210.45","
1422304"," 2993.26"
"BHARTI","EQ","17-Mar-2005"," 209.70"," 209.90","
209.90"," 197.00"," 198.00"," 198.65"," 201.98","
2607152"," 5266.04"
"BHARTI","EQ","18-Mar-2005"," 198.65"," 198.15","
208.90"," 198.15"," 208.70"," 207.20"," 204.81","
1938081"," 3969.40"
"BHARTI","EQ","21-Mar-2005"," 207.20"," 229.30","
229.30"," 209.40"," 212.00"," 211.95"," 211.44","
938789"," 1984.99"
"BHARTI","EQ","22-Mar-2005"," 211.95"," 213.95","
213.95"," 208.50"," 213.90"," 211.30"," 210.55","
996570"," 2098.25"
"BHARTI","EQ","23-Mar-2005"," 211.30"," 211.00","
216.50"," 210.50"," 214.75"," 214.20"," 214.16","
2093526"," 4483.56"
"BHARTI","EQ","24-Mar-2005"," 214.20"," 214.00","
215.00"," 210.00"," 210.15"," 212.10"," 212.73","
1595917"," 3395.02"
"BHARTI","EQ","28-Mar-2005"," 212.10"," 212.50","
214.55"," 208.75"," 211.00"," 210.00"," 210.38","
919111"," 1933.60"
"BHARTI","EQ","29-Mar-2005"," 210.00"," 211.50","
211.50"," 204.10"," 208.00"," 205.85"," 206.96","
697510"," 1443.56"
"BHARTI","EQ","30-Mar-2005"," 205.85"," 208.00","
208.00"," 199.25"," 202.10"," 201.65"," 202.09","
1161483"," 2347.19"
"BHARTI","EQ","31-Mar-2005"," 201.65"," 203.00","
210.90"," 203.00"," 209.00"," 207.40"," 205.83","
554311"," 1140.93"
"BHARTI","EQ","01-Apr-2005"," 207.40"," 209.85","
218.55"," 205.20"," 217.00"," 216.55"," 210.63","
1347715"," 2838.71"
"BHARTI","EQ","04-Apr-2005"," 216.55"," 213.60","
218.55"," 212.00"," 215.95"," 215.70"," 214.71","
932834"," 2002.85"
"BHARTI","EQ","05-Apr-2005"," 215.70"," 225.00","
225.00"," 210.00"," 218.00"," 216.95"," 214.80","
851003"," 1827.97"
"BHARTI","EQ","06-Apr-2005"," 216.95"," 218.90","
218.90"," 210.15"," 210.80"," 211.90"," 214.24","
439780"," 942.18"
"BHARTI","EQ","07-Apr-2005"," 211.90"," 212.30","
213.75"," 209.00"," 209.00"," 209.80"," 211.74","
442574"," 937.12"
"BHARTI","EQ","08-Apr-2005"," 209.80"," 210.70","
213.45"," 210.05"," 213.00"," 212.80"," 212.50","
446121"," 947.99"
"BHARTI","EQ","11-Apr-2005"," 212.80"," 212.80","
213.00"," 206.10"," 208.05"," 208.60"," 208.77","
384844"," 803.45"
"BHARTI","EQ","12-Apr-2005"," 208.60"," 209.90","
209.90"," 207.05"," 207.80"," 208.45"," 208.32","
376897"," 785.15"
"BHARTI","EQ","13-Apr-2005"," 208.45"," 209.05","
212.35"," 205.50"," 206.90"," 206.90"," 208.25","
420791"," 876.28"
"BHARTI","EQ","15-Apr-2005"," 206.90"," 206.60","
206.60"," 200.00"," 205.05"," 204.15"," 202.89","
795695"," 1614.36"
"BHARTI","EQ","18-Apr-2005"," 204.15"," 206.00","
209.00"," 192.50"," 204.45"," 203.95"," 199.42","
3093265"," 6168.53"
"BHARTI","EQ","19-Apr-2005"," 203.95"," 208.00","
212.50"," 206.00"," 208.95"," 207.35"," 209.98","
1810747"," 3802.14"
"BHARTI","EQ","20-Apr-2005"," 207.35"," 207.60","
209.80"," 203.00"," 205.20"," 205.45"," 206.02","
644265"," 1327.32"
"BHARTI","EQ","21-Apr-2005"," 205.45"," 208.40","
209.30"," 204.20"," 204.50"," 205.50"," 206.06","
457880"," 943.51"
"BHARTI","EQ","22-Apr-2005"," 205.50"," 206.35","
208.70"," 205.10"," 207.60"," 207.25"," 206.97","
860832"," 1781.71"
"BHARTI","EQ","25-Apr-2005"," 207.25"," 208.65","
209.90"," 205.15"," 208.00"," 207.90"," 207.66","
691289"," 1435.56"
"BHARTI","EQ","26-Apr-2005"," 207.90"," 209.35","
209.35"," 205.00"," 205.75"," 205.60"," 206.31","
375822"," 775.37"
"BHARTI","EQ","27-Apr-2005"," 205.60"," 206.00","
206.00"," 200.50"," 202.40"," 202.35"," 202.58","
800785"," 1622.25"
"BHARTI","EQ","28-Apr-2005"," 202.35"," 201.95","
208.40"," 199.20"," 207.80"," 207.45"," 205.66","
4468486"," 9189.71"
"BHARTI","EQ","29-Apr-2005"," 207.45"," 207.50","
210.00"," 204.35"," 204.50"," 206.40"," 206.92","
1527552"," 3160.87"
"BHARTI","EQ","02-May-2005"," 206.40"," 207.00","
209.90"," 206.00"," 207.00"," 206.90"," 207.34","
736135"," 1526.33"
"BHARTI","EQ","03-May-2005"," 206.90"," 207.70","
211.90"," 207.10"," 211.50"," 210.95"," 210.06","
739117"," 1552.61"
"BHARTI","EQ","04-May-2005"," 210.95"," 211.00","
217.10"," 211.00"," 216.80"," 216.20"," 215.71","
1121693"," 2419.55"
"BHARTI","EQ","05-May-2005"," 216.20"," 217.10","
218.95"," 216.20"," 217.80"," 217.80"," 217.64","
503339"," 1095.46"
"BHARTI","EQ","06-May-2005"," 217.80"," 218.00","
220.00"," 213.00"," 217.70"," 218.55"," 216.91","
624889"," 1355.43"
"BHARTI","EQ","09-May-2005"," 218.55"," 218.00","
223.95"," 215.55"," 222.05"," 222.85"," 220.99","
1285604"," 2841.02"
"BHARTI","EQ","10-May-2005"," 222.85"," 222.00","
224.50"," 219.60"," 221.95"," 221.35"," 221.52","
1216688"," 2695.17"
"BHARTI","EQ","11-May-2005"," 221.35"," 219.00","
220.40"," 215.00"," 220.00"," 219.95"," 219.41","
1009151"," 2214.20"
"BHARTI","EQ","12-May-2005"," 219.95"," 220.00","
221.00"," 217.50"," 217.50"," 219.40"," 219.87","
528967"," 1163.03"
"BHARTI","EQ","13-May-2005"," 219.40"," 219.80","
219.80"," 215.00"," 215.50"," 216.60"," 216.77","
629715"," 1365.04"
"BHARTI","EQ","16-May-2005"," 216.60"," 215.00","
223.90"," 215.00"," 221.00"," 222.50"," 219.94","
781680"," 1719.23"
"BHARTI","EQ","17-May-2005"," 222.50"," 222.00","
224.00"," 217.00"," 222.00"," 219.50"," 220.24","
781802"," 1721.84"
"BHARTI","EQ","18-May-2005"," 219.50"," 219.00","
219.00"," 213.10"," 214.25"," 214.35"," 214.38","
1599240"," 3428.47"
"BHARTI","EQ","19-May-2005"," 214.35"," 215.00","
218.60"," 214.50"," 216.65"," 217.10"," 217.01","
630924"," 1369.14"
"BHARTI","EQ","20-May-2005"," 217.10"," 215.00","
219.00"," 213.40"," 213.50"," 214.70"," 215.48","
393799"," 848.55"
"BHARTI","EQ","23-May-2005"," 214.70"," 216.00","
220.00"," 215.00"," 219.25"," 219.30"," 218.77","
461637"," 1009.90"
"BHARTI","EQ","24-May-2005"," 219.30"," 219.00","
221.95"," 217.50"," 220.40"," 219.95"," 219.79","
665587"," 1462.91"
"BHARTI","EQ","25-May-2005"," 219.95"," 220.25","
221.90"," 217.65"," 221.30"," 221.00"," 219.98","
418244"," 920.05"
"BHARTI","EQ","26-May-2005"," 221.00"," 216.00","
232.00"," 205.25"," 228.20"," 227.80"," 224.73","
1698420"," 3816.83"
"BHARTI","EQ","27-May-2005"," 227.80"," 228.00","
228.30"," 222.10"," 224.80"," 225.00"," 224.99","
2338195"," 5260.70"
"BHARTI","EQ","30-May-2005"," 225.00"," 225.00","
225.90"," 219.15"," 221.50"," 220.75"," 220.70","
357031"," 787.98"
"BHARTI","EQ","31-May-2005"," 220.75"," 220.10","
224.80"," 220.00"," 223.05"," 223.95"," 223.25","
980777"," 2189.61"
"BHARTI","EQ","01-Jun-2005"," 223.95"," 224.90","
225.00"," 221.25"," 222.00"," 222.50"," 223.62","
744198"," 1664.20"
"BHARTI","EQ","02-Jun-2005"," 222.50"," 223.00","
224.70"," 219.30"," 220.95"," 220.25"," 222.53","
478365"," 1064.53"
"BHARTI","EQ","03-Jun-2005"," 220.25"," 222.40","
222.40"," 218.75"," 221.10"," 220.90"," 220.32","
199258"," 439.01"
"BHARTI","EQ","04-Jun-2005"," 220.90"," 220.00","
222.75"," 218.10"," 219.15"," 219.40"," 219.88","
136653"," 300.47"
"BHARTI","EQ","06-Jun-2005"," 219.40"," 220.00","
222.00"," 218.50"," 219.00"," 219.35"," 220.90","
430006"," 949.88"
"BHARTI","EQ","07-Jun-2005"," 219.35"," 224.80","
224.80"," 218.80"," 221.30"," 220.85"," 221.39","
628693"," 1391.83"
"BHARTI","EQ","08-Jun-2005"," 220.85"," 221.00","
222.00"," 220.00"," 221.00"," 221.25"," 221.30","
418542"," 926.24"
"BHARTI","EQ","09-Jun-2005"," 221.25"," 222.10","
224.00"," 219.00"," 221.00"," 220.80"," 221.50","
486118"," 1076.73"
"BHARTI","EQ","10-Jun-2005"," 220.80"," 221.75","
222.45"," 218.00"," 220.00"," 220.10"," 220.32","
352802"," 777.29"
"BHARTI","EQ","13-Jun-2005"," 220.10"," 220.20","
223.60"," 217.55"," 222.75"," 222.15"," 222.04","
930678"," 2066.50"
"BHARTI","EQ","14-Jun-2005"," 222.15"," 223.60","
228.40"," 222.25"," 227.00"," 227.45"," 226.53","
2679904"," 6070.81"
"BHARTI","EQ","15-Jun-2005"," 227.45"," 228.00","
242.00"," 227.50"," 239.50"," 239.75"," 234.58","
4086790"," 9586.68"
"BHARTI","EQ","16-Jun-2005"," 239.75"," 242.00","
244.00"," 232.30"," 234.90"," 234.75"," 235.38","
1403354"," 3303.19"
"BHARTI","EQ","17-Jun-2005"," 234.75"," 233.10","
236.35"," 231.50"," 233.50"," 233.70"," 234.06","
797559"," 1866.76"
"BHARTI","EQ","20-Jun-2005"," 233.70"," 235.90","
240.90"," 233.00"," 234.90"," 235.30"," 237.42","
1561448"," 3707.12"
"BHARTI","EQ","21-Jun-2005"," 235.30"," 235.90","
237.75"," 231.20"," 236.90"," 236.70"," 234.44","
599892"," 1406.39"
"BHARTI","EQ","22-Jun-2005"," 236.70"," 238.00","
240.25"," 235.05"," 239.00"," 238.40"," 238.78","
1311706"," 3132.11"
"BHARTI","EQ","23-Jun-2005"," 238.40"," 239.00","
241.80"," 236.05"," 237.80"," 238.40"," 239.82","
1552660"," 3723.63"
"BHARTI","EQ","24-Jun-2005"," 238.40"," 238.00","
238.90"," 232.25"," 238.75"," 238.05"," 236.26","
650489"," 1536.82"
"BHARTI","EQ","27-Jun-2005"," 238.05"," 237.95","
241.50"," 236.95"," 238.65"," 239.60"," 239.61","
1619319"," 3880.01"
"BHARTI","EQ","28-Jun-2005"," 239.60"," 241.00","
244.25"," 239.30"," 240.25"," 241.35"," 242.24","
2494926"," 6043.62"
"BHARTI","EQ","29-Jun-2005"," 241.35"," 240.00","
245.00"," 239.15"," 241.80"," 243.30"," 243.03","
2295052"," 5577.67"
"BHARTI","EQ","30-Jun-2005"," 243.30"," 243.50","
246.90"," 242.00"," 243.00"," 243.10"," 243.71","
1491672"," 3635.39"
"BHARTI","EQ","01-Jul-2005"," 243.10"," 247.80","
247.80"," 235.00"," 245.65"," 245.40"," 244.20","
1151568"," 2812.16"
"BHARTI","EQ","04-Jul-2005"," 245.40"," 246.00","
248.50"," 229.80"," 246.95"," 247.65"," 246.34","
1343612"," 3309.86"
"BHARTI","EQ","05-Jul-2005"," 247.65"," 246.95","
248.25"," 241.10"," 241.50"," 241.65"," 244.05","
654881"," 1598.25"
"BHARTI","EQ","06-Jul-2005"," 241.65"," 241.00","
245.50"," 240.10"," 244.40"," 243.80"," 243.12","
1275852"," 3101.87"
"BHARTI","EQ","07-Jul-2005"," 243.80"," 246.00","
246.90"," 237.60"," 241.65"," 240.95"," 242.02","
775493"," 1876.84"
"BHARTI","EQ","08-Jul-2005"," 240.95"," 242.00","
259.95"," 240.50"," 252.90"," 253.20"," 249.53","
3828899"," 9554.08"
"BHARTI","EQ","11-Jul-2005"," 253.20"," 253.00","
265.00"," 253.00"," 258.65"," 256.20"," 260.25","
2128074"," 5538.37"
"BHARTI","EQ","12-Jul-2005"," 256.20"," 258.00","
263.00"," 249.10"," 258.00"," 258.45"," 258.27","
2733107"," 7058.69"
"BHARTI","IL","13-Jul-2005"," 76.00"," 270.50","
270.50"," 270.50"," 0.00"," 270.50"," 270.50","
1662000"," 4495.71"
"BHARTI","EQ","13-Jul-2005"," 258.45"," 260.90","
262.50"," 252.10"," 253.05"," 254.20"," 257.42","
996513"," 2565.19"
"BHARTI","EQ","14-Jul-2005"," 254.20"," 254.20","
257.00"," 252.00"," 252.50"," 253.10"," 254.15","
626717"," 1592.78"
"BHARTI","EQ","15-Jul-2005"," 253.10"," 253.00","
258.90"," 250.50"," 256.00"," 256.10"," 253.93","
778266"," 1976.28"
"BHARTI","EQ","18-Jul-2005"," 256.10"," 255.10","
264.80"," 255.00"," 255.50"," 257.80"," 258.00","
717668"," 1851.60"
"BHARTI","EQ","19-Jul-2005"," 257.80"," 257.00","
260.00"," 254.05"," 255.00"," 254.90"," 255.50","
445495"," 1138.25"
"BHARTI","EQ","20-Jul-2005"," 254.90"," 256.80","
256.80"," 248.50"," 250.50"," 249.90"," 251.59","
631005"," 1587.57"
"BHARTI","EQ","21-Jul-2005"," 249.90"," 255.00","
255.70"," 248.10"," 253.60"," 253.80"," 252.09","
799999"," 2016.74"
"BHARTI","EQ","22-Jul-2005"," 253.80"," 253.55","
267.00"," 251.00"," 266.50"," 266.65"," 261.91","
3923670"," 10276.40"
"BHARTI","EQ","25-Jul-2005"," 266.65"," 260.10","
271.00"," 260.10"," 267.65"," 267.40"," 267.24","
1978984"," 5288.60"
"BHARTI","EQ","26-Jul-2005"," 267.40"," 269.00","
278.90"," 268.10"," 273.50"," 275.30"," 274.49","
4357653"," 11961.39"
"BHARTI","EQ","27-Jul-2005"," 275.30"," 278.00","
278.00"," 271.95"," 273.00"," 273.60"," 273.88","
1122687"," 3074.85"
"BHARTI","EQ","29-Jul-2005"," 273.60"," 273.00","
287.00"," 270.00"," 285.00"," 283.15"," 282.40","
3787761"," 10696.48"
"BHARTI","EQ","01-Aug-2005"," 283.15"," 283.15","
313.00"," 281.05"," 285.25"," 286.35"," 287.50","
1509741"," 4340.52"
"BHARTI","EQ","02-Aug-2005"," 286.35"," 288.90","
290.00"," 283.20"," 285.40"," 286.25"," 285.98","
1126932"," 3222.79"
"BHARTI","IL","03-Aug-2005"," 270.50"," 295.00","
295.00"," 295.00"," 0.00"," 295.00"," 295.00","
607530"," 1792.21"
"BHARTI","EQ","03-Aug-2005"," 286.25"," 288.80","
288.80"," 280.25"," 284.30"," 283.60"," 283.49","
1188857"," 3370.30"
"BHARTI","EQ","04-Aug-2005"," 283.60"," 284.10","
288.00"," 279.55"," 285.00"," 284.20"," 285.40","
1277165"," 3645.08"
"BHARTI","EQ","05-Aug-2005"," 284.20"," 287.05","
302.40"," 287.05"," 293.00"," 293.60"," 296.82","
4277938"," 12697.59"
"BHARTI","EQ","08-Aug-2005"," 293.60"," 300.00","
300.00"," 288.50"," 290.10"," 290.25"," 293.85","
2344718"," 6889.90"
"BHARTI","EQ","09-Aug-2005"," 290.25"," 293.50","
298.90"," 287.00"," 293.20"," 290.90"," 292.92","
1780475"," 5215.43"
"BHARTI","EQ","10-Aug-2005"," 290.90"," 296.35","
304.90"," 295.00"," 304.40"," 303.50"," 300.71","
2528897"," 7604.73"
"BHARTI","EQ","11-Aug-2005"," 303.50"," 305.00","
313.95"," 300.60"," 311.00"," 311.40"," 308.40","
2293436"," 7072.89"
"BHARTI","EQ","12-Aug-2005"," 311.40"," 310.00","
313.50"," 305.50"," 311.60"," 310.60"," 309.01","
1328130"," 4104.11"
"BHARTI","EQ","16-Aug-2005"," 310.60"," 313.90","
322.00"," 310.00"," 318.95"," 318.45"," 318.20","
1753138"," 5578.42"
"BHARTI","EQ","17-Aug-2005"," 318.45"," 319.50","
322.45"," 313.00"," 318.65"," 320.05"," 318.39","
1058882"," 3371.35"
"BHARTI","EQ","18-Aug-2005"," 320.05"," 322.80","
324.25"," 315.50"," 322.00"," 318.90"," 318.97","
1041276"," 3321.35"
"BHARTI","EQ","19-Aug-2005"," 318.90"," 320.00","
324.50"," 310.00"," 310.20"," 312.65"," 318.33","
1314154"," 4183.32"
"BHARTI","EQ","22-Aug-2005"," 312.65"," 314.90","
317.70"," 303.60"," 305.40"," 306.35"," 308.58","
1201848"," 3708.65"
"BHARTI","EQ","23-Aug-2005"," 306.35"," 310.00","
310.05"," 301.20"," 305.00"," 303.55"," 305.39","
781318"," 2386.09"
"BHARTI","EQ","24-Aug-2005"," 303.55"," 305.45","
313.00"," 301.25"," 312.00"," 311.00"," 307.05","
976711"," 2999.00"
"BHARTI","EQ","25-Aug-2005"," 311.00"," 314.70","
315.50"," 309.20"," 313.60"," 314.25"," 312.77","
1805515"," 5647.07"
"BHARTI","EQ","26-Aug-2005"," 314.25"," 316.00","
316.95"," 307.00"," 310.20"," 311.20"," 310.79","
805685"," 2503.99"
"BHARTI","EQ","29-Aug-2005"," 311.20"," 314.90","
323.45"," 302.70"," 316.70"," 317.35"," 314.55","
1645917"," 5177.18"
"BHARTI","EQ","30-Aug-2005"," 317.35"," 318.00","
319.90"," 314.25"," 315.00"," 315.75"," 316.58","
506916"," 1604.77"
"BHARTI","EQ","31-Aug-2005"," 315.75"," 316.90","
318.00"," 301.10"," 315.80"," 315.25"," 314.83","
614124"," 1933.47"
"BHARTI","EQ","01-Sep-2005"," 315.25"," 315.80","
319.60"," 315.30"," 315.70"," 316.15"," 317.17","
345623"," 1096.20"
"BHARTI","EQ","02-Sep-2005"," 316.15"," 316.10","
322.25"," 302.15"," 319.55"," 320.20"," 319.68","
919715"," 2940.12"
"BHARTI","EQ","05-Sep-2005"," 320.20"," 323.00","
326.25"," 317.25"," 318.50"," 318.70"," 321.96","
1025940"," 3303.15"
"BHARTI","EQ","06-Sep-2005"," 318.70"," 317.05","
327.50"," 317.05"," 324.05"," 325.30"," 321.69","
914164"," 2940.74"
"BHARTI","EQ","08-Sep-2005"," 325.30"," 326.40","
332.90"," 325.20"," 329.00"," 330.40"," 329.67","
1415992"," 4668.15"
"BHARTI","EQ","09-Sep-2005"," 330.40"," 332.90","
334.40"," 328.20"," 332.15"," 332.00"," 331.56","
724039"," 2400.60"
"BHARTI","EQ","12-Sep-2005"," 332.00"," 332.00","
336.00"," 331.95"," 335.15"," 335.60"," 334.23","
388294"," 1297.79"
"BHARTI","EQ","13-Sep-2005"," 335.60"," 335.40","
345.20"," 330.25"," 343.00"," 343.20"," 340.20","
1225589"," 4169.44"
"BHARTI","EQ","14-Sep-2005"," 343.20"," 344.00","
345.95"," 334.00"," 338.00"," 337.15"," 339.84","
776623"," 2639.27"
"BHARTI","EQ","15-Sep-2005"," 337.15"," 337.15","
344.50"," 335.15"," 343.00"," 342.60"," 339.43","
851948"," 2891.74"
"BHARTI","EQ","16-Sep-2005"," 342.60"," 344.50","
365.45"," 341.00"," 364.85"," 363.45"," 355.98","
2525494"," 8990.20"
"BHARTI","EQ","19-Sep-2005"," 363.45"," 364.95","
367.25"," 359.00"," 360.00"," 360.60"," 362.65","
779626"," 2827.33"
"BHARTI","EQ","20-Sep-2005"," 360.60"," 360.90","
366.00"," 355.15"," 359.00"," 358.80"," 361.04","
745439"," 2691.34"
"BHARTI","EQ","21-Sep-2005"," 358.80"," 362.00","
362.00"," 335.10"," 348.65"," 351.05"," 348.16","
1193556"," 4155.43"
"BHARTI","EQ","22-Sep-2005"," 351.05"," 353.00","
353.00"," 328.55"," 334.50"," 334.95"," 341.79","
856705"," 2928.10"
"BHARTI","EQ","23-Sep-2005"," 334.95"," 338.95","
348.90"," 327.70"," 338.65"," 339.20"," 339.50","
1511334"," 5130.96"
"BHARTI","EQ","26-Sep-2005"," 339.20"," 349.15","
351.45"," 341.00"," 348.50"," 349.75"," 347.97","
1221910"," 4251.87"
"BHARTI","IL","27-Sep-2005"," 295.00"," 350.00","
350.00"," 350.00"," 0.00"," 350.00"," 350.00","
500000"," 1750.00"
"BHARTI","EQ","27-Sep-2005"," 349.75"," 349.75","
353.90"," 339.70"," 345.45"," 344.85"," 346.77","
2615704"," 9070.43"
"BHARTI","EQ","28-Sep-2005"," 344.85"," 347.00","
348.95"," 339.65"," 343.50"," 344.10"," 342.85","
1036008"," 3551.93"
"BHARTI","EQ","29-Sep-2005"," 344.10"," 345.00","
348.90"," 342.00"," 348.00"," 346.75"," 346.67","
1910535"," 6623.17"
"BHARTI","EQ","30-Sep-2005"," 346.75"," 348.30","
354.95"," 344.60"," 349.25"," 348.85"," 349.70","
1333715"," 4663.99"
"BHARTI","EQ","03-Oct-2005"," 348.85"," 348.85","
351.90"," 345.25"," 346.55"," 346.90"," 348.39","
501544"," 1747.35"
"BHARTI","EQ","04-Oct-2005"," 346.90"," 347.50","
351.40"," 347.15"," 349.25"," 349.25"," 349.53","
468646"," 1638.06"
"BHARTI","EQ","05-Oct-2005"," 349.25"," 350.90","
350.90"," 344.00"," 346.00"," 346.55"," 346.65","
658191"," 2281.63"
"BHARTI","EQ","06-Oct-2005"," 346.55"," 344.90","
345.00"," 332.00"," 336.75"," 337.25"," 340.06","
890073"," 3026.78"
"BHARTI","EQ","07-Oct-2005"," 337.25"," 338.90","
347.00"," 334.00"," 341.00"," 341.60"," 339.98","
825561"," 2806.72"
"BHARTI","EQ","10-Oct-2005"," 341.60"," 343.00","
352.10"," 343.00"," 347.95"," 349.90"," 349.09","
958125"," 3344.76"
"BHARTI","EQ","11-Oct-2005"," 349.90"," 352.90","
352.90"," 343.00"," 349.00"," 349.55"," 348.76","
831391"," 2899.58"
"BHARTI","EQ","13-Oct-2005"," 349.55"," 350.80","
350.80"," 342.00"," 343.00"," 342.80"," 345.16","
801692"," 2767.15"
"BHARTI","EQ","14-Oct-2005"," 342.80"," 345.10","
345.10"," 327.00"," 327.95"," 328.65"," 333.23","
1687446"," 5623.06"
"BHARTI","EQ","17-Oct-2005"," 328.65"," 331.00","
333.00"," 310.50"," 318.00"," 319.60"," 318.98","
2460105"," 7847.36"
"BHARTI","EQ","18-Oct-2005"," 319.60"," 321.75","
329.00"," 319.00"," 321.00"," 322.70"," 325.49","
1188244"," 3867.57"
"BHARTI","EQ","19-Oct-2005"," 322.70"," 320.00","
323.00"," 309.00"," 313.00"," 312.75"," 317.71","
1593030"," 5061.27"
"BHARTI","EQ","20-Oct-2005"," 312.75"," 315.00","
318.90"," 309.60"," 315.00"," 314.70"," 314.40","
1046023"," 3288.66"
"BHARTI","EQ","21-Oct-2005"," 314.70"," 322.00","
333.95"," 320.00"," 330.55"," 331.10"," 326.22","
1844406"," 6016.78"
"BHARTI","EQ","24-Oct-2005"," 331.10"," 332.00","
334.80"," 322.25"," 323.50"," 323.75"," 327.59","
811854"," 2659.54"
"BHARTI","EQ","25-Oct-2005"," 323.75"," 325.00","
334.75"," 323.60"," 330.45"," 329.55"," 328.78","
704581"," 2316.51"
"BHARTI","EQ","26-Oct-2005"," 329.55"," 328.00","
338.95"," 328.00"," 337.50"," 336.75"," 334.77","
810468"," 2713.23"
"BHARTI","EQ","27-Oct-2005"," 336.75"," 338.65","
340.45"," 305.15"," 312.50"," 310.55"," 325.55","
5782454"," 18824.80"
"BHARTI","EQ","28-Oct-2005"," 310.55"," 312.00","
331.80"," 312.00"," 327.00"," 328.35"," 325.35","
7066759"," 22991.54"
"BHARTI","EQ","31-Oct-2005"," 328.35"," 315.00","
334.90"," 315.00"," 323.50"," 322.70"," 326.49","
2123956"," 6934.61"
"BHARTI","EQ","01-Nov-2005"," 322.70"," 324.00","
330.20"," 323.00"," 323.00"," 324.65"," 325.88","
358498"," 1168.26"
"BHARTI","EQ","02-Nov-2005"," 324.65"," 325.00","
331.00"," 320.45"," 330.90"," 329.15"," 327.24","
985280"," 3224.21"
"BHARTI","EQ","07-Nov-2005"," 329.15"," 330.90","
338.80"," 327.00"," 337.00"," 337.75"," 333.50","
792896"," 2644.30"
"BHARTI","EQ","08-Nov-2005"," 337.75"," 340.10","
344.90"," 337.00"," 341.50"," 339.80"," 341.56","
965828"," 3298.87"
"BHARTI","EQ","09-Nov-2005"," 339.80"," 339.80","
349.00"," 336.30"," 345.05"," 343.40"," 343.26","
1450836"," 4980.10"
"BHARTI","EQ","10-Nov-2005"," 343.40"," 345.00","
347.00"," 339.50"," 346.00"," 343.95"," 342.93","
638429"," 2189.35"
"BHARTI","EQ","11-Nov-2005"," 343.95"," 348.00","
354.75"," 346.00"," 351.50"," 352.35"," 350.53","
1049024"," 3677.14"
"BHARTI","EQ","14-Nov-2005"," 352.35"," 353.00","
360.85"," 351.15"," 356.50"," 356.65"," 357.03","
1161833"," 4148.10"
"BHARTI","EQ","16-Nov-2005"," 356.65"," 357.00","
361.00"," 353.45"," 360.50"," 360.15"," 358.49","
1116373"," 4002.08"
"BHARTI","IL","16-Nov-2005"," 350.00"," 361.00","
361.00"," 361.00"," 0.00"," 361.00"," 361.00","
650000"," 2346.50"
"BHARTI","EQ","17-Nov-2005"," 360.15"," 360.50","
363.50"," 355.45"," 361.00"," 360.85"," 360.40","
1316566"," 4744.90"
"BHARTI","EQ","18-Nov-2005"," 360.85"," 362.00","
365.00"," 355.50"," 360.00"," 359.75"," 361.52","
1139818"," 4120.71"
"BHARTI","EQ","21-Nov-2005"," 359.75"," 360.00","
363.00"," 349.05"," 350.70"," 352.80"," 354.65","
773659"," 2743.78"
"BHARTI","EQ","22-Nov-2005"," 352.80"," 350.50","
357.05"," 348.05"," 356.50"," 352.90"," 353.29","
1188309"," 4198.20"
"BHARTI","EQ","23-Nov-2005"," 352.90"," 353.10","
356.45"," 349.15"," 353.10"," 353.00"," 352.54","
1047985"," 3694.54"
"BHARTI","EQ","24-Nov-2005"," 353.00"," 353.00","
361.05"," 353.00"," 360.70"," 357.95"," 357.88","
1243323"," 4449.55"
"BHARTI","EQ","25-Nov-2005"," 357.95"," 358.15","
365.00"," 358.15"," 365.00"," 363.90"," 362.47","
531270"," 1925.69"
"BHARTI","EQ","26-Nov-2005"," 363.90"," 363.50","
376.45"," 363.50"," 373.30"," 373.20"," 373.32","
582171"," 2173.37"
"BHARTI","EQ","28-Nov-2005"," 373.20"," 374.50","
377.00"," 369.55"," 370.60"," 372.00"," 372.40","
801811"," 2985.93"
"BHARTI","IL","28-Nov-2005"," 361.00"," 381.00","
381.00"," 381.00"," 0.00"," 381.00"," 381.00","
159900"," 609.22"
"BHARTI","EQ","29-Nov-2005"," 372.00"," 372.00","
374.00"," 362.75"," 366.05"," 367.45"," 367.41","
1088987"," 4001.02"
"BHARTI","EQ","30-Nov-2005"," 367.45"," 370.00","
371.50"," 353.75"," 353.75"," 356.95"," 364.84","
1029885"," 3757.47"
"BHARTI","EQ","01-Dec-2005"," 356.95"," 355.00","
363.00"," 350.00"," 362.80"," 360.95"," 357.03","
1072734"," 3829.94"
"BHARTI","EQ","02-Dec-2005"," 360.95"," 362.80","
367.50"," 356.65"," 358.00"," 357.85"," 360.91","
1059987"," 3825.61"
"BHARTI","IL","02-Dec-2005"," 381.00"," 370.00","
370.00"," 370.00"," 0.00"," 370.00"," 370.00","
144801"," 535.76"
"BHARTI","EQ","05-Dec-2005"," 357.85"," 351.00","
361.00"," 346.05"," 346.75"," 347.55"," 351.34","
998868"," 3509.40"
"BHARTI","EQ","06-Dec-2005"," 347.55"," 347.55","
350.00"," 339.00"," 341.60"," 341.35"," 343.46","
1216410"," 4177.91"
"BHARTI","EQ","07-Dec-2005"," 341.35"," 343.00","
349.80"," 340.65"," 347.00"," 345.95"," 345.35","
1176523"," 4063.16"
"BHARTI","IL","07-Dec-2005"," 370.00"," 351.40","
354.00"," 351.40"," 0.00"," 354.00"," 353.69","
340538"," 1204.45"
"BHARTI","EQ","08-Dec-2005"," 345.95"," 349.90","
353.00"," 344.50"," 350.00"," 351.55"," 348.91","
1386102"," 4836.23"
"BHARTI","EQ","09-Dec-2005"," 351.55"," 335.15","
356.80"," 335.15"," 354.30"," 355.50"," 354.12","
806942"," 2857.57"
"BHARTI","EQ","12-Dec-2005"," 355.50"," 354.30","
358.00"," 346.55"," 351.20"," 350.80"," 353.61","
651719"," 2304.52"
"BHARTI","EQ","13-Dec-2005"," 350.80"," 354.50","
354.50"," 347.10"," 353.00"," 353.35"," 350.57","
884385"," 3100.36"
"BHARTI","IL","14-Dec-2005"," 354.00"," 360.00","
360.00"," 360.00"," 0.00"," 360.00"," 360.00","
953959"," 3434.25"
"BHARTI","EQ","14-Dec-2005"," 353.35"," 353.00","
355.80"," 348.25"," 349.00"," 349.95"," 352.19","
826824"," 2912.01"
"BHARTI","EQ","15-Dec-2005"," 349.95"," 352.00","
354.50"," 346.55"," 348.00"," 348.15"," 351.12","
1249800"," 4388.32"
"BHARTI","EQ","16-Dec-2005"," 348.15"," 344.10","
352.00"," 344.10"," 350.75"," 350.10"," 349.23","
581978"," 2032.47"
"BHARTI","EQ","19-Dec-2005"," 350.10"," 350.20","
361.60"," 350.20"," 359.90"," 359.35"," 357.70","
1241759"," 4441.77"
"BHARTI","EQ","20-Dec-2005"," 359.35"," 362.00","
364.40"," 355.25"," 356.50"," 357.30"," 360.35","
999205"," 3600.64"
"BHARTI","EQ","21-Dec-2005"," 357.30"," 357.00","
365.60"," 353.50"," 358.10"," 356.55"," 359.61","
1693098"," 6088.59"
"BHARTI","EQ","22-Dec-2005"," 356.55"," 356.10","
359.40"," 355.00"," 357.00"," 357.25"," 357.34","
564117"," 2015.84"
"BHARTI","IL","23-Dec-2005"," 360.00"," 365.00","
365.00"," 365.00"," 0.00"," 365.00"," 365.00","
660000"," 2409.00"
"BHARTI","EQ","23-Dec-2005"," 357.25"," 359.85","
359.90"," 348.10"," 351.25"," 351.55"," 356.37","
990752"," 3530.78"
"BHARTI","EQ","26-Dec-2005"," 351.55"," 354.50","
354.50"," 330.00"," 331.45"," 333.10"," 339.30","
750703"," 2547.11"
"BHARTI","EQ","27-Dec-2005"," 333.10"," 330.00","
347.45"," 327.55"," 346.90"," 344.50"," 337.37","
1060288"," 3577.08"
"BHARTI","EQ","28-Dec-2005"," 344.50"," 341.35","
348.45"," 326.60"," 343.00"," 341.95"," 339.53","
3414806"," 11594.13"
"BHARTI","EQ","29-Dec-2005"," 341.95"," 342.00","
352.00"," 338.00"," 342.50"," 344.15"," 341.86","
1011153"," 3456.78"
"BHARTI","EQ","30-Dec-2005"," 344.15"," 341.90","
348.95"," 340.20"," 344.20"," 345.50"," 344.99","
1044155"," 3602.22"
"BHARTI","EQ","02-Jan-2006"," 345.50"," 345.60","
346.00"," 334.00"," 339.00"," 340.05"," 342.35","
880654"," 3014.96"
"BHARTI","EQ","03-Jan-2006"," 340.05"," 343.00","
348.45"," 339.00"," 345.00"," 346.45"," 343.08","
633000"," 2171.71"
"BHARTI","EQ","04-Jan-2006"," 346.45"," 351.00","
351.00"," 343.95"," 344.50"," 344.95"," 346.56","
403256"," 1397.53"
"BHARTI","EQ","05-Jan-2006"," 344.95"," 349.40","
349.40"," 341.00"," 343.00"," 342.45"," 343.72","
409431"," 1407.30"
"BHARTI","EQ","06-Jan-2006"," 342.45"," 346.00","
351.50"," 344.00"," 347.00"," 347.25"," 348.18","
709737"," 2471.14"
"BHARTI","IL","06-Jan-2006"," 365.00"," 357.00","
358.50"," 354.50"," 0.00"," 354.50"," 357.97","
1542029"," 5519.94"
"BHARTI","EQ","09-Jan-2006"," 347.25"," 349.00","
355.00"," 347.05"," 350.00"," 351.40"," 350.83","
865922"," 3037.95"
"BHARTI","IL","09-Jan-2006"," 354.50"," 356.00","
360.00"," 356.00"," 0.00"," 360.00"," 358.93","
375000"," 1346.00"
"BHARTI","EQ","10-Jan-2006"," 351.40"," 351.50","
351.50"," 340.05"," 341.90"," 341.20"," 344.48","
385845"," 1329.14"
"BHARTI","IL","10-Jan-2006"," 360.00"," 353.00","
353.00"," 353.00"," 0.00"," 353.00"," 353.00","
100000"," 353.00"
"BHARTI","IL","12-Jan-2006"," 353.00"," 345.00","
345.00"," 345.00"," 0.00"," 345.00"," 345.00","
617904"," 2131.77"
"BHARTI","EQ","12-Jan-2006"," 341.20"," 338.00","
342.90"," 334.10"," 334.95"," 335.10"," 337.27","
588001"," 1983.17"
"BHARTI","EQ","13-Jan-2006"," 335.10"," 334.00","
338.80"," 333.00"," 333.70"," 334.25"," 336.16","
570100"," 1916.42"
"BHARTI","EQ","16-Jan-2006"," 334.25"," 335.20","
337.50"," 330.25"," 335.35"," 334.40"," 333.83","
480404"," 1603.73"
"BHARTI","IL","16-Jan-2006"," 345.00"," 340.00","
340.00"," 340.00"," 0.00"," 340.00"," 340.00","
24057"," 81.79"
"BHARTI","EQ","17-Jan-2006"," 334.40"," 336.90","
337.90"," 327.05"," 334.40"," 331.10"," 333.08","
552451"," 1840.12"
"BHARTI","EQ","18-Jan-2006"," 331.10"," 333.00","
394.90"," 322.75"," 334.00"," 330.90"," 327.74","
793688"," 2601.24"
"BHARTI","EQ","19-Jan-2006"," 330.90"," 333.00","
348.00"," 332.00"," 345.00"," 346.30"," 339.99","
667462"," 2269.33"
"BHARTI","EQ","20-Jan-2006"," 346.30"," 341.00","
349.00"," 341.00"," 345.65"," 344.35"," 344.38","
720996"," 2482.95"
"BHARTI","EQ","23-Jan-2006"," 344.35"," 323.60","
348.00"," 323.60"," 348.00"," 344.25"," 342.15","
227925"," 779.84"
"BHARTI","EQ","24-Jan-2006"," 344.25"," 348.00","
355.75"," 344.20"," 346.00"," 347.65"," 349.71","
1641719"," 5741.26"
"BHARTI","EQ","25-Jan-2006"," 347.65"," 348.65","
365.50"," 343.00"," 361.05"," 355.85"," 351.46","
1830619"," 6433.89"
"BHARTI","EQ","27-Jan-2006"," 355.85"," 358.00","
359.90"," 352.75"," 355.85"," 355.70"," 356.83","
936018"," 3340.00"
"BHARTI","IL","30-Jan-2006"," 340.00"," 372.00","
372.00"," 372.00"," 0.00"," 372.00"," 372.00","
8838"," 32.88"
"BHARTI","EQ","30-Jan-2006"," 355.70"," 361.00","
364.80"," 357.50"," 358.00"," 358.50"," 359.87","
807443"," 2905.77"
"BHARTI","EQ","31-Jan-2006"," 358.50"," 359.00","
361.90"," 353.60"," 357.10"," 357.25"," 359.19","
397805"," 1428.88"
"BHARTI","EQ","01-Feb-2006"," 357.25"," 357.00","
358.90"," 350.10"," 351.45"," 351.20"," 353.67","
355162"," 1256.10"
"BHARTI","EQ","02-Feb-2006"," 351.20"," 351.20","
365.00"," 350.00"," 364.00"," 363.65"," 359.90","
947896"," 3411.50"
"BHARTI","EQ","03-Feb-2006"," 363.65"," 364.00","
376.40"," 356.05"," 364.00"," 367.05"," 367.74","
1631758"," 6000.57"
"BHARTI","EQ","06-Feb-2006"," 367.05"," 369.00","
374.85"," 363.00"," 372.00"," 369.45"," 370.53","
741102"," 2746.00"
"BHARTI","EQ","07-Feb-2006"," 369.45"," 370.00","
377.45"," 364.75"," 369.05"," 370.85"," 371.53","
826052"," 3069.04"
"BHARTI","EQ","08-Feb-2006"," 370.85"," 369.75","
374.00"," 362.50"," 372.00"," 372.20"," 368.79","
519997"," 1917.72"
"BHARTI","EQ","10-Feb-2006"," 372.20"," 373.00","
373.50"," 362.50"," 363.45"," 363.80"," 365.58","
1020510"," 3730.82"
"BHARTI","EQ","13-Feb-2006"," 363.80"," 364.00","
364.95"," 357.55"," 364.50"," 363.25"," 361.72","
625539"," 2262.71"
"BHARTI","IL","13-Feb-2006"," 372.00"," 395.00","
395.00"," 395.00"," 0.00"," 395.00"," 395.00","
49632"," 196.05"
"BHARTI","IL","14-Feb-2006"," 395.00"," 390.00","
390.00"," 390.00"," 0.00"," 390.00"," 390.00","
50000"," 195.00"
"BHARTI","EQ","14-Feb-2006"," 363.25"," 366.00","
372.90"," 362.95"," 368.90"," 367.50"," 368.53","
684340"," 2521.97"
"BHARTI","IL","15-Feb-2006"," 390.00"," 385.00","
385.00"," 385.00"," 0.00"," 385.00"," 385.00","
50000"," 192.50"
"BHARTI","EQ","15-Feb-2006"," 367.50"," 370.00","
378.00"," 362.90"," 364.40"," 365.70"," 368.84","
1060974"," 3913.34"
"BHARTI","EQ","16-Feb-2006"," 365.70"," 366.00","
368.75"," 360.00"," 363.65"," 363.20"," 364.57","
500324"," 1824.04"
"BHARTI","EQ","17-Feb-2006"," 363.20"," 364.95","
368.50"," 363.55"," 364.50"," 365.15"," 365.60","
413895"," 1513.19"
"BHARTI","EQ","20-Feb-2006"," 365.15"," 364.05","
366.00"," 357.00"," 366.00"," 363.25"," 360.53","
290453"," 1047.17"
"BHARTI","EQ","21-Feb-2006"," 363.25"," 366.80","
370.00"," 363.30"," 368.75"," 368.65"," 367.70","
324088"," 1191.67"
"BHARTI","EQ","22-Feb-2006"," 368.65"," 370.00","
372.95"," 364.50"," 365.30"," 365.50"," 368.70","
373574"," 1377.36"
"BHARTI","EQ","23-Feb-2006"," 365.50"," 367.70","
369.90"," 363.05"," 368.50"," 367.75"," 367.23","
973243"," 3574.07"
"BHARTI","EQ","24-Feb-2006"," 367.75"," 367.50","
370.40"," 363.00"," 363.50"," 364.05"," 365.31","
269230"," 983.51"
"BHARTI","EQ","27-Feb-2006"," 364.05"," 367.40","
367.40"," 358.20"," 360.50"," 360.75"," 361.00","
336969"," 1216.47"
"BHARTI","EQ","28-Feb-2006"," 360.75"," 361.90","
363.20"," 355.85"," 361.00"," 361.05"," 359.41","
392713"," 1411.45"
"BHARTI","EQ","01-Mar-2006"," 361.05"," 358.00","
380.00"," 358.00"," 378.50"," 377.40"," 371.85","
1209495"," 4497.46"
"BHARTI","IL","01-Mar-2006"," 385.00"," 395.00","
395.00"," 395.00"," 0.00"," 395.00"," 395.00","
311176"," 1229.15"
"BHARTI","EQ","02-Mar-2006"," 377.40"," 381.00","
400.50"," 381.00"," 396.00"," 396.80"," 393.22","
2203037"," 8662.77"
"BHARTI","EQ","03-Mar-2006"," 396.80"," 397.40","
411.70"," 397.40"," 409.50"," 408.10"," 405.16","
1987069"," 8050.89"
"BHARTI","EQ","06-Mar-2006"," 408.10"," 411.00","
415.00"," 402.30"," 403.55"," 404.75"," 407.23","
1393817"," 5676.00"
"BHARTI","EQ","07-Mar-2006"," 404.75"," 404.00","
411.85"," 400.50"," 402.15"," 403.00"," 405.39","
871063"," 3531.18"
"BHARTI","EQ","08-Mar-2006"," 403.00"," 405.00","
406.40"," 387.00"," 395.00"," 391.55"," 394.57","
1188646"," 4689.98"
"BHARTI","EQ","09-Mar-2006"," 391.55"," 388.00","
391.40"," 375.05"," 381.50"," 382.40"," 380.42","
1151629"," 4381.05"
"BHARTI","EQ","10-Mar-2006"," 382.40"," 384.00","
394.80"," 381.55"," 384.00"," 385.80"," 390.65","
1304609"," 5096.43"
"BHARTI","EQ","13-Mar-2006"," 385.80"," 388.10","
395.50"," 388.10"," 390.00"," 389.35"," 392.19","
700353"," 2746.73"
"BHARTI","EQ","14-Mar-2006"," 389.35"," 375.90","
390.50"," 375.90"," 386.10"," 386.35"," 387.55","
539454"," 2090.68"
"BHARTI","EQ","16-Mar-2006"," 386.35"," 389.90","
393.40"," 386.05"," 390.10"," 391.05"," 388.92","
477191"," 1855.88"
"BHARTI","EQ","17-Mar-2006"," 391.05"," 392.50","
393.40"," 384.00"," 384.15"," 386.60"," 389.44","
544932"," 2122.16"
"BHARTI","EQ","20-Mar-2006"," 386.60"," 388.70","
389.25"," 381.30"," 382.60"," 384.20"," 384.56","
272234"," 1046.91"
"BHARTI","EQ","21-Mar-2006"," 384.20"," 384.50","
390.75"," 384.50"," 389.85"," 390.00"," 389.12","
565774"," 2201.56"
"BHARTI","EQ","22-Mar-2006"," 390.00"," 391.00","
392.45"," 384.50"," 386.15"," 386.80"," 387.96","
437894"," 1698.86"
"BHARTI","EQ","23-Mar-2006"," 386.80"," 386.25","
389.00"," 378.00"," 379.90"," 380.65"," 382.68","
603367"," 2308.96"
"BHARTI","EQ","24-Mar-2006"," 380.65"," 382.00","
384.90"," 375.00"," 381.00"," 381.55"," 381.64","
452076"," 1725.31"
"BHARTI","EQ","27-Mar-2006"," 381.55"," 383.00","
394.60"," 383.00"," 390.00"," 392.60"," 388.46","
823336"," 3198.31"
"BHARTI","EQ","28-Mar-2006"," 392.60"," 395.00","
398.90"," 388.90"," 392.50"," 391.70"," 393.39","
615354"," 2420.73"
"BHARTI","EQ","29-Mar-2006"," 391.70"," 390.95","
397.35"," 390.95"," 392.25"," 394.75"," 394.30","
330943"," 1304.90"
"BHARTI","EQ","30-Mar-2006"," 394.75"," 397.90","
428.90"," 395.05"," 407.00"," 413.85"," 410.86","
2983476"," 12257.87"
"BHARTI","EQ","31-Mar-2006"," 413.85"," 414.50","
419.50"," 402.50"," 405.00"," 412.75"," 411.78","
947824"," 3902.92"
"BHARTI","EQ","03-Apr-2006"," 412.75"," 409.80","
424.95"," 409.00"," 423.10"," 421.65"," 417.99","
803451"," 3358.35"
"BHARTI","EQ","04-Apr-2006"," 421.65"," 427.00","
427.00"," 410.25"," 415.15"," 417.40"," 417.87","
699432"," 2922.75"
"BHARTI","EQ","05-Apr-2006"," 417.40"," 417.10","
424.35"," 414.00"," 417.20"," 418.75"," 419.61","
642890"," 2697.63"
"BHARTI","EQ","07-Apr-2006"," 418.75"," 422.00","
422.95"," 404.50"," 409.70"," 409.55"," 415.94","
1121896"," 4666.44"
"BHARTI","EQ","10-Apr-2006"," 409.55"," 411.00","
412.00"," 397.00"," 407.00"," 404.30"," 404.17","
773103"," 3124.65"
"BHARTI","EQ","12-Apr-2006"," 404.30"," 405.00","
410.85"," 395.00"," 396.70"," 396.55"," 402.84","
555523"," 2237.87"
"BHARTI","IL","13-Apr-2006"," 395.00"," 402.00","
403.00"," 402.00"," 0.00"," 403.00"," 402.50","
5576"," 22.44"
"BHARTI","EQ","13-Apr-2006"," 396.55"," 398.00","
402.00"," 390.05"," 396.50"," 395.10"," 395.97","
293629"," 1162.69"
"BHARTI","EQ","17-Apr-2006"," 395.10"," 399.00","
400.00"," 382.20"," 399.00"," 395.25"," 394.77","
489592"," 1932.78"
"BHARTI","EQ","18-Apr-2006"," 395.25"," 401.60","
407.90"," 396.50"," 405.30"," 406.70"," 402.58","
642378"," 2586.11"
"BHARTI","EQ","19-Apr-2006"," 406.70"," 410.80","
415.00"," 406.00"," 413.90"," 413.00"," 411.21","
560991"," 2306.87"
"BHARTI","EQ","20-Apr-2006"," 413.00"," 415.20","
415.20"," 406.00"," 415.00"," 412.45"," 410.26","
277784"," 1139.63"
"BHARTI","EQ","21-Apr-2006"," 412.45"," 417.25","
418.60"," 402.90"," 410.00"," 410.55"," 409.95","
529207"," 2169.46"
"BHARTI","EQ","24-Apr-2006"," 410.55"," 414.00","
414.00"," 405.65"," 412.70"," 411.70"," 410.03","
204962"," 840.40"
"BHARTI","EQ","25-Apr-2006"," 411.70"," 411.50","
412.90"," 336.85"," 400.80"," 399.60"," 404.33","
497901"," 2013.18"
"BHARTI","EQ","26-Apr-2006"," 399.60"," 400.10","
414.50"," 392.00"," 409.30"," 411.80"," 408.48","
824081"," 3366.21"
"BHARTI","EQ","27-Apr-2006"," 411.80"," 418.00","
422.90"," 398.40"," 401.20"," 401.10"," 415.00","
1416688"," 5879.23"
"BHARTI","EQ","28-Apr-2006"," 401.10"," 401.50","
411.00"," 376.00"," 403.00"," 405.70"," 404.17","
1232678"," 4982.07"
"BHARTI","EQ","29-Apr-2006"," 405.70"," 408.80","
414.00"," 406.20"," 406.20"," 407.85"," 410.22","
252718"," 1036.70"
"BHARTI","EQ","02-May-2006"," 407.85"," 411.95","
415.50"," 407.55"," 409.90"," 408.80"," 409.94","
381608"," 1564.38"
"BHARTI","EQ","03-May-2006"," 408.80"," 413.00","
425.40"," 407.00"," 423.50"," 424.70"," 418.65","
827874"," 3465.87"
"BHARTI","EQ","04-May-2006"," 424.70"," 428.40","
432.50"," 417.00"," 425.00"," 424.60"," 426.84","
702249"," 2997.49"
"BHARTI","EQ","05-May-2006"," 424.60"," 427.80","
427.80"," 418.00"," 420.00"," 420.75"," 421.96","
418134"," 1764.34"
"BHARTI","EQ","08-May-2006"," 420.75"," 420.75","
425.40"," 415.00"," 422.00"," 421.95"," 419.43","
469021"," 1967.21"
"BHARTI","EQ","09-May-2006"," 421.95"," 424.90","
424.90"," 406.15"," 415.10"," 415.25"," 415.41","
432696"," 1797.48"
"BHARTI","EQ","10-May-2006"," 415.25"," 422.40","
422.40"," 414.20"," 419.05"," 417.15"," 417.96","
908486"," 3797.12"
"BHARTI","EQ","11-May-2006"," 417.15"," 417.90","
421.00"," 411.65"," 411.65"," 414.70"," 417.50","
498344"," 2080.57"
"BHARTI","EQ","12-May-2006"," 414.70"," 414.90","
416.90"," 406.75"," 414.55"," 415.20"," 412.48","
384968"," 1587.93"
"BHARTI","EQ","15-May-2006"," 415.20"," 412.00","
415.75"," 393.00"," 413.00"," 402.90"," 406.23","
599143"," 2433.91"
"BHARTI","EQ","16-May-2006"," 402.90"," 405.00","
408.00"," 386.15"," 400.00"," 403.15"," 398.86","
498158"," 1986.96"
"BHARTI","EQ","17-May-2006"," 403.15"," 400.05","
421.50"," 399.00"," 415.10"," 416.15"," 411.37","
748226"," 3077.96"
"BHARTI","EQ","18-May-2006"," 416.15"," 414.00","
415.00"," 395.00"," 397.00"," 400.40"," 406.70","
854758"," 3476.29"
"BHARTI","EQ","19-May-2006"," 400.40"," 405.00","
415.40"," 365.15"," 393.00"," 390.20"," 399.86","
670423"," 2680.74"
"BHARTI","EQ","22-May-2006"," 390.20"," 409.80","
414.40"," 350.00"," 380.00"," 361.00"," 372.85","
983026"," 3665.21"
"BHARTI","EQ","23-May-2006"," 361.00"," 377.00","
385.00"," 345.00"," 372.50"," 369.65"," 364.96","
772798"," 2820.39"
"BHARTI","EQ","24-May-2006"," 369.65"," 372.00","
392.00"," 351.55"," 368.00"," 370.40"," 372.65","
1779809"," 6632.43"
"BHARTI","IL","25-May-2006"," 403.00"," 370.00","
397.50"," 370.00"," 0.00"," 397.50"," 376.48","
540000"," 2033.00"
"BHARTI","EQ","25-May-2006"," 370.40"," 365.00","
400.80"," 350.00"," 390.00"," 393.80"," 380.92","
3226153"," 12289.08"
"BHARTI","EQ","26-May-2006"," 393.80"," 393.80","
396.95"," 380.00"," 387.00"," 388.30"," 390.40","
458217"," 1788.89"
"BHARTI","EQ","29-May-2006"," 388.30"," 399.90","
399.90"," 377.50"," 380.00"," 382.00"," 384.20","
508229"," 1952.63"
"BHARTI","EQ","30-May-2006"," 382.00"," 384.00","
385.00"," 370.00"," 372.00"," 374.60"," 378.29","
608551"," 2302.11"
"BHARTI","EQ","31-May-2006"," 374.60"," 370.00","
372.95"," 361.00"," 370.00"," 366.60"," 365.13","
842467"," 3076.10"
"BHARTI","EQ","01-Jun-2006"," 366.60"," 369.40","
376.90"," 340.55"," 345.00"," 346.60"," 352.76","
1170080"," 4127.58"
"BHARTI","EQ","02-Jun-2006"," 346.60"," 348.00","
369.00"," 334.00"," 368.00"," 365.95"," 355.54","
840932"," 2989.81"
"BHARTI","IL","02-Jun-2006"," 397.50"," 370.00","
370.00"," 370.00"," 0.00"," 370.00"," 370.00","
1250000"," 4625.00"
"BHARTI","EQ","05-Jun-2006"," 365.95"," 355.10","
370.00"," 348.30"," 354.10"," 352.30"," 356.12","
579503"," 2063.71"
"BHARTI","EQ","06-Jun-2006"," 352.30"," 330.00","
364.90"," 330.00"," 342.00"," 345.65"," 350.43","
595024"," 2085.12"
"BHARTI","EQ","07-Jun-2006"," 345.65"," 342.00","
360.00"," 335.00"," 356.70"," 352.85"," 346.89","
1009285"," 3501.08"
"BHARTI","IL","07-Jun-2006"," 370.00"," 355.00","
355.00"," 355.00"," 0.00"," 355.00"," 355.00","
237318"," 842.48"
"BHARTI","EQ","08-Jun-2006"," 352.85"," 349.00","
350.00"," 324.00"," 327.65"," 328.50"," 340.48","
1242643"," 4230.96"
"BHARTI","EQ","09-Jun-2006"," 328.50"," 334.90","
342.00"," 325.05"," 335.00"," 336.30"," 338.06","
733335"," 2479.10"
"BHARTI","IL","09-Jun-2006"," 355.00"," 349.00","
349.00"," 349.00"," 0.00"," 349.00"," 349.00","
589798"," 2058.40"
"BHARTI","IL","12-Jun-2006"," 349.00"," 338.00","
338.00"," 338.00"," 0.00"," 338.00"," 338.00","
120000"," 405.60"
"BHARTI","EQ","12-Jun-2006"," 336.30"," 339.00","
339.00"," 322.50"," 323.00"," 324.15"," 327.07","
513576"," 1679.74"
"BHARTI","EQ","13-Jun-2006"," 324.15"," 318.00","
328.00"," 307.30"," 319.00"," 321.35"," 315.40","
516717"," 1629.74"
"BHARTI","EQ","14-Jun-2006"," 321.35"," 325.05","
346.00"," 320.25"," 332.70"," 326.70"," 334.34","
1671460"," 5588.31"
"BHARTI","EQ","15-Jun-2006"," 326.70"," 335.00","
348.00"," 330.15"," 346.15"," 341.45"," 337.05","
811342"," 2734.61"
"BHARTI","EQ","16-Jun-2006"," 341.45"," 350.00","
372.00"," 347.10"," 366.05"," 365.85"," 358.06","
704476"," 2522.43"
"BHARTIARTL","EQ","19-Jun-2006"," 365.85"," 358.00","
370.00"," 355.15"," 362.65"," 362.15"," 361.19","
352849"," 1274.47"
357.90"," 345.05"," 350.00"," 352.20"," 351.88","
669171"," 2354.69"
370.95"," 341.00"," 370.95"," 368.75"," 357.08","
758384"," 2708.03"
384.00"," 360.00"," 363.00"," 364.70"," 372.01","
1021510"," 3800.14"
"BHARTIARTL","IL","22-Jun-2006"," 338.00"," 392.00","
392.00"," 392.00"," 0.00"," 392.00"," 392.00","
2389960"," 9368.64"
374.00"," 347.00"," 370.00"," 370.40"," 363.29","
1676407"," 6090.23"
375.00"," 363.50"," 367.95"," 366.15"," 367.72","
63021"," 231.74"
372.00"," 357.05"," 357.20"," 360.85"," 366.12","
551789"," 2020.23"
370.00"," 350.50"," 359.70"," 361.00"," 360.16","
1230438"," 4431.50"
367.00"," 351.00"," 359.00"," 362.25"," 357.90","
1017346"," 3641.10"
379.00"," 353.50"," 361.50"," 359.50"," 368.92","
2084109"," 7688.75"
375.00"," 366.25"," 370.15"," 370.00"," 369.95","
856081"," 3167.04"
"BHARTIARTL","EQ","03-Jul-2006"," 370.00"," 370.05","
371.90"," 361.25"," 369.85"," 369.90"," 367.40","
711185"," 2612.89"
"BHARTIARTL","IL","04-Jul-2006"," 392.00"," 395.00","
395.00"," 395.00"," 0.00"," 395.00"," 395.00","
260000"," 1027.00"
373.00"," 361.00"," 365.00"," 364.40"," 365.99","
493438"," 1805.96"
372.00"," 360.00"," 371.50"," 370.00"," 365.98","
731840"," 2678.36"
371.50"," 364.40"," 367.50"," 367.05"," 366.98","
520374"," 1909.69"
378.25"," 361.00"," 371.15"," 371.00"," 371.15","
1140389"," 4232.59"
391.50"," 370.00"," 388.20"," 389.65"," 383.81","
1786853"," 6858.14"
420.00"," 420.00"," 0.00"," 420.00"," 420.00","
150000"," 630.00"
389.00"," 380.00"," 382.50"," 382.25"," 383.90","
686932"," 2637.16"
391.00"," 374.00"," 383.75"," 382.85"," 381.31","
602982"," 2299.24"
384.00"," 366.00"," 374.00"," 371.30"," 372.09","
1100805"," 4095.93"
370.00"," 358.00"," 361.50"," 362.00"," 363.02","
1086315"," 3943.54"
362.00"," 351.00"," 360.00"," 355.45"," 354.71","
712533"," 2527.42"
364.90"," 351.00"," 360.00"," 360.40"," 356.49","
584199"," 2082.62"
365.85"," 345.40"," 355.50"," 353.90"," 356.21","
591005"," 2105.22"
370.00"," 358.50"," 365.90"," 364.45"," 365.68","
1125335"," 4115.15"
364.00"," 354.25"," 357.00"," 357.85"," 358.42","
339763"," 1217.77"
369.00"," 348.10"," 365.00"," 365.25"," 361.28","
690793"," 2495.68"
374.80"," 365.05"," 367.25"," 369.45"," 369.22","
693189"," 2559.37"
384.00"," 367.00"," 380.05"," 382.60"," 376.31","
2176566"," 8190.54"
400.00"," 384.00"," 395.00"," 395.65"," 392.23","
1890509"," 7415.07"
398.00"," 381.25"," 384.20"," 385.65"," 388.66","
680134"," 2643.42"
404.80"," 380.00"," 381.00"," 383.05"," 387.67","
646112"," 2504.77"
"BHARTIARTL","EQ","01-Aug-2006"," 383.05"," 383.00","
392.90"," 377.10"," 390.50"," 391.20"," 385.84","
606302"," 2339.34"
396.80"," 390.00"," 391.10"," 393.05"," 393.05","
781676"," 3072.38"
405.00"," 390.05"," 398.00"," 399.15"," 400.02","
1111889"," 4447.77"
408.00"," 398.50"," 400.00"," 400.70"," 404.29","
1195775"," 4834.35"
403.00"," 390.00"," 392.95"," 392.30"," 393.54","
398610"," 1568.68"
405.70"," 386.00"," 404.95"," 404.65"," 402.74","
966320"," 3891.76"
"BHARTIARTL","IL","09-Aug-2006"," 420.00"," 458.05","
458.05"," 458.05"," 0.00"," 458.05"," 458.05","
31834"," 145.82"
410.50"," 401.10"," 403.60"," 404.00"," 407.28","
1135679"," 4625.43"
410.00"," 395.65"," 408.95"," 409.05"," 406.27","
975158"," 3961.77"
461.00"," 458.05"," 0.00"," 461.00"," 459.32","
132000"," 606.31"
415.00"," 400.10"," 405.00"," 405.05"," 405.92","
532394"," 2161.07"
414.50"," 403.50"," 414.50"," 413.00"," 410.11","
670593"," 2750.17"
420.00"," 410.10"," 412.60"," 413.70"," 414.51","
762469"," 3160.49"
480.00"," 480.00"," 0.00"," 480.00"," 480.00","
70000"," 336.00"
417.80"," 408.05"," 413.20"," 414.60"," 414.21","
1014970"," 4204.07"
414.45"," 406.55"," 409.60"," 409.65"," 410.36","
333816"," 1369.86"
415.50"," 400.00"," 412.85"," 409.90"," 408.65","
632811"," 2585.96"
419.90"," 405.55"," 408.00"," 409.40"," 413.80","
819453"," 3390.89"
414.90"," 404.20"," 407.00"," 406.00"," 408.70","
552389"," 2257.61"
416.00"," 400.20"," 415.15"," 415.30"," 409.84","
1299481"," 5325.79"
419.90"," 414.10"," 418.60"," 417.55"," 416.91","
500180"," 2085.28"
418.00"," 411.05"," 418.00"," 416.70"," 414.91","
435417"," 1806.59"
419.50"," 412.15"," 414.00"," 415.25"," 416.15","
641297"," 2668.76"
418.90"," 408.20"," 413.20"," 413.80"," 412.66","
457754"," 1888.97"
417.90"," 408.50"," 412.00"," 411.05"," 412.35","
732827"," 3021.79"
"BHARTIARTL","EQ","01-Sep-2006"," 411.05"," 414.00","
414.90"," 410.00"," 413.55"," 413.20"," 412.75","
194366"," 802.24"
419.85"," 412.50"," 418.40"," 418.60"," 417.18","
590625"," 2463.98"
420.80"," 414.85"," 418.05"," 417.95"," 417.20","
783219"," 3267.56"
429.00"," 415.50"," 428.45"," 427.25"," 422.32","
1361955"," 5751.82"
432.70"," 422.00"," 423.00"," 423.90"," 427.35","
736520"," 3147.55"
431.90"," 424.60"," 430.55"," 430.45"," 427.74","
884834"," 3784.81"
433.90"," 414.35"," 416.00"," 421.35"," 425.22","
1106426"," 4704.71"
427.00"," 414.00"," 423.50"," 423.00"," 422.50","
620259"," 2620.58"
445.80"," 425.00"," 444.05"," 443.10"," 437.35","
1539128"," 6731.39"
449.80"," 437.50"," 439.00"," 439.10"," 442.40","
1166071"," 5158.69"
"BHARTIARTL","IL","14-Sep-2006"," 480.00"," 480.00","
480.00"," 480.00"," 0.00"," 480.00"," 480.00","
115000"," 552.00"
447.55"," 431.00"," 444.70"," 446.00"," 444.48","
947897"," 4213.22"
451.00"," 442.00"," 444.00"," 443.90"," 446.90","
372150"," 1663.13"
448.00"," 433.50"," 434.50"," 439.50"," 443.15","
552581"," 2448.78"
471.00"," 431.00"," 459.90"," 462.40"," 454.19","
1176501"," 5343.55"
472.45"," 460.00"," 465.80"," 465.55"," 464.16","
1168405"," 5423.24"
475.80"," 461.00"," 470.50"," 469.20"," 470.27","
1287489"," 6054.67"
477.40"," 466.35"," 475.15"," 473.65"," 473.45","
1087574"," 5149.15"
484.00"," 466.10"," 481.00"," 479.55"," 474.12","
936469"," 4440.01"
485.70"," 473.55"," 477.00"," 476.25"," 479.11","
848301"," 4064.32"
480.00"," 467.00"," 471.00"," 472.40"," 472.58","
931274"," 4400.99"
500.00"," 500.00"," 0.00"," 500.00"," 500.00","
12932689"," 64663.45"
476.40"," 467.20"," 468.65"," 469.25"," 471.94","
395469"," 1866.38"
"BHARTIARTL","EQ","03-Oct-2006"," 469.25"," 485.00","
485.00"," 465.00"," 467.80"," 467.45"," 468.30","
290726"," 1361.47"
469.90"," 458.00"," 459.30"," 461.55"," 462.79","
399648"," 1849.54"
467.90"," 448.00"," 461.00"," 459.95"," 462.35","
546595"," 2527.16"
465.00"," 457.20"," 460.10"," 460.35"," 459.61","
674849"," 3101.68"
468.90"," 455.00"," 463.00"," 464.25"," 462.17","
583591"," 2697.16"
472.95"," 466.65"," 467.00"," 468.80"," 469.57","
403953"," 1896.85"
475.95"," 462.00"," 475.00"," 472.80"," 471.74","
742642"," 3503.34"
"BHARTIARTL","IL","11-Oct-2006"," 500.00"," 492.00","
492.00"," 492.00"," 0.00"," 492.00"," 492.00","
60000"," 295.20"
477.00"," 465.10"," 475.45"," 475.85"," 471.55","
342841"," 1616.65"
482.00"," 474.30"," 475.20"," 477.40"," 478.84","
631118"," 3022.05"
502.00"," 502.00"," 0.00"," 502.00"," 502.00","
101000"," 507.02"
489.00"," 467.15"," 487.50"," 486.10"," 482.77","
681749"," 3291.30"
488.65"," 395.00"," 487.00"," 487.45"," 484.47","
503257"," 2438.12"
495.00"," 481.90"," 492.15"," 493.25"," 490.06","
685639"," 3360.06"
494.90"," 485.25"," 489.95"," 490.80"," 490.82","
606409"," 2976.35"
500.90"," 490.00"," 499.75"," 497.15"," 498.34","
826976"," 4121.13"
505.00"," 476.00"," 497.15"," 499.00"," 499.73","
119841"," 598.88"
504.00"," 496.00"," 497.20"," 498.15"," 499.08","
349443"," 1743.99"
525.00"," 525.00"," 0.00"," 525.00"," 525.00","
170000"," 892.50"
509.00"," 494.05"," 506.00"," 503.25"," 500.85","
672487"," 3368.16"
531.95"," 508.00"," 531.15"," 527.30"," 522.01","
1545084"," 8065.47"
581.00"," 581.00"," 0.00"," 581.00"," 581.00","
240000"," 1394.40"
545.00"," 527.65"," 542.05"," 542.05"," 539.80","
1618955"," 8739.13"
545.50"," 527.00"," 529.90"," 530.20"," 532.88","
1103256"," 5879.08"
"BHARTIARTL","EQ","01-Nov-2006"," 530.20"," 534.45","
544.80"," 525.00"," 543.65"," 541.10"," 537.70","
851787"," 4580.03"
"BHARTIARTL","IL","01-Nov-2006"," 581.00"," 537.00","
537.00"," 537.00"," 0.00"," 537.00"," 537.00","
5"," 0.03"
554.00"," 539.00"," 548.05"," 548.20"," 548.29","
788178"," 4321.47"
551.00"," 540.10"," 546.90"," 547.50"," 546.29","
362495"," 1980.28"
591.00"," 591.00"," 0.00"," 591.00"," 591.00","
107976"," 638.14"
549.50"," 541.50"," 543.85"," 543.70"," 543.08","
621685"," 3376.25"
588.00"," 588.00"," 0.00"," 588.00"," 588.00","
29632"," 174.24"
552.00"," 538.00"," 542.90"," 543.80"," 547.44","
533420"," 2920.16"
590.00"," 588.00"," 0.00"," 590.00"," 588.94","
576854"," 3397.33"
580.00"," 580.00"," 0.00"," 580.00"," 580.00","
324043"," 1879.45"
546.90"," 535.10"," 542.30"," 543.65"," 540.09","
409849"," 2213.55"
570.90"," 536.60"," 537.00"," 537.85"," 540.64","
798720"," 4318.23"
546.95"," 535.00"," 545.55"," 544.00"," 542.14","
395255"," 2142.82"
600.00"," 600.00"," 0.00"," 600.00"," 600.00","
500000"," 3000.00"
569.90"," 541.95"," 569.70"," 564.00"," 555.22","
1152413"," 6398.40"
576.45"," 565.10"," 568.15"," 569.75"," 570.43","
930293"," 5306.62"
623.50"," 623.50"," 0.00"," 623.50"," 623.50","
500000"," 3117.50"
582.85"," 565.00"," 579.60"," 578.65"," 577.21","
755242"," 4359.32"
633.00"," 620.00"," 0.00"," 633.00"," 625.44","
1148419"," 7182.63"
584.00"," 571.55"," 577.40"," 577.45"," 577.02","
764936"," 4413.85"
586.40"," 575.05"," 580.25"," 580.85"," 581.49","
751060"," 4367.31"
617.90"," 573.10"," 616.00"," 605.00"," 592.30","
1672304"," 9905.07"
625.75"," 608.00"," 623.00"," 623.85"," 617.42","
1394458"," 8609.69"
660.00"," 660.00"," 0.00"," 660.00"," 660.00","
5103"," 33.68"
643.90"," 620.00"," 637.50"," 638.20"," 636.39","
2429513"," 15461.23"
647.00"," 618.45"," 621.00"," 622.05"," 626.89","
1322036"," 8287.75"
628.00"," 612.00"," 614.30"," 616.65"," 619.69","
996367"," 6174.36"
651.00"," 650.00"," 0.00"," 651.00"," 650.50","
1000000"," 6505.00"
680.00"," 618.25"," 629.00"," 630.50"," 629.61","
1406735"," 8856.92"
638.00"," 620.00"," 625.95"," 628.00"," 630.84","
947472"," 5977.07"
631.80"," 619.30"," 621.00"," 621.35"," 623.92","
712428"," 4444.98"
645.00"," 630.00"," 0.00"," 645.00"," 630.23","
6584000"," 41494.20"
635.00"," 612.50"," 633.00"," 630.70"," 627.00","
2177892"," 13655.43"
"BHARTIARTL","EQ","01-Dec-2006"," 630.70"," 636.00","
645.00"," 631.10"," 632.10"," 633.30"," 635.48","
647086"," 4112.08"
"BHARTIARTL","IL","01-Dec-2006"," 645.00"," 670.00","
670.00"," 665.00"," 0.00"," 665.00"," 668.98","
615000"," 4114.25"
638.90"," 628.60"," 630.00"," 631.25"," 633.83","
394535"," 2500.67"
643.00"," 625.80"," 639.30"," 639.30"," 633.94","
1324858"," 8398.84"
660.00"," 660.00"," 0.00"," 660.00"," 660.00","
1018200"," 6720.12"
651.90"," 630.50"," 646.10"," 647.35"," 640.40","
1247912"," 7991.58"
658.00"," 658.00"," 0.00"," 658.00"," 658.00","
42859"," 282.01"
653.90"," 633.00"," 636.00"," 637.90"," 641.60","
1340925"," 8603.40"
643.90"," 630.50"," 632.05"," 634.40"," 637.82","
550827"," 3513.27"
632.00"," 630.00"," 0.00"," 630.00"," 630.02","
2299200"," 14485.49"
634.40"," 565.10"," 601.00"," 606.85"," 607.10","
1483246"," 9004.74"
622.00"," 595.00"," 0.00"," 595.00"," 602.63","
458313"," 2761.95"
613.00"," 561.65"," 571.00"," 575.95"," 593.85","
1834985"," 10897.08"
608.85"," 556.35"," 598.00"," 598.00"," 584.80","
1553513"," 9084.97"
617.00"," 601.00"," 611.50"," 610.40"," 609.85","
1147720"," 6999.40"
622.75"," 609.00"," 616.00"," 615.95"," 616.01","
1565028"," 9640.75"
627.25"," 627.25"," 0.00"," 627.25"," 627.25","
440000"," 2759.90"
622.00"," 597.00"," 622.00"," 619.25"," 609.28","
782061"," 4764.94"
620.00"," 595.00"," 600.05"," 605.50"," 605.85","
1201095"," 7276.87"
640.00"," 640.00"," 0.00"," 640.00"," 640.00","
18195"," 116.45"
617.90"," 596.00"," 599.90"," 604.70"," 609.74","
891321"," 5434.75"
616.00"," 588.00"," 610.05"," 611.75"," 604.57","
1343935"," 8124.97"
620.00"," 605.05"," 620.00"," 614.90"," 612.66","
521158"," 3192.91"
628.50"," 610.00"," 622.00"," 624.35"," 622.11","
711298"," 4425.06"
646.00"," 624.95"," 630.80"," 631.30"," 631.73","
648628"," 4097.56"
643.30"," 626.15"," 627.95"," 630.70"," 634.34","
1273332"," 8077.21"
638.85"," 628.00"," 629.15"," 629.95"," 631.41","
377337"," 2382.53"
"BHARTIARTL","EQ","02-Jan-2007"," 629.95"," 624.00","
636.00"," 624.00"," 632.00"," 634.35"," 633.20","
277507"," 1757.18"
642.00"," 630.30"," 640.00"," 640.55"," 636.31","
779817"," 4962.08"
645.00"," 631.00"," 637.05"," 637.70"," 637.83","
817709"," 5215.62"
640.00"," 624.00"," 637.00"," 636.30"," 636.33","
743475"," 4730.99"
"BHARTIARTL","IL","08-Jan-2007"," 640.00"," 656.00","
656.00"," 655.00"," 0.00"," 655.00"," 655.66","
939903"," 6162.53"
636.30"," 619.05"," 619.10"," 622.10"," 625.18","
973917"," 6088.72"
652.00"," 652.00"," 0.00"," 652.00"," 652.00","
895"," 5.84"
630.00"," 611.20"," 627.00"," 623.20"," 624.41","
667977"," 4170.94"
625.00"," 606.35"," 613.00"," 613.65"," 618.60","
912622"," 5645.47"
640.00"," 638.00"," 0.00"," 638.00"," 639.15","
252288"," 1612.49"
635.00"," 635.00"," 0.00"," 635.00"," 635.00","
1642324"," 10428.76"
639.00"," 610.35"," 635.35"," 636.40"," 625.24","
659993"," 4126.57"
668.80"," 638.10"," 665.95"," 663.80"," 652.93","
1093924"," 7142.57"
662.30"," 662.30"," 0.00"," 662.30"," 662.30","
1049690"," 6952.10"
695.00"," 660.00"," 660.50"," 661.45"," 666.21","
521739"," 3475.87"
673.70"," 642.15"," 667.95"," 669.85"," 662.78","
832783"," 5519.54"
675.00"," 663.15"," 672.00"," 668.10"," 668.51","
373426"," 2496.38"
685.00"," 669.00"," 675.10"," 673.25"," 678.07","
613420"," 4159.43"
690.00"," 667.05"," 690.00"," 685.05"," 679.09","
469618"," 3189.11"
690.00"," 673.00"," 675.65"," 676.40"," 679.80","
392722"," 2669.74"
720.00"," 705.00"," 0.00"," 712.00"," 708.99","
765000"," 5423.80"
702.00"," 678.90"," 687.60"," 689.90"," 692.85","
1581757"," 10959.20"
720.00"," 691.80"," 0.00"," 710.00"," 712.24","
2405657"," 17133.96"
699.70"," 680.30"," 692.00"," 687.05"," 690.20","
1006976"," 6950.11"
738.00"," 672.50"," 709.90"," 721.10"," 707.24","
2567798"," 18160.37"
700.00"," 700.00"," 0.00"," 700.00"," 700.00","
700000"," 4900.00"
730.00"," 730.00"," 0.00"," 730.00"," 730.00","
1001926"," 7314.06"
718.90"," 691.20"," 714.50"," 713.25"," 713.12","
526649"," 3755.66"
718.70"," 705.00"," 706.00"," 709.25"," 711.87","
563888"," 4014.17"
"BHARTIARTL","IL","01-Feb-2007"," 730.00"," 730.05","
730.05"," 730.05"," 0.00"," 730.05"," 730.05","
13830"," 100.97"
"BHARTIARTL","EQ","01-Feb-2007"," 709.25"," 718.90","
734.00"," 703.00"," 731.75"," 731.55"," 723.27","
630480"," 4560.09"
777.95"," 735.00"," 769.90"," 770.60"," 763.42","
2485273"," 18973.00"
797.30"," 766.00"," 780.00"," 781.15"," 787.38","
1664268"," 13104.13"
810.00"," 800.00"," 0.00"," 800.00"," 801.23","
794727"," 6367.63"
800.00"," 792.00"," 0.00"," 792.00"," 798.45","
129850"," 1036.79"
789.00"," 766.60"," 769.15"," 770.65"," 778.15","
978165"," 7611.58"
781.00"," 767.20"," 772.00"," 772.95"," 775.10","
656570"," 5089.05"
781.00"," 775.00"," 0.00"," 775.00"," 778.43","
35000"," 272.45"
779.00"," 760.00"," 765.25"," 766.65"," 767.83","
544241"," 4178.86"
772.00"," 748.00"," 754.90"," 752.00"," 759.96","
504638"," 3835.04"
764.00"," 764.00"," 0.00"," 764.00"," 764.00","
1454077"," 11109.15"
769.00"," 713.05"," 717.85"," 726.10"," 746.73","
2381906"," 17786.31"
767.85"," 708.10"," 747.70"," 740.35"," 745.46","
1920085"," 14313.47"
768.50"," 711.45"," 763.80"," 762.40"," 747.51","
1120170"," 8373.40"
747.00"," 746.00"," 0.00"," 746.00"," 746.12","
586699"," 4377.46"
797.00"," 764.10"," 794.20"," 793.35"," 785.67","
979275"," 7693.82"
793.00"," 793.00"," 0.00"," 793.00"," 793.00","
85649"," 679.20"
811.80"," 793.15"," 797.00"," 799.95"," 804.02","
946336"," 7608.69"
805.00"," 805.00"," 0.00"," 805.00"," 805.00","
61610"," 495.96"
806.50"," 788.00"," 789.50"," 791.65"," 798.77","
989314"," 7902.35"
821.00"," 791.90"," 806.00"," 807.60"," 810.31","
1689247"," 13688.08"
820.00"," 820.00"," 0.00"," 820.00"," 820.00","
303408"," 2487.95"
829.00"," 792.10"," 800.20"," 800.75"," 814.19","
2923579"," 23803.58"
768.00"," 768.00"," 0.00"," 768.00"," 768.00","
57250"," 439.68"
808.00"," 746.00"," 750.00"," 755.95"," 773.10","
2081751"," 16093.99"
763.00"," 763.00"," 0.00"," 763.00"," 763.00","
209000"," 1594.67"
762.90"," 714.25"," 734.50"," 731.90"," 736.04","
2761553"," 20326.08"
748.00"," 718.15"," 720.10"," 723.20"," 727.97","
1617692"," 11776.32"
730.00"," 730.00"," 0.00"," 730.00"," 730.00","
25029"," 182.71"
719.00"," 710.00"," 0.00"," 719.00"," 717.42","
205500"," 1474.30"
740.00"," 670.00"," 724.00"," 718.90"," 713.13","
2962450"," 21126.26"
"BHARTIARTL","EQ","01-Mar-2007"," 718.90"," 740.00","
740.00"," 700.00"," 726.75"," 728.95"," 714.36","
1812606"," 12948.45"
738.70"," 701.00"," 702.30"," 706.65"," 724.50","
1533937"," 11113.40"
"BHARTIARTL","IL","02-Mar-2007"," 719.00"," 750.00","
750.00"," 750.00"," 0.00"," 750.00"," 750.00","
2949255"," 22119.41"
705.00"," 695.00"," 0.00"," 695.00"," 701.06","
686441"," 4812.34"
701.95"," 672.15"," 675.05"," 686.70"," 686.16","
2052486"," 14083.27"
720.00"," 720.00"," 0.00"," 720.00"," 720.00","
146365"," 1053.83"
739.00"," 680.25"," 731.00"," 720.70"," 705.08","
2205469"," 15550.31"
743.00"," 742.00"," 0.00"," 743.00"," 742.75","
16608"," 123.36"
737.00"," 701.65"," 726.00"," 722.80"," 719.89","
1780187"," 12815.37"
764.00"," 719.10"," 762.95"," 758.30"," 740.24","
1213206"," 8980.62"
767.00"," 736.90"," 749.00"," 750.40"," 751.69","
1470279"," 11051.99"
779.60"," 751.00"," 769.00"," 769.40"," 768.51","
1592375"," 12237.61"
771.00"," 752.25"," 763.00"," 765.30"," 762.87","
967655"," 7381.94"
785.00"," 780.00"," 0.00"," 785.00"," 782.32","
106800"," 835.52"
751.20"," 702.65"," 729.75"," 729.90"," 738.77","
1060728"," 7836.39"
770.00"," 748.00"," 0.00"," 748.00"," 748.39","
553780"," 4144.45"
749.80"," 723.20"," 724.00"," 728.05"," 739.97","
776081"," 5742.74"
740.00"," 722.00"," 0.00"," 728.00"," 732.13","
1533157"," 11224.73"
746.00"," 707.00"," 716.00"," 717.25"," 720.52","
1753456"," 12634.08"
736.00"," 720.10"," 732.00"," 733.65"," 729.19","
802408"," 5851.07"
749.00"," 735.00"," 735.60"," 737.55"," 743.17","
637725"," 4739.36"
768.90"," 732.20"," 760.50"," 761.60"," 747.85","
1201187"," 8983.12"
790.00"," 785.00"," 0.00"," 787.00"," 786.70","
381486"," 3001.17"
784.00"," 765.10"," 782.00"," 780.40"," 778.94","
1164129"," 9067.82"
795.00"," 780.00"," 780.45"," 784.20"," 787.16","
1154843"," 9090.43"
799.55"," 795.00"," 0.00"," 797.10"," 797.33","
129897"," 1035.70"
792.00"," 792.00"," 0.00"," 792.00"," 792.00","
643194"," 5094.10"
789.60"," 628.00"," 774.60"," 770.70"," 776.96","
1201022"," 9331.48"
772.00"," 753.00"," 760.00"," 757.70"," 761.04","
1252552"," 9532.45"
770.00"," 764.00"," 0.00"," 764.00"," 766.63","
106596"," 817.19"
780.00"," 743.65"," 765.00"," 763.50"," 757.88","
1605580"," 12168.37"
764.00"," 764.00"," 0.00"," 764.00"," 764.00","
130000"," 993.20"
769.00"," 756.00"," 761.25"," 763.90"," 764.47","
725221"," 5544.06"
775.00"," 771.00"," 0.00"," 775.00"," 772.76","
79560"," 614.81"
"BHARTIARTL","IL","02-Apr-2007"," 775.00"," 742.55","
742.55"," 738.35"," 0.00"," 738.55"," 739.73","
120000"," 887.67"
"BHARTIARTL","EQ","02-Apr-2007"," 763.90"," 750.65","
750.65"," 723.80"," 724.00"," 728.95"," 735.46","
996514"," 7328.94"
741.20"," 724.90"," 734.50"," 733.70"," 733.33","
1021752"," 7492.80"
753.95"," 740.10"," 746.70"," 747.50"," 749.10","
725826"," 5437.18"
754.90"," 739.00"," 744.00"," 746.05"," 748.99","
540481"," 4048.17"
766.00"," 745.05"," 760.95"," 761.05"," 759.73","
836158"," 6352.55"
767.90"," 759.00"," 767.20"," 765.60"," 763.53","
612203"," 4674.37"
779.95"," 763.00"," 779.95"," 774.10"," 774.13","
765442"," 5925.48"
774.90"," 760.00"," 767.15"," 769.00"," 770.65","
759730"," 5854.86"
785.55"," 765.00"," 778.00"," 781.55"," 779.44","
917220"," 7149.20"
782.90"," 782.90"," 0.00"," 782.90"," 782.90","
100000"," 782.90"
813.00"," 801.00"," 0.00"," 813.00"," 807.08","
202000"," 1630.29"
805.00"," 783.00"," 803.00"," 802.40"," 798.71","
986864"," 7882.17"
813.90"," 796.30"," 800.95"," 799.75"," 805.08","
928370"," 7474.13"
829.00"," 829.00"," 0.00"," 829.00"," 829.00","
250000"," 2072.50"
821.80"," 797.90"," 815.10"," 814.75"," 813.86","
826909"," 6729.91"
824.00"," 791.25"," 822.00"," 818.40"," 810.54","
634572"," 5143.45"
830.00"," 818.00"," 0.00"," 823.00"," 820.94","
427652"," 3510.75"
850.00"," 850.00"," 0.00"," 850.00"," 850.00","
159818"," 1358.45"
848.75"," 821.30"," 847.55"," 845.65"," 836.79","
908676"," 7603.73"
867.95"," 838.00"," 839.00"," 841.75"," 852.50","
947545"," 8077.80"
856.50"," 856.50"," 0.00"," 856.50"," 856.50","
100000"," 856.50"
882.05"," 835.00"," 874.90"," 873.30"," 865.32","
1330519"," 11513.22"
875.00"," 855.35"," 864.00"," 862.40"," 864.83","
1229442"," 10632.60"
867.95"," 866.95"," 0.00"," 867.95"," 867.13","
82317"," 713.80"
879.40"," 855.10"," 865.00"," 863.20"," 867.62","
2080756"," 18052.98"
869.80"," 812.25"," 824.10"," 826.35"," 841.32","
3599863"," 30286.22"
832.00"," 800.00"," 813.10"," 811.35"," 809.31","
3908049"," 31628.38"
"BHARTIARTL","EQ","03-May-2007"," 811.35"," 834.00","
840.00"," 817.00"," 836.00"," 835.25"," 833.68","
1242585"," 10359.20"
"BHARTIARTL","IL","03-May-2007"," 867.95"," 832.00","
834.00"," 832.00"," 0.00"," 834.00"," 832.15","
160693"," 1337.21"
844.50"," 812.00"," 815.00"," 816.20"," 825.71","
1801855"," 14878.18"
833.00"," 817.00"," 824.50"," 822.35"," 823.74","
866763"," 7139.86"
830.00"," 809.00"," 809.90"," 815.15"," 822.99","
1271532"," 10464.52"
837.00"," 837.00"," 0.00"," 837.00"," 837.00","
153785"," 1287.18"
827.85"," 801.00"," 825.00"," 825.60"," 813.91","
1368840"," 11141.13"
834.50"," 814.00"," 814.05"," 818.95"," 824.99","
816262"," 6734.12"
820.05"," 820.05"," 0.00"," 820.05"," 820.05","
272521"," 2234.81"
818.75"," 801.20"," 815.50"," 813.95"," 811.31","
1503846"," 12200.82"
839.00"," 839.00"," 0.00"," 839.00"," 839.00","
156776"," 1315.35"
830.00"," 815.95"," 824.95"," 824.50"," 823.48","
903426"," 7439.55"
846.00"," 840.00"," 0.00"," 846.00"," 842.71","
22500"," 189.61"
835.50"," 817.00"," 832.00"," 833.90"," 829.65","
855837"," 7100.44"
850.80"," 834.00"," 849.00"," 848.25"," 842.04","
666560"," 5612.67"
864.00"," 864.00"," 0.00"," 864.00"," 864.00","
63800"," 551.23"
864.00"," 845.00"," 845.20"," 849.70"," 856.17","
753035"," 6447.28"
874.50"," 870.00"," 0.00"," 874.50"," 870.79","
52099"," 453.67"
857.00"," 837.00"," 852.75"," 852.00"," 848.31","
560553"," 4755.25"
862.00"," 845.50"," 847.80"," 851.50"," 857.00","
969042"," 8304.69"
890.00"," 890.00"," 0.00"," 890.00"," 890.00","
26085"," 232.16"
863.40"," 842.00"," 854.15"," 859.30"," 851.26","
1028393"," 8754.27"
867.00"," 847.50"," 848.85"," 850.20"," 857.36","
1030466"," 8834.85"
854.90"," 832.00"," 835.00"," 837.00"," 842.19","
990464"," 8341.58"
838.00"," 817.50"," 837.30"," 834.30"," 831.09","
1450045"," 12051.24"
846.40"," 825.00"," 826.60"," 828.45"," 836.55","
436399"," 3650.70"
846.65"," 805.10"," 838.50"," 836.25"," 826.57","
1495098"," 12357.98"
849.00"," 845.00"," 0.00"," 845.00"," 846.19","
275000"," 2327.02"
836.00"," 827.30"," 830.00"," 832.20"," 831.53","
927407"," 7711.67"
854.00"," 854.00"," 0.00"," 854.00"," 854.00","
108000"," 922.32"
858.00"," 832.00"," 840.00"," 849.25"," 844.23","
1564069"," 13204.32"
867.00"," 858.00"," 0.00"," 858.00"," 858.02","
110350"," 946.83"
854.00"," 835.00"," 837.00"," 841.30"," 847.24","
559776"," 4742.63"
845.00"," 825.05"," 827.50"," 826.80"," 832.30","
274577"," 2285.31"
842.00"," 814.30"," 836.00"," 837.40"," 833.88","
353144"," 2944.79"
841.90"," 820.65"," 824.50"," 824.30"," 831.29","
390553"," 3246.62"
839.90"," 818.00"," 822.00"," 821.30"," 829.25","
626055"," 5191.56"
832.80"," 795.00"," 814.70"," 815.50"," 815.35","
1390496"," 11337.48"
829.00"," 806.25"," 812.00"," 811.30"," 815.52","
662076"," 5399.35"
818.90"," 800.00"," 806.50"," 806.05"," 805.48","
628821"," 5065.00"
820.00"," 815.00"," 0.00"," 815.00"," 817.38","
630000"," 5149.50"
809.00"," 790.00"," 791.75"," 798.45"," 799.99","
1333226"," 10665.63"
809.00"," 807.00"," 0.00"," 807.00"," 808.73","
84366"," 682.29"
822.90"," 799.00"," 817.50"," 817.85"," 812.85","
505851"," 4111.81"
828.00"," 809.00"," 813.00"," 812.90"," 818.82","
308566"," 2526.60"
828.00"," 828.00"," 0.00"," 828.00"," 828.00","
164496"," 1362.03"
824.00"," 805.05"," 808.00"," 808.90"," 810.46","
507368"," 4112.03"
816.70"," 804.35"," 812.60"," 811.85"," 810.19","
876385"," 7100.35"
810.50"," 810.50"," 0.00"," 810.50"," 810.50","
11600"," 94.02"
835.00"," 814.00"," 821.90"," 824.95"," 824.44","
1593072"," 13133.98"
828.90"," 814.10"," 820.00"," 816.30"," 820.38","
921824"," 7562.49"
825.00"," 825.00"," 0.00"," 825.00"," 825.00","
924996"," 7631.22"
830.00"," 814.00"," 829.00"," 825.50"," 823.41","
517072"," 4257.64"
835.00"," 821.00"," 825.00"," 832.20"," 830.38","
2047407"," 17001.18"
824.40"," 824.40"," 0.00"," 824.40"," 824.40","
900"," 7.42"
855.00"," 832.00"," 854.70"," 852.80"," 847.15","
1061472"," 8992.25"
858.90"," 833.20"," 835.00"," 838.45"," 844.42","
495657"," 4185.41"
853.00"," 835.50"," 849.20"," 848.75"," 843.70","
906759"," 7650.33"
847.00"," 837.00"," 0.00"," 837.00"," 842.47","
260711"," 2196.42"
848.70"," 830.50"," 835.50"," 835.95"," 838.44","
680256"," 5703.52"
851.00"," 850.00"," 0.00"," 850.00"," 850.03","
383863"," 3262.94"
846.90"," 834.30"," 835.00"," 837.00"," 839.21","
642821"," 5394.59"
877.40"," 837.05"," 866.30"," 866.60"," 863.16","
1511355"," 13045.37"
860.00"," 860.00"," 0.00"," 860.00"," 860.00","
19900"," 171.14"
882.40"," 857.00"," 858.50"," 860.30"," 869.93","
791973"," 6889.58"
862.40"," 860.00"," 0.00"," 862.40"," 861.20","
1000000"," 8612.00"
870.00"," 842.60"," 855.00"," 852.75"," 851.48","
944387"," 8041.30"
880.10"," 845.35"," 865.85"," 866.25"," 869.02","
1312609"," 11406.86"
885.00"," 880.00"," 0.00"," 885.00"," 880.29","
340290"," 2995.55"
896.00"," 894.00"," 0.00"," 896.00"," 895.01","
303488"," 2716.26"
889.90"," 860.05"," 884.00"," 883.55"," 877.80","
879119"," 7716.87"
893.80"," 861.55"," 869.20"," 872.05"," 880.99","
765405"," 6743.11"
895.00"," 890.00"," 0.00"," 890.00"," 894.93","
515845"," 4616.47"
881.00"," 864.50"," 873.90"," 874.30"," 875.78","
389657"," 3412.53"
897.85"," 873.90"," 875.00"," 880.75"," 884.42","
1150270"," 10173.20"
894.50"," 874.60"," 881.55"," 882.95"," 886.67","
1081038"," 9585.19"
908.00"," 908.00"," 0.00"," 908.00"," 908.00","
60000"," 544.80"
905.50"," 900.50"," 0.00"," 900.50"," 902.03","
1326530"," 11965.64"
892.00"," 875.10"," 877.90"," 878.65"," 880.29","
432355"," 3805.96"
886.90"," 861.10"," 863.90"," 864.65"," 875.93","
586679"," 5138.90"
905.00"," 905.00"," 0.00"," 905.00"," 905.00","
415000"," 3755.75"
890.00"," 885.00"," 0.00"," 890.00"," 888.79","
136980"," 1217.47"
895.50"," 860.00"," 891.05"," 884.70"," 871.19","
567835"," 4946.91"
900.00"," 885.00"," 897.00"," 896.50"," 893.73","
1281138"," 11449.96"
907.80"," 907.50"," 0.00"," 907.80"," 907.53","
6842"," 62.09"
920.00"," 920.00"," 0.00"," 920.00"," 920.00","
2000000"," 18400.00"
942.90"," 903.00"," 924.00"," 923.85"," 930.30","
2338495"," 21755.02"
980.00"," 970.30"," 0.00"," 980.00"," 978.00","
217000"," 2122.25"
948.90"," 917.90"," 948.00"," 941.00"," 934.70","
719122"," 6721.61"
984.00"," 980.00"," 0.00"," 980.00"," 981.11","
228000"," 2236.92"
956.00"," 927.00"," 931.90"," 932.55"," 940.94","
878785"," 8268.88"
955.00"," 922.10"," 949.10"," 946.90"," 938.60","
1199563"," 11259.07"
959.00"," 913.05"," 925.10"," 925.65"," 929.90","
2304442"," 21428.99"
910.00"," 888.00"," 892.00"," 892.50"," 899.26","
1134924"," 10205.92"
913.00"," 905.00"," 0.00"," 905.00"," 909.80","
25000"," 227.45"
901.90"," 865.00"," 889.00"," 885.60"," 890.01","
1330142"," 11838.46"
905.00"," 874.60"," 898.00"," 901.10"," 891.98","
1083129"," 9661.34"
870.00"," 870.00"," 0.00"," 870.00"," 870.00","
139704"," 1215.42"
890.00"," 851.15"," 861.00"," 862.90"," 864.22","
2296119"," 19843.50"
881.90"," 855.20"," 881.00"," 873.75"," 871.70","
720987"," 6284.82"
880.00"," 880.00"," 0.00"," 880.00"," 880.00","
94140"," 828.43"
888.00"," 868.00"," 872.00"," 872.60"," 880.20","
442794"," 3897.46"
890.00"," 890.00"," 0.00"," 890.00"," 890.00","
461447"," 4106.88"
877.00"," 850.15"," 872.00"," 866.90"," 865.47","
795386"," 6883.82"
875.00"," 867.00"," 0.00"," 867.00"," 870.98","
200950"," 1750.24"
890.00"," 885.00"," 0.00"," 890.00"," 886.66","
311816"," 2764.76"
880.95"," 870.55"," 876.05"," 876.25"," 876.16","
437081"," 3829.55"
896.00"," 895.00"," 0.00"," 896.00"," 895.19","
3725"," 33.35"
890.00"," 878.00"," 885.00"," 886.05"," 884.12","
459870"," 4065.79"
910.00"," 910.00"," 0.00"," 910.00"," 910.00","
100051"," 910.46"
899.00"," 863.25"," 867.00"," 869.95"," 886.01","
797348"," 7064.61"
853.00"," 825.00"," 839.95"," 838.45"," 836.95","
1548981"," 12964.15"
853.00"," 845.00"," 0.00"," 853.00"," 850.31","
201653"," 1714.68"
858.00"," 835.00"," 857.00"," 851.60"," 845.48","
498351"," 4213.44"
857.00"," 852.00"," 0.00"," 857.00"," 856.53","
110441"," 945.96"
861.00"," 843.15"," 855.30"," 856.15"," 849.73","
380221"," 3230.86"
812.00"," 802.50"," 0.00"," 802.50"," 807.53","
520142"," 4200.29"
831.00"," 795.00"," 799.00"," 801.20"," 805.19","
2061650"," 16600.18"
807.30"," 750.00"," 790.00"," 796.95"," 776.75","
3552966"," 27597.82"
839.90"," 805.00"," 829.55"," 827.90"," 826.75","
854054"," 7060.85"
839.00"," 805.00"," 819.00"," 813.80"," 826.99","
1116792"," 9235.77"
850.05"," 840.00"," 0.00"," 840.00"," 847.87","
520063"," 4409.43"
851.00"," 811.10"," 848.30"," 847.60"," 836.55","
966421"," 8084.62"
869.00"," 845.00"," 857.00"," 851.05"," 857.83","
969400"," 8315.81"
885.00"," 885.00"," 0.00"," 885.00"," 885.00","
55000"," 486.75"
871.90"," 846.30"," 860.85"," 865.55"," 859.69","
810571"," 6968.36"
883.00"," 875.00"," 0.00"," 875.00"," 881.43","
31086"," 274.00"
881.95"," 867.10"," 873.55"," 876.95"," 873.77","
585322"," 5114.39"
890.00"," 890.00"," 0.00"," 890.00"," 890.00","
563094"," 5011.54"
879.90"," 865.10"," 874.50"," 875.30"," 873.59","
406506"," 3551.20"
891.00"," 887.00"," 0.00"," 890.00"," 889.96","
2161694"," 19238.13"
868.00"," 868.00"," 0.00"," 868.00"," 868.00","
53519"," 464.54"
884.90"," 844.00"," 881.65"," 879.60"," 870.08","
869738"," 7567.40"
889.40"," 866.10"," 878.50"," 883.90"," 882.26","
2143589"," 18912.13"
891.00"," 880.00"," 0.00"," 880.00"," 889.71","
85000"," 756.25"
889.00"," 881.80"," 0.00"," 889.00"," 886.53","
113499"," 1006.21"
887.95"," 870.15"," 880.00"," 879.60"," 878.38","
932789"," 8193.39"
874.00"," 873.00"," 0.00"," 873.00"," 873.27","
44000"," 384.24"
881.00"," 860.00"," 863.65"," 869.55"," 871.21","
1054251"," 9184.77"
875.00"," 875.00"," 0.00"," 875.00"," 875.00","
83000"," 726.25"
875.00"," 852.00"," 855.00"," 858.30"," 862.09","
818968"," 7060.25"
866.00"," 841.50"," 848.00"," 848.90"," 849.23","
1086121"," 9223.64"
852.00"," 823.00"," 842.25"," 842.00"," 844.44","
1089485"," 9200.08"
845.00"," 845.00"," 0.00"," 845.00"," 845.00","
50000"," 422.50"
851.00"," 840.00"," 848.00"," 847.85"," 847.80","
876779"," 7433.31"
857.80"," 835.20"," 851.85"," 851.10"," 850.16","
672998"," 5721.55"
859.00"," 840.10"," 844.00"," 846.35"," 847.34","
671746"," 5692.00"
850.00"," 850.00"," 0.00"," 850.00"," 850.00","
600000"," 5100.00"
854.90"," 815.25"," 842.00"," 841.80"," 848.05","
533655"," 4525.68"
848.95"," 837.00"," 838.80"," 838.95"," 844.20","
704566"," 5947.93"
848.00"," 848.00"," 0.00"," 848.00"," 848.00","
200000"," 1696.00"
849.90"," 827.95"," 831.80"," 829.60"," 836.48","
813236"," 6802.53"
836.20"," 807.00"," 814.00"," 814.40"," 818.15","
1567942"," 12828.08"
832.00"," 832.00"," 0.00"," 832.00"," 832.00","
50000"," 416.00"
837.80"," 808.05"," 833.00"," 832.55"," 827.50","
825086"," 6827.61"
894.00"," 845.00"," 891.45"," 886.85"," 871.12","
1164393"," 10143.32"
910.00"," 882.00"," 892.85"," 893.85"," 897.17","
1162851"," 10432.75"
925.00"," 915.00"," 0.00"," 915.00"," 921.33","
382203"," 3521.37"
925.00"," 890.00"," 923.00"," 921.25"," 913.61","
1387107"," 12672.80"
932.00"," 911.00"," 0.00"," 932.00"," 929.55","
534754"," 4970.80"
960.00"," 944.00"," 0.00"," 960.00"," 956.77","
378506"," 3621.42"
951.00"," 926.00"," 942.25"," 944.90"," 938.92","
1484041"," 13933.95"
975.00"," 940.10"," 962.00"," 963.80"," 961.46","
1090688"," 10486.52"
979.00"," 975.00"," 0.00"," 979.00"," 977.00","
1100000"," 10747.00"
973.80"," 955.10"," 961.80"," 958.95"," 966.88","
970402"," 9382.58"
989.00"," 989.00"," 0.00"," 989.00"," 989.00","
122000"," 1206.58"
975.00"," 972.00"," 0.00"," 975.00"," 972.42","
141376"," 1374.77"
985.00"," 946.10"," 961.00"," 960.15"," 957.19","
1246804"," 11934.24"
975.10"," 965.00"," 0.00"," 970.00"," 970.23","
672579"," 6525.55"
968.50"," 931.00"," 939.95"," 939.90"," 947.39","
775056"," 7342.84"
963.00"," 957.00"," 0.00"," 963.00"," 962.12","
208641"," 2007.37"
963.40"," 933.35"," 939.00"," 941.45"," 942.61","
1127321"," 10626.29"
983.00"," 975.00"," 0.00"," 983.00"," 980.36","
1703664"," 16702.01"
980.00"," 940.00"," 977.90"," 970.60"," 959.03","
1295063"," 12419.99"
1000.00"," 983.00"," 0.00"," 990.30"," 989.14","
616995"," 6102.95"
1001.00"," 953.10"," 960.00"," 961.65"," 969.64","
1019797"," 9888.32"
1017.00"," 955.15"," 990.10"," 994.40"," 986.50","
2263196"," 22326.34"
989.00"," 985.00"," 0.00"," 989.00"," 988.99","
270499"," 2675.21"
1047.85"," 973.00"," 980.00"," 985.65"," 992.88","
1246995"," 12381.12"
1024.95"," 1024.95"," 0.00"," 1024.95"," 1024.95","
500000"," 5124.75"
1054.15"," 951.10"," 1052.00"," 1038.80"," 1016.83","
2247517"," 22853.38"
1033.00"," 1028.00"," 0.00"," 1033.00"," 1029.94","
937232"," 9652.91"
1184.20"," 1049.00"," 1068.00"," 1070.90"," 1079.46","
7897123"," 85246.44"
1105.05"," 1057.10"," 1084.10"," 1096.25"," 1078.11","
3888003"," 41916.91"
1107.95"," 1055.25"," 1066.00"," 1068.60"," 1083.21","
2733698"," 29611.63"
1134.00"," 1070.00"," 1131.35"," 1125.65"," 1106.66","
3435313"," 38017.33"
1133.90"," 1090.25"," 1116.50"," 1108.75"," 1113.58","
3136122"," 34923.28"
1125.00"," 990.00"," 1074.80"," 1105.55"," 1056.98","
6332934"," 66937.76"
1110.00"," 999.00"," 1001.95"," 1014.25"," 1072.53","
5583119"," 59880.39"
1015.00"," 935.00"," 990.00"," 976.30"," 967.80","
4611587"," 44630.97"
961.50"," 908.50"," 945.00"," 930.25"," 929.28","
6835888"," 63524.60"
1031.90"," 947.00"," 994.85"," 1003.10"," 995.62","
4960333"," 49385.90"
1039.70"," 975.00"," 985.05"," 996.45"," 1009.65","
8268101"," 83478.62"
1032.00"," 980.00"," 1018.00"," 1018.95"," 1005.38","
12203800"," 122694.61"
1036.90"," 985.25"," 988.00"," 990.70"," 1012.05","
3715932"," 37607.23"
1021.90"," 990.10"," 994.25"," 995.45"," 1008.89","
3578655"," 36104.74"
1026.00"," 982.00"," 999.55"," 999.55"," 1004.30","
2752027"," 27638.53"
1032.00"," 995.00"," 1013.00"," 1006.60"," 1017.29","
4629948"," 47099.82"
1074.00"," 920.25"," 938.90"," 940.10"," 956.97","
6347029"," 60739.36"
925.00"," 850.25"," 895.00"," 894.95"," 886.09","
8783797"," 77832.75"
950.00"," 884.00"," 948.00"," 941.80"," 924.31","
4441443"," 41052.72"
961.90"," 905.55"," 925.25"," 917.70"," 931.99","
3924446"," 36575.27"
965.00"," 885.50"," 895.10"," 899.85"," 901.08","
4884436"," 44012.81"
895.00"," 851.00"," 878.15"," 883.55"," 875.00","
4881852"," 42716.04"
910.00"," 858.00"," 859.80"," 866.70"," 872.08","
275247"," 2400.37"
862.70"," 827.00"," 840.00"," 834.05"," 842.80","
7955662"," 67050.12"
861.00"," 828.05"," 836.05"," 834.25"," 840.21","
8211976"," 68998.23"
888.40"," 845.00"," 864.00"," 859.40"," 865.01","
6704122"," 57991.58"
921.85"," 865.00"," 904.40"," 902.05"," 899.12","
4523618"," 40672.79"
917.90"," 890.10"," 912.00"," 912.95"," 910.70","
2113830"," 19250.64"
943.00"," 901.15"," 905.00"," 908.60"," 913.92","
1352492"," 12360.67"
915.00"," 888.00"," 910.00"," 905.00"," 903.89","
3449753"," 31182.09"
917.40"," 880.00"," 900.00"," 900.10"," 899.30","
5985987"," 53831.92"
928.80"," 861.00"," 910.05"," 906.45"," 888.56","
2091250"," 18582.04"
926.40"," 905.15"," 922.00"," 917.55"," 914.55","
2219787"," 20301.04"
952.00"," 925.00"," 950.05"," 946.95"," 941.15","
2121697"," 19968.29"
968.40"," 910.55"," 920.00"," 915.85"," 922.03","
3310854"," 30527.08"
932.00"," 904.05"," 910.00"," 910.05"," 913.89","
2145916"," 19611.33"
930.00"," 898.15"," 916.40"," 914.75"," 912.53","
4354946"," 39740.03"
950.00"," 915.00"," 946.10"," 939.50"," 929.02","
2408735"," 22377.72"
950.00"," 917.20"," 925.00"," 923.95"," 924.34","
1674580"," 15478.84"
938.00"," 913.05"," 918.90"," 916.85"," 921.10","
1421972"," 13097.85"
924.90"," 907.60"," 921.15"," 920.45"," 916.90","
3275238"," 30030.70"
952.30"," 920.00"," 945.00"," 940.65"," 930.26","
4685164"," 43584.00"
995.90"," 948.15"," 962.00"," 958.75"," 971.15","
6718886"," 65250.50"
989.40"," 955.00"," 971.00"," 973.20"," 972.91","
2542189"," 24733.23"
1043.50"," 975.00"," 1035.00"," 1036.15"," 1011.15","
4996667"," 50523.62"
1069.70"," 987.00"," 1055.00"," 1058.75"," 1032.58","
3311927"," 34198.37"
1064.00"," 983.00"," 985.10"," 988.15"," 1004.87","
3916473"," 39355.30"
999.00"," 945.00"," 954.50"," 954.30"," 962.71","
3093195"," 29778.65"
950.00"," 894.05"," 905.90"," 904.80"," 910.08","
4446637"," 40467.81"
927.85"," 905.00"," 910.00"," 910.50"," 914.49","
2309292"," 21118.20"
925.00"," 901.00"," 904.00"," 905.80"," 905.80","
3282145"," 29729.68"
929.40"," 902.00"," 925.00"," 918.95"," 916.56","
2314726"," 21215.91"
985.00"," 920.00"," 962.70"," 972.20"," 951.14","
3457781"," 32888.35"
990.00"," 951.00"," 982.95"," 983.45"," 976.25","
2039548"," 19911.12"
995.00"," 948.20"," 972.25"," 965.40"," 964.62","
3847885"," 37117.50"
973.70"," 934.10"," 940.00"," 941.40"," 948.02","
2518320"," 23874.08"
1023.40"," 960.00"," 990.00"," 996.40"," 992.81","
4486789"," 44545.21"
1000.00"," 963.15"," 966.90"," 967.60"," 972.01","
1327243"," 12900.90"
982.70"," 952.00"," 965.30"," 966.25"," 962.62","
2382783"," 22937.24"
964.85"," 939.10"," 950.20"," 949.10"," 947.19","
2297053"," 21757.39"
958.90"," 941.00"," 949.00"," 948.35"," 948.16","
2027552"," 19224.37"
947.80"," 925.00"," 935.10"," 937.05"," 937.02","
2579808"," 24173.30"
980.50"," 942.05"," 972.20"," 975.90"," 962.02","
3865643"," 37188.30"
983.00"," 954.05"," 971.15"," 974.15"," 968.20","
2638311"," 25544.09"
978.00"," 955.30"," 968.20"," 967.45"," 968.60","
2732955"," 26471.30"
983.00"," 937.00"," 968.25"," 964.85"," 961.45","
2596120"," 24960.49"
970.00"," 902.90"," 904.90"," 907.35"," 918.76","
5521576"," 50730.27"
914.00"," 845.00"," 858.00"," 857.80"," 859.99","
10653800"," 91621.75"
876.00"," 820.25"," 866.90"," 865.55"," 852.36","
7946322"," 67731.46"
896.40"," 847.00"," 871.80"," 871.95"," 873.10","
5038350"," 43989.61"
890.00"," 855.00"," 873.05"," 874.20"," 878.50","
3245177"," 28508.94"
890.00"," 802.20"," 825.00"," 829.00"," 848.58","
4284030"," 36353.42"
899.80"," 701.00"," 860.00"," 842.45"," 798.94","
5870367"," 46900.90"
1010.90"," 811.00"," 851.00"," 848.05"," 848.76","
3464388"," 29404.43"
869.00"," 831.25"," 851.00"," 851.75"," 848.10","
2920683"," 24770.27"
924.85"," 845.00"," 905.10"," 915.10"," 893.56","
2966860"," 26510.77"
899.95"," 845.00"," 870.00"," 869.10"," 866.04","
2434909"," 21087.32"
898.00"," 845.00"," 855.85"," 850.55"," 859.11","
3634699"," 31225.88"
869.00"," 845.20"," 860.00"," 853.65"," 857.88","
3311604"," 28409.47"
896.00"," 850.00"," 865.25"," 858.85"," 866.41","
5246391"," 45455.31"
924.00"," 851.25"," 904.85"," 909.45"," 880.93","
2552758"," 22488.06"
944.70"," 872.55"," 927.80"," 923.00"," 928.45","
2964140"," 27520.50"
946.50"," 910.00"," 932.25"," 935.00"," 936.05","
2358876"," 22080.16"
904.70"," 870.15"," 900.00"," 899.25"," 889.64","
2758093"," 24537.01"
917.00"," 851.10"," 869.50"," 864.50"," 878.07","
1846899"," 16217.03"
890.00"," 850.00"," 883.00"," 882.95"," 870.54","
1284507"," 11182.13"
944.70"," 825.00"," 869.00"," 848.20"," 854.29","
3446258"," 29440.99"
870.00"," 820.00"," 858.00"," 858.80"," 859.93","
2416651"," 20781.54"
884.75"," 822.00"," 862.00"," 858.80"," 858.19","
1858064"," 15945.70"
900.00"," 866.00"," 874.00"," 877.10"," 876.48","
1876723"," 16449.15"
889.80"," 853.25"," 880.05"," 880.60"," 875.07","
1432978"," 12539.60"
894.00"," 863.15"," 880.00"," 879.75"," 875.57","
1217646"," 10661.36"
893.95"," 875.00"," 883.00"," 888.70"," 883.87","
1486781"," 13141.16"
879.00"," 860.00"," 871.00"," 867.20"," 862.87","
1628913"," 14055.48"
883.15"," 853.00"," 877.00"," 868.95"," 863.07","
1393535"," 12027.25"
868.00"," 846.90"," 850.00"," 851.10"," 851.68","
1581690"," 13470.97"
869.00"," 833.05"," 843.75"," 850.20"," 845.93","
3372440"," 28528.53"
861.25"," 832.00"," 839.05"," 839.30"," 839.80","
3442207"," 28907.67"
857.00"," 834.50"," 844.00"," 841.75"," 847.62","
2714846"," 23011.61"
850.00"," 832.50"," 850.00"," 846.15"," 842.35","
2487240"," 20951.32"
848.00"," 806.25"," 831.00"," 826.25"," 824.81","
3442172"," 28391.21"
809.75"," 780.00"," 790.00"," 792.25"," 790.57","
2251951"," 17803.29"
798.00"," 751.00"," 766.10"," 766.90"," 771.91","
2922228"," 22557.10"
764.75"," 740.10"," 749.50"," 751.05"," 751.24","
3223660"," 24217.34"
769.70"," 730.10"," 753.80"," 751.10"," 750.31","
7617793"," 57157.01"
828.00"," 733.20"," 794.00"," 805.20"," 774.50","
4609771"," 35702.48"
796.00"," 768.05"," 786.00"," 788.15"," 782.45","
3211780"," 25130.57"
822.70"," 792.25"," 818.00"," 812.90"," 807.40","
2920456"," 23579.88"
811.00"," 760.20"," 779.90"," 780.65"," 774.83","
2182747"," 16912.60"
785.00"," 741.15"," 753.00"," 752.90"," 752.09","
3671113"," 27610.03"
759.70"," 706.20"," 738.15"," 742.60"," 732.12","
2759276"," 20201.24"
775.00"," 731.25"," 755.90"," 758.55"," 758.51","
5049258"," 38298.96"
796.00"," 764.60"," 775.20"," 777.75"," 783.19","
3489701"," 27331.08"
808.00"," 776.10"," 798.20"," 800.40"," 796.63","
2351171"," 18730.02"
846.50"," 808.00"," 833.10"," 833.60"," 831.08","
3170285"," 26347.52"
847.00"," 794.25"," 802.00"," 803.70"," 806.42","
3193357"," 25752.02"
833.00"," 776.25"," 825.00"," 827.00"," 815.32","
4208366"," 34311.82"
845.00"," 801.35"," 840.15"," 828.05"," 824.69","
3638050"," 30002.60"
839.90"," 807.05"," 817.20"," 826.25"," 820.23","
2085765"," 17108.08"
837.00"," 795.10"," 810.00"," 803.10"," 805.86","
2895120"," 23330.66"
839.00"," 815.20"," 819.80"," 823.10"," 826.43","
2383543"," 19698.32"
829.00"," 808.00"," 818.10"," 819.70"," 818.82","
2053609"," 16815.35"
827.90"," 778.95"," 787.30"," 783.90"," 800.19","
2490289"," 19926.95"
832.95"," 778.30"," 817.00"," 818.80"," 815.44","
2255435"," 18391.71"
834.00"," 797.70"," 830.00"," 828.45"," 813.07","
2331424"," 18956.14"
829.00"," 812.25"," 817.60"," 821.90"," 821.20","
1558776"," 12800.60"
821.90"," 790.10"," 799.05"," 798.65"," 802.33","
2897056"," 23243.95"
818.90"," 798.00"," 815.00"," 805.10"," 808.55","
1969421"," 15923.66"
842.95"," 789.50"," 815.35"," 816.70"," 818.15","
2701862"," 22105.24"
841.20"," 795.00"," 805.00"," 807.55"," 812.11","
2835351"," 23026.22"
828.00"," 807.25"," 820.45"," 823.40"," 817.01","
2446045"," 19984.42"
869.95"," 825.00"," 851.30"," 855.90"," 853.90","
2803495"," 23939.00"
867.95"," 847.00"," 856.00"," 856.00"," 859.44","
2299491"," 19762.65"
879.85"," 837.30"," 846.05"," 845.05"," 853.04","
2816911"," 24029.24"
872.35"," 835.35"," 839.00"," 843.00"," 856.07","
3222072"," 27583.11"
939.85"," 845.00"," 916.95"," 922.40"," 904.33","
8495814"," 76830.43"
950.00"," 911.60"," 929.40"," 928.05"," 931.95","
6031953"," 56214.53"
929.00"," 898.35"," 901.00"," 901.20"," 906.09","
3727162"," 33771.38"
918.20"," 890.05"," 895.70"," 898.25"," 903.46","
4294957"," 38803.19"
917.85"," 888.55"," 897.00"," 900.25"," 899.03","
3146888"," 28291.47"
909.75"," 885.40"," 894.50"," 893.95"," 893.66","
2652268"," 23702.34"
979.80"," 840.00"," 846.60"," 846.35"," 858.74","
8901285"," 76438.73"
850.00"," 798.00"," 818.55"," 816.15"," 821.03","
10436698"," 85688.34"
835.00"," 805.20"," 830.50"," 829.20"," 825.04","
5412096"," 44652.12"
860.00"," 802.00"," 838.00"," 841.80"," 850.50","
6543615"," 55653.37"
846.70"," 820.05"," 838.00"," 837.95"," 835.16","
2824884"," 23592.36"
845.90"," 815.15"," 817.10"," 820.05"," 829.55","
5321850"," 44147.57"
850.00"," 815.00"," 849.65"," 848.85"," 838.73","
3730602"," 31289.72"
861.40"," 840.75"," 855.00"," 856.20"," 853.43","
4394991"," 37508.36"
864.70"," 840.25"," 849.00"," 852.45"," 852.74","
3662419"," 31230.87"
850.00"," 805.00"," 827.00"," 829.60"," 824.99","
4465662"," 36841.42"
828.90"," 815.00"," 820.35"," 822.45"," 822.83","
1953385"," 16072.95"
824.90"," 810.10"," 819.35"," 817.70"," 816.55","
2251546"," 18385.05"
845.00"," 815.00"," 835.15"," 837.65"," 838.64","
3610922"," 30282.75"
874.00"," 852.55"," 864.10"," 863.45"," 860.21","
3495563"," 30069.31"
872.95"," 833.35"," 860.00"," 862.75"," 863.13","
2800250"," 24169.74"
886.70"," 841.25"," 886.00"," 884.25"," 875.26","
2964476"," 25946.91"
896.80"," 842.90"," 872.00"," 858.45"," 873.20","
4037126"," 35252.31"
879.90"," 854.00"," 879.00"," 875.95"," 871.53","
1497665"," 13052.63"
887.50"," 865.00"," 867.00"," 877.45"," 878.74","
1881100"," 16529.99"
868.65"," 833.25"," 840.00"," 841.40"," 842.66","
4566623"," 38480.94"
855.00"," 801.00"," 815.10"," 810.35"," 827.71","
4869534"," 40305.68"
831.10"," 775.10"," 821.00"," 822.55"," 806.99","
6460985"," 52139.62"
836.00"," 797.05"," 808.00"," 802.00"," 812.60","
3940175"," 32017.68"
809.70"," 750.00"," 787.00"," 781.30"," 768.43","
6085506"," 46763.03"
789.85"," 760.00"," 773.00"," 776.30"," 769.53","
4810357"," 37017.23"
822.90"," 761.30"," 812.40"," 806.90"," 804.79","
4580151"," 36860.71"
822.80"," 769.00"," 819.25"," 820.05"," 797.71","
4393498"," 35047.26"
823.50"," 802.35"," 820.00"," 816.40"," 812.05","
1882200"," 15284.50"
850.00"," 818.00"," 840.35"," 840.35"," 841.60","
3012790"," 25355.73"
839.95"," 821.25"," 833.00"," 832.55"," 831.42","
1641830"," 13650.57"
859.90"," 805.20"," 814.75"," 812.05"," 818.18","
2855234"," 23361.00"
820.00"," 793.50"," 800.15"," 805.35"," 802.87","
3026379"," 24297.83"
808.60"," 754.95"," 766.00"," 765.70"," 781.89","
3568395"," 27900.89"
771.00"," 735.00"," 765.00"," 758.75"," 752.71","
4337591"," 32649.70"
775.00"," 741.10"," 750.00"," 750.70"," 751.36","
2993162"," 22489.55"
787.80"," 730.10"," 782.00"," 779.90"," 769.66","
3077058"," 23682.90"
787.00"," 755.00"," 767.00"," 769.45"," 766.00","
4140536"," 31716.67"
757.90"," 718.50"," 744.65"," 747.95"," 735.40","
6279948"," 46182.52"
757.80"," 716.00"," 720.00"," 721.25"," 729.49","
2143368"," 15635.58"
739.85"," 687.90"," 710.00"," 706.90"," 713.98","
4743134"," 33864.92"
759.00"," 691.25"," 740.20"," 742.30"," 714.07","
7260559"," 51845.53"
745.50"," 699.20"," 707.00"," 707.75"," 713.40","
4432527"," 31621.58"
725.90"," 702.20"," 722.00"," 717.15"," 715.07","
3426741"," 24503.54"
754.00"," 672.55"," 729.00"," 727.65"," 742.91","
2064244"," 15335.54"
721.00"," 695.00"," 715.00"," 711.05"," 705.34","
2948302"," 20795.62"
757.70"," 723.50"," 748.00"," 746.40"," 746.25","
3550533"," 26495.76"
757.90"," 730.00"," 741.00"," 741.75"," 741.72","
4016194"," 29789.02"
769.70"," 735.00"," 744.55"," 744.90"," 750.13","
3106049"," 23299.49"
751.45"," 721.25"," 733.05"," 735.85"," 741.24","
2259579"," 16749.01"
736.00"," 695.35"," 703.00"," 710.05"," 711.81","
2684218"," 19106.49"
"BHARTIARTL","BL","16-Jul-2008"," 352.35"," 710.00","
710.00"," 710.00"," 710.00"," 710.00"," 710.00","
9482824"," 67328.05"
736.90"," 700.00"," 731.00"," 730.95"," 728.82","
3727333"," 27165.70"
762.80"," 741.25"," 747.00"," 749.45"," 751.11","
4809304"," 36123.13"
813.00"," 733.00"," 806.20"," 803.10"," 774.62","
5615393"," 43497.77"
828.90"," 773.25"," 800.00"," 798.55"," 791.90","
3417189"," 27060.75"
820.00"," 762.25"," 783.00"," 778.20"," 782.00","
4979088"," 38936.27"
828.00"," 785.15"," 816.00"," 816.20"," 810.58","
6612055"," 53596.08"
861.95"," 790.60"," 790.60"," 799.65"," 815.27","
8487146"," 69193.45"
819.30"," 775.15"," 797.35"," 796.85"," 801.49","
2808772"," 22512.07"
815.00"," 702.55"," 797.00"," 795.15"," 793.72","
2782049"," 22081.57"
796.00"," 763.05"," 776.20"," 777.90"," 773.04","
3030435"," 23426.57"
839.70"," 785.00"," 809.00"," 809.90"," 807.46","
3182806"," 25699.82"
825.00"," 788.10"," 794.95"," 798.70"," 798.71","
5104841"," 40772.86"
824.70"," 770.60"," 817.50"," 820.15"," 802.37","
4624097"," 37102.35"
824.70"," 805.15"," 818.10"," 816.00"," 814.87","
1814792"," 14788.16"
845.15"," 775.00"," 845.15"," 840.10"," 823.27","
2545786"," 20958.78"
886.90"," 848.10"," 869.00"," 869.40"," 868.11","
5477565"," 47551.13"
867.00"," 836.60"," 854.85"," 849.35"," 847.53","
4134825"," 35044.07"
864.95"," 832.10"," 840.30"," 840.85"," 840.64","
1848704"," 15540.87"
864.00"," 842.10"," 845.45"," 845.55"," 846.13","
1968817"," 16658.73"
858.00"," 818.40"," 823.90"," 823.25"," 832.60","
2791161"," 23239.16"
828.10"," 812.10"," 827.00"," 820.85"," 819.05","
1668481"," 13665.73"
834.40"," 810.50"," 817.00"," 818.60"," 820.26","
2420375"," 19853.44"
828.80"," 800.90"," 801.40"," 809.10"," 813.28","
1804838"," 14678.47"
814.90"," 782.10"," 792.20"," 791.90"," 791.60","
2613356"," 20687.28"
819.00"," 792.85"," 819.00"," 816.00"," 806.61","
2563845"," 20680.23"
816.70"," 796.30"," 799.45"," 799.25"," 803.09","
1063107"," 8537.66"
816.40"," 791.70"," 808.10"," 809.70"," 805.98","
1356679"," 10934.55"
823.80"," 812.00"," 815.50"," 816.50"," 818.76","
1350151"," 11054.45"
812.90"," 791.25"," 810.15"," 808.80"," 805.55","
1748470"," 14084.81"
813.90"," 795.00"," 808.10"," 804.85"," 804.58","
2230695"," 17947.79"
822.90"," 796.35"," 804.90"," 804.50"," 811.92","
3882914"," 31526.11"
843.65"," 807.00"," 839.10"," 837.50"," 824.38","
2805036"," 23124.26"
837.00"," 810.25"," 816.00"," 816.20"," 817.18","
1617140"," 13214.97"
848.70"," 805.70"," 835.05"," 834.65"," 828.25","
2033672"," 16843.86"
840.00"," 815.05"," 827.90"," 825.80"," 828.53","
2953892"," 24474.01"
824.70"," 798.15"," 803.25"," 803.40"," 805.96","
3232623"," 26053.77"
834.00"," 813.60"," 818.90"," 819.80"," 819.91","
2301097"," 18866.93"
839.70"," 811.00"," 837.00"," 836.90"," 829.60","
2203565"," 18280.67"
834.90"," 809.50"," 810.95"," 812.00"," 823.66","
2707416"," 22299.95"
810.00"," 774.15"," 776.00"," 776.95"," 783.63","
6298179"," 49354.34"
789.00"," 745.00"," 774.75"," 778.85"," 771.33","
4303499"," 33194.35"
771.90"," 740.00"," 765.00"," 766.15"," 759.66","
4335665"," 32936.52"
783.90"," 728.25"," 771.00"," 774.10"," 749.11","
5973128"," 44745.22"
779.40"," 751.25"," 768.00"," 770.15"," 767.73","
3920850"," 30101.62"
769.80"," 699.00"," 760.00"," 761.25"," 728.87","
12507762"," 91165.95"
819.70"," 776.65"," 810.10"," 805.85"," 798.64","
12936039"," 103312.62"
815.00"," 799.05"," 806.90"," 808.80"," 805.79","
3559761"," 28684.28"
802.40"," 780.10"," 791.05"," 792.65"," 790.22","
3581860"," 28304.42"
814.70"," 779.15"," 810.05"," 810.55"," 802.19","
3139195"," 25182.23"
825.00"," 778.15"," 795.05"," 790.90"," 789.30","
7312994"," 57721.37"
799.85"," 767.55"," 776.00"," 776.00"," 778.79","
3735096"," 29088.51"
777.00"," 709.20"," 754.80"," 750.25"," 741.64","
6593179"," 48897.88"
799.00"," 651.00"," 785.00"," 784.85"," 766.02","
6929079"," 53078.31"
819.00"," 752.25"," 788.50"," 790.70"," 784.13","
2790196"," 21878.81"
799.70"," 743.10"," 761.50"," 756.30"," 759.93","
4200864"," 31923.43"
762.00"," 714.15"," 732.50"," 727.75"," 727.14","
5378654"," 39110.13"
768.00"," 733.15"," 747.10"," 748.25"," 750.92","
5080061"," 38147.44"
742.00"," 705.05"," 735.00"," 733.35"," 728.63","
5871709"," 42783.30"
712.70"," 649.30"," 699.00"," 692.30"," 684.96","
12023868"," 82358.50"
757.90"," 692.10"," 738.00"," 739.85"," 739.40","
4369736"," 32309.88"
784.85"," 752.00"," 763.55"," 766.60"," 772.43","
5423533"," 41892.81"
758.70"," 695.20"," 725.90"," 714.85"," 724.70","
5760653"," 41747.50"
754.00"," 653.35"," 724.80"," 730.65"," 694.01","
5406565"," 37521.99"
768.00"," 666.65"," 678.00"," 677.15"," 704.34","
5052384"," 35586.11"
787.60"," 675.00"," 713.00"," 708.10"," 699.98","
5978662"," 41849.48"
742.00"," 672.00"," 725.35"," 724.35"," 703.56","
4358142"," 30661.97"
714.40"," 660.00"," 662.00"," 666.25"," 678.55","
5078231"," 34458.38"
649.70"," 607.90"," 621.00"," 615.05"," 629.28","
5886999"," 37045.79"
605.00"," 505.00"," 515.00"," 537.10"," 558.13","
7567244"," 42235.38"
589.85"," 483.00"," 585.00"," 564.60"," 534.99","
7761229"," 41521.93"
615.00"," 592.65"," 610.00"," 610.70"," 608.65","
633918"," 3858.36"
655.90"," 576.45"," 622.00"," 616.45"," 622.50","
9112274"," 56723.69"
667.00"," 597.10"," 666.80"," 653.75"," 636.11","
10053307"," 63949.81"
700.50"," 664.00"," 690.00"," 691.50"," 681.10","
3489275"," 23765.32"
731.00"," 662.55"," 730.95"," 716.95"," 691.53","
5467042"," 37806.24"
748.00"," 681.00"," 686.25"," 685.35"," 697.57","
4487734"," 31305.28"
678.00"," 618.80"," 637.70"," 639.40"," 645.88","
5510122"," 35588.61"
659.80"," 620.00"," 657.55"," 648.05"," 646.20","
4454742"," 28786.51"
724.80"," 660.00"," 720.00"," 711.65"," 686.75","
2820615"," 19370.69"
719.35"," 651.10"," 651.80"," 659.45"," 669.61","
4323350"," 28949.38"
674.10"," 610.10"," 634.95"," 631.95"," 645.84","
4979677"," 32160.52"
673.70"," 634.20"," 652.00"," 647.50"," 653.35","
6245685"," 40806.28"
674.00"," 620.05"," 662.50"," 664.40"," 646.54","
3731718"," 24127.14"
660.00"," 615.60"," 627.00"," 622.90"," 636.28","
5019167"," 31936.17"
639.10"," 602.15"," 611.00"," 612.35"," 620.05","
7101058"," 44030.03"
599.70"," 576.50"," 592.05"," 592.00"," 588.61","
4978440"," 29303.72"
630.50"," 581.10"," 619.90"," 618.85"," 615.26","
5122503"," 31516.90"
647.80"," 597.05"," 636.25"," 637.80"," 625.28","
4619548"," 28885.03"
665.00"," 617.70"," 618.00"," 627.80"," 649.16","
4379908"," 28432.63"
658.70"," 624.10"," 655.00"," 653.00"," 644.28","
4314147"," 27795.28"
677.80"," 630.00"," 670.00"," 671.05"," 659.16","
7554376"," 49795.39"
694.85"," 645.25"," 654.00"," 650.70"," 675.95","
4566783"," 30869.31"
675.00"," 622.00"," 672.60"," 670.85"," 650.51","
4736276"," 30809.76"
693.70"," 646.50"," 661.75"," 664.00"," 658.01","
4961802"," 32649.13"
690.00"," 654.10"," 687.90"," 685.70"," 670.15","
4464009"," 29915.39"
696.00"," 660.00"," 663.75"," 664.80"," 676.99","
2981438"," 20184.15"
716.90"," 678.00"," 703.00"," 701.25"," 700.98","
4375563"," 30671.84"
740.00"," 707.00"," 737.65"," 735.80"," 720.42","
5771499"," 41578.75"
749.70"," 716.05"," 744.70"," 742.40"," 729.49","
5018525"," 36609.89"
735.00"," 710.05"," 725.40"," 723.50"," 721.40","
4725806"," 34092.02"
749.80"," 725.30"," 738.95"," 737.40"," 738.84","
2515048"," 18582.23"
749.90"," 724.25"," 745.00"," 744.80"," 735.71","
2709372"," 19933.21"
758.00"," 703.60"," 712.65"," 709.25"," 729.87","
3390582"," 24746.94"
722.80"," 698.15"," 710.20"," 710.15"," 709.79","
5883933"," 41763.80"
732.00"," 700.10"," 722.20"," 721.70"," 719.57","
3687461"," 26533.90"
733.00"," 712.20"," 722.00"," 722.10"," 723.55","
2399383"," 17360.66"
728.70"," 701.25"," 710.90"," 710.85"," 711.69","
2760964"," 19649.43"
717.00"," 680.15"," 695.25"," 689.40"," 697.56","
5685888"," 39662.55"
699.90"," 678.40"," 691.80"," 686.40"," 687.55","
1759744"," 12099.09"
716.90"," 665.00"," 714.00"," 712.05"," 692.03","
1446701"," 10011.61"
734.00"," 705.00"," 716.25"," 722.60"," 719.27","
2168553"," 15597.76"
728.95"," 711.50"," 713.35"," 715.50"," 720.11","
1938485"," 13959.30"
725.00"," 708.30"," 716.75"," 719.95"," 716.30","
1682474"," 12051.55"
722.00"," 699.00"," 705.65"," 704.90"," 707.34","
3882492"," 27462.30"
714.00"," 677.25"," 685.40"," 685.65"," 684.00","
5494411"," 37581.94"
699.40"," 651.25"," 657.40"," 657.00"," 667.19","
7906040"," 52748.67"
668.90"," 612.00"," 648.85"," 650.00"," 648.97","
7575718"," 49164.17"
654.00"," 607.65"," 638.00"," 638.90"," 630.88","
7346007"," 46344.80"
637.30"," 608.15"," 621.60"," 623.85"," 622.92","
4111385"," 25610.64"
629.00"," 593.85"," 608.00"," 607.05"," 607.96","
4905444"," 29822.94"
635.00"," 610.00"," 623.50"," 622.75"," 624.16","
3794274"," 23682.24"
615.00"," 584.00"," 606.90"," 603.65"," 601.87","
4271995"," 25711.90"
"BHARTIARTL","BL","15-Jan-2009"," 710.00"," 600.50","
600.50"," 600.50"," 600.50"," 600.50"," 600.50","
1107516"," 6650.63"
639.00"," 608.00"," 634.65"," 634.75"," 627.15","
3164861"," 19848.41"
653.80"," 630.00"," 645.25"," 646.85"," 643.64","
2044938"," 13162.06"
637.00"," 610.00"," 614.00"," 616.35"," 616.96","
3032402"," 18708.74"
608.70"," 553.35"," 576.90"," 583.05"," 595.18","
5017559"," 29863.34"
623.70"," 580.00"," 620.00"," 619.20"," 611.94","
8164592"," 49962.16"
625.00"," 603.25"," 614.50"," 613.15"," 613.57","
3243187"," 19899.11"
649.90"," 614.50"," 646.85"," 647.40"," 641.31","
4630340"," 29694.72"
660.00"," 635.20"," 657.50"," 652.15"," 646.57","
5257798"," 33995.20"
665.00"," 620.30"," 623.20"," 627.40"," 635.78","
6317490"," 40165.10"
636.00"," 612.20"," 632.10"," 633.95"," 626.80","
3241361"," 20316.71"
629.70"," 607.05"," 615.00"," 615.80"," 614.37","
3345852"," 20555.87"
636.95"," 613.80"," 626.05"," 625.00"," 625.65","
2647279"," 16562.60"
640.00"," 626.20"," 637.35"," 634.30"," 633.36","
2964754"," 18777.62"
646.00"," 618.00"," 630.75"," 628.65"," 625.76","
2268100"," 14192.97"
649.40"," 632.10"," 648.15"," 647.05"," 642.55","
2075176"," 13334.14"
669.00"," 639.20"," 666.20"," 665.75"," 655.47","
1840986"," 12067.05"
667.00"," 648.10"," 664.00"," 663.55"," 658.06","
2824743"," 18588.52"
679.00"," 645.00"," 677.30"," 673.45"," 661.23","
2249780"," 14876.12"
674.50"," 645.00"," 646.60"," 650.85"," 659.86","
2885648"," 19041.15"
665.00"," 643.55"," 650.30"," 651.75"," 653.46","
3330438"," 21763.22"
651.75"," 628.10"," 638.00"," 637.75"," 637.20","
3299995"," 21027.63"
637.20"," 624.00"," 632.40"," 632.65"," 629.98","
4422666"," 27861.93"
651.70"," 626.50"," 641.50"," 640.85"," 641.96","
2628541"," 16874.13"
651.10"," 636.25"," 648.55"," 648.45"," 643.76","
2308270"," 14859.68"
651.45"," 631.00"," 650.50"," 642.70"," 638.10","
1919603"," 12248.98"
642.00"," 627.00"," 635.70"," 636.65"," 635.26","
1812941"," 11516.92"
660.00"," 636.35"," 638.30"," 640.75"," 650.16","
3505863"," 22793.57"
660.00"," 631.35"," 649.20"," 652.20"," 644.93","
3962172"," 25553.24"
647.70"," 625.05"," 635.15"," 638.50"," 633.62","
3263523"," 20678.32"
632.70"," 612.00"," 615.30"," 616.80"," 618.35","
3708852"," 22933.76"
624.85"," 594.35"," 601.00"," 601.15"," 602.67","
4927313"," 29695.61"
607.00"," 589.10"," 601.90"," 600.65"," 597.82","
3448824"," 20617.79"
607.00"," 575.00"," 590.00"," 589.75"," 586.09","
4328789"," 25370.70"
"BHARTIARTL","BL","05-Mar-2009"," 600.50"," 601.00","
601.00"," 601.00"," 601.00"," 601.00"," 601.00","
415689"," 2498.29"
605.50"," 570.05"," 601.00"," 602.25"," 588.53","
3305583"," 19454.35"
600.70"," 582.05"," 589.00"," 587.75"," 587.84","
2170165"," 12757.05"
623.70"," 541.10"," 544.50"," 548.45"," 560.73","
14874877"," 83408.27"
569.90"," 545.05"," 561.40"," 557.65"," 554.61","
14719791"," 81637.25"
576.80"," 559.50"," 571.00"," 571.30"," 568.86","
6253372"," 35572.66"
584.80"," 564.50"," 569.90"," 571.55"," 573.51","
4226293"," 24238.13"
578.70"," 557.00"," 569.00"," 569.75"," 567.09","
9315298"," 52826.27"
575.90"," 564.75"," 570.00"," 570.70"," 569.13","
3306071"," 18815.75"
573.00"," 553.00"," 572.05"," 569.40"," 563.27","
3994716"," 22500.90"
600.00"," 568.40"," 595.50"," 593.20"," 588.70","
5701682"," 33565.94"
621.70"," 595.70"," 599.00"," 603.70"," 612.07","
4587450"," 28078.36"
607.00"," 582.20"," 591.00"," 591.00"," 591.41","
4751564"," 28101.09"
625.00"," 583.65"," 620.50"," 621.85"," 605.78","
6973902"," 42246.51"
635.85"," 609.00"," 622.70"," 621.85"," 623.67","
4113423"," 25654.26"
618.40"," 582.65"," 610.90"," 609.65"," 606.69","
3138522"," 19041.03"
637.50"," 613.75"," 622.00"," 625.75"," 625.06","
5291761"," 33076.82"
626.40"," 594.00"," 615.25"," 614.85"," 611.43","
7949237"," 48603.93"
649.50"," 620.65"," 636.65"," 638.70"," 639.73","
4562986"," 29190.93"
671.50"," 642.05"," 663.55"," 659.75"," 660.39","
4075392"," 26913.62"
672.00"," 624.35"," 659.90"," 662.30"," 644.83","
5955475"," 38402.62"
690.00"," 660.00"," 666.25"," 666.05"," 675.13","
3411074"," 23029.25"
679.50"," 652.50"," 659.90"," 663.30"," 660.46","
2998204"," 19802.07"
688.00"," 652.20"," 682.60"," 685.05"," 675.45","
4281794"," 28921.51"
704.90"," 665.00"," 671.00"," 667.80"," 686.63","
4492900"," 30849.42"
692.00"," 668.20"," 684.00"," 680.55"," 681.74","
5772228"," 39351.63"
695.50"," 666.35"," 690.00"," 688.20"," 684.46","
3097670"," 21202.20"
737.00"," 670.00"," 716.50"," 719.50"," 715.48","
5928411"," 42416.43"
729.90"," 698.00"," 711.30"," 712.60"," 709.03","
4712384"," 33412.15"
725.00"," 688.20"," 707.20"," 707.90"," 700.73","
5639737"," 39519.38"
761.70"," 706.50"," 744.00"," 749.75"," 741.98","
6960961"," 51649.28"
756.40"," 730.20"," 742.55"," 743.65"," 742.78","
3468161"," 25760.84"
749.90"," 713.00"," 721.05"," 724.35"," 722.92","
4435415"," 32064.33"
758.00"," 714.00"," 754.00"," 752.75"," 736.31","
6797121"," 50048.21"
792.70"," 750.30"," 753.00"," 759.25"," 763.63","
8323679"," 63562.24"
794.00"," 738.55"," 743.90"," 750.75"," 751.03","
4050740"," 30422.28"
771.00"," 739.65"," 756.75"," 757.50"," 760.59","
4782753"," 36377.25"
786.90"," 757.50"," 780.00"," 782.55"," 774.57","
4451746"," 34481.75"
786.65"," 756.00"," 767.00"," 768.35"," 771.17","
2478362"," 19112.43"
782.75"," 745.00"," 749.00"," 748.65"," 756.09","
2597089"," 19636.40"
798.00"," 740.10"," 795.00"," 793.80"," 771.78","
3246846"," 25058.40"
822.00"," 781.00"," 790.00"," 795.75"," 799.93","
2998064"," 23982.44"
784.70"," 755.40"," 765.00"," 764.65"," 765.86","
3817676"," 29238.05"
810.90"," 765.00"," 799.95"," 799.85"," 793.48","
4176214"," 33137.30"
1036.00"," 880.00"," 1014.45"," 1003.20"," 995.22","
61765"," 614.70"
1020.00"," 890.00"," 922.00"," 915.10"," 920.61","
11955717"," 110066.07"
913.90"," 840.60"," 860.20"," 859.65"," 862.72","
11389168"," 98256.94"
880.00"," 835.05"," 850.00"," 852.45"," 858.44","
3865810"," 33185.77"
865.80"," 843.90"," 857.15"," 859.60"," 857.89","
4506142"," 38657.59"
920.00"," 786.00"," 809.30"," 810.35"," 829.98","
11857678"," 98416.41"
830.00"," 757.50"," 765.75"," 771.20"," 775.49","
13575114"," 105274.25"
797.70"," 750.00"," 768.45"," 768.80"," 767.25","
15682400"," 120323.89"
806.70"," 765.00"," 794.00"," 795.90"," 791.56","
17606982"," 139369.69"
836.00"," 798.15"," 823.80"," 820.90"," 821.69","
7423913"," 61001.53"
870.00"," 780.00"," 803.80"," 804.80"," 806.23","
8565542"," 69058.13"
828.85"," 790.00"," 798.50"," 800.40"," 801.87","
4098884"," 32867.52"
819.00"," 784.40"," 795.00"," 798.45"," 801.43","
5175128"," 41475.01"
819.00"," 777.00"," 816.05"," 816.40"," 805.96","
3377948"," 27224.87"
835.00"," 806.60"," 824.00"," 826.75"," 823.08","
4259820"," 35061.59"
837.00"," 803.85"," 806.00"," 813.85"," 823.50","
2798449"," 23045.33"
816.70"," 794.20"," 810.00"," 812.45"," 807.79","
3824618"," 30894.91"
848.00"," 807.60"," 835.00"," 834.60"," 832.97","
7154457"," 59594.58"
865.90"," 834.60"," 852.20"," 854.40"," 855.18","
6355744"," 54352.96"
863.60"," 820.10"," 829.90"," 828.15"," 837.91","
4223793"," 35391.46"
828.00"," 810.10"," 817.70"," 819.45"," 820.29","
2440355"," 20017.88"
827.90"," 786.70"," 805.95"," 809.50"," 808.79","
4795018"," 38781.69"
825.30"," 794.00"," 802.20"," 802.95"," 809.59","
3617685"," 29288.32"
814.40"," 793.00"," 810.00"," 804.85"," 804.98","
2561220"," 20617.36"
816.90"," 791.30"," 803.65"," 807.20"," 802.12","
2988112"," 23968.27"
817.80"," 785.10"," 793.15"," 790.70"," 801.01","
2665277"," 21349.10"
794.70"," 751.00"," 784.80"," 786.40"," 785.67","
2996157"," 23539.88"
803.40"," 786.40"," 797.40"," 798.30"," 794.74","
2654455"," 21096.15"
"BHARTIARTL","BL","25-Jun-2009"," 601.00"," 800.00","
800.00"," 800.00"," 800.00"," 800.00"," 800.00","
454656"," 3637.25"
813.00"," 787.30"," 793.15"," 793.85"," 799.80","
4672426"," 37370.29"
815.40"," 795.00"," 808.30"," 810.10"," 806.03","
2698148"," 21747.92"
818.45"," 800.15"," 805.20"," 807.25"," 809.61","
1254306"," 10155.04"
813.00"," 794.10"," 807.00"," 802.15"," 800.77","
2531098"," 20268.16"
829.80"," 800.05"," 821.00"," 824.25"," 817.59","
2872474"," 23485.07"
829.35"," 795.30"," 805.35"," 803.10"," 806.21","
2964137"," 23897.08"
822.85"," 796.90"," 818.00"," 819.05"," 814.92","
1333041"," 10863.26"
827.00"," 771.55"," 783.00"," 782.95"," 796.88","
2834656"," 22588.89"
823.60"," 783.55"," 813.10"," 812.35"," 808.15","
2958299"," 23907.37"
809.85"," 785.20"," 790.00"," 792.55"," 799.22","
1771523"," 14158.36"
807.95"," 787.00"," 794.00"," 795.70"," 798.72","
1619489"," 12935.16"
796.00"," 766.00"," 785.05"," 777.65"," 785.43","
1971669"," 15486.10"
781.90"," 761.20"," 770.20"," 766.35"," 769.61","
1882671"," 14489.22"
784.00"," 763.20"," 774.00"," 773.30"," 772.91","
2347084"," 18140.93"
794.00"," 775.00"," 785.00"," 780.30"," 783.01","
2079821"," 16285.11"
800.00"," 736.75"," 783.00"," 784.85"," 791.11","
2817759"," 22291.61"
836.00"," 788.10"," 831.95"," 826.25"," 822.45","
4341890"," 35710.01"
853.00"," 830.10"," 845.00"," 849.05"," 845.24","
2465798"," 20841.84"
864.50"," 828.65"," 833.00"," 837.90"," 850.10","
3298347"," 28039.20"
839.70"," 799.90"," 829.70"," 823.00"," 826.73","
5780248"," 47787.12"
870.00"," 795.40"," 813.25"," 814.10"," 816.29","
7690951"," 62780.57"
425.90"," 400.15"," 416.95"," 415.95"," 419.05","
9645734"," 40420.78"
428.40"," 416.10"," 422.60"," 423.50"," 424.30","
5618750"," 23840.23"
436.20"," 414.60"," 426.90"," 429.55"," 428.83","
9182702"," 39378.49"
434.00"," 415.20"," 422.80"," 424.70"," 425.66","
5611966"," 23887.98"
428.80"," 414.10"," 425.00"," 424.00"," 421.10","
5922130"," 24938.19"
431.00"," 404.00"," 411.00"," 410.10"," 415.68","
6664702"," 27703.74"
418.00"," 406.50"," 413.00"," 410.45"," 411.00","
4896270"," 20123.80"
418.80"," 398.00"," 400.20"," 400.80"," 401.37","
10968783"," 44025.50"
405.90"," 392.40"," 400.80"," 401.45"," 398.08","
8946632"," 35614.86"
401.00"," 394.00"," 400.00"," 399.30"," 398.27","
8973002"," 35736.99"
409.00"," 367.55"," 386.50"," 383.90"," 393.60","
10725327"," 42215.20"
398.80"," 365.05"," 373.00"," 373.00"," 372.90","
15902099"," 59299.47"
388.30"," 370.15"," 381.40"," 382.45"," 382.22","
11346060"," 43367.28"
409.40"," 372.10"," 404.25"," 405.50"," 396.01","
10171863"," 40281.73"
415.00"," 402.00"," 409.95"," 413.10"," 410.06","
7061465"," 28956.15"
413.70"," 404.30"," 405.00"," 408.75"," 409.34","
3475916"," 14228.27"
406.00"," 395.00"," 400.00"," 398.75"," 401.10","
4422277"," 17737.67"
415.45"," 396.90"," 409.90"," 411.05"," 409.73","
4124002"," 16897.13"
414.90"," 400.50"," 403.50"," 405.45"," 406.92","
4818959"," 19609.44"
410.90"," 399.00"," 400.00"," 400.05"," 402.69","
4339669"," 17475.39"
413.80"," 393.35"," 409.85"," 411.70"," 405.58","
3510642"," 14238.58"
418.65"," 412.00"," 413.00"," 414.30"," 415.24","
4884457"," 20282.11"
414.90"," 403.30"," 408.15"," 408.05"," 408.23","
6453877"," 26346.66"
412.70"," 403.10"," 405.50"," 405.40"," 408.47","
3706533"," 15140.21"
421.95"," 397.00"," 416.10"," 416.50"," 416.33","
5697598"," 23720.67"
439.25"," 412.60"," 432.95"," 435.20"," 432.36","
10555261"," 45636.51"
436.90"," 419.00"," 424.45"," 424.60"," 426.82","
3954176"," 16877.23"
433.45"," 410.50"," 422.50"," 422.25"," 423.03","
2666665"," 11280.85"
424.95"," 410.00"," 413.65"," 412.60"," 416.46","
3655786"," 15224.78"
418.75"," 403.15"," 405.10"," 404.95"," 407.74","
5064097"," 20648.34"
408.90"," 399.05"," 404.00"," 405.00"," 404.13","
10425896"," 42134.46"
426.50"," 405.00"," 422.10"," 420.60"," 417.36","
10603079"," 44252.93"
427.70"," 418.10"," 425.65"," 424.00"," 424.59","
9652594"," 40983.88"
425.00"," 407.45"," 409.90"," 409.35"," 413.61","
6399349"," 26468.24"
424.00"," 412.60"," 417.45"," 416.50"," 417.60","
7668311"," 32022.50"
426.00"," 411.15"," 421.80"," 421.20"," 421.75","
7277382"," 30692.56"
420.00"," 412.65"," 418.45"," 419.30"," 417.29","
5040748"," 21034.68"
422.90"," 413.00"," 415.60"," 415.60"," 416.73","
6349819"," 26461.34"
425.50"," 417.90"," 421.90"," 419.90"," 421.62","
5117207"," 21575.41"
438.80"," 422.00"," 430.00"," 432.80"," 432.16","
6026997"," 26045.99"
449.10"," 425.05"," 442.00"," 442.95"," 432.86","
10047617"," 43491.62"
448.45"," 426.30"," 427.70"," 428.55"," 432.45","
6864589"," 29685.60"
430.00"," 409.55"," 414.40"," 413.50"," 417.20","
8653344"," 36102.16"
485.00"," 408.15"," 417.00"," 419.30"," 419.54","
11088384"," 46519.92"
419.85"," 410.35"," 414.40"," 414.55"," 413.69","
8495522"," 35145.09"
428.00"," 416.55"," 417.55"," 419.10"," 421.50","
8253336"," 34787.51"
423.75"," 416.05"," 418.00"," 418.75"," 419.05","
5398779"," 22623.56"
459.00"," 426.00"," 435.00"," 435.10"," 442.34","
33938386"," 150123.13"
439.00"," 394.70"," 399.80"," 400.25"," 407.95","
39670710"," 161838.35"
400.25"," 349.30"," 357.20"," 359.35"," 359.51","
69639854"," 250359.64"
367.35"," 350.05"," 358.25"," 358.75"," 358.48","
38085626"," 136528.76"
364.00"," 330.10"," 335.50"," 333.95"," 342.18","
41637786"," 142474.67"
352.00"," 334.55"," 343.00"," 343.30"," 346.72","
28061539"," 97294.19"
353.00"," 344.45"," 351.60"," 351.25"," 350.47","
14215161"," 49820.44"
357.00"," 333.75"," 340.25"," 340.15"," 342.01","
27238676"," 93160.26"
345.00"," 323.55"," 324.20"," 325.10"," 331.04","
22490700"," 74452.10"
330.90"," 322.60"," 326.15"," 326.20"," 326.72","
17436328"," 56967.65"
334.45"," 327.50"," 332.10"," 332.85"," 332.01","
4327566"," 14367.81"
338.00"," 326.10"," 328.00"," 328.65"," 330.31","
10640536"," 35146.72"
339.90"," 325.10"," 332.60"," 332.70"," 332.36","
16648993"," 55335.10"
340.60"," 331.60"," 337.50"," 337.05"," 337.64","
11729200"," 39601.93"
342.70"," 329.35"," 331.45"," 331.05"," 337.00","
8543829"," 28792.79"
335.65"," 323.25"," 329.10"," 330.65"," 330.98","
8680157"," 28729.56"
331.00"," 302.80"," 308.05"," 306.95"," 313.79","
14229473"," 44650.60"
322.40"," 305.00"," 317.50"," 317.10"," 315.70","
13101587"," 41361.13"
317.95"," 307.50"," 312.00"," 311.80"," 311.96","
14319514"," 44671.39"
321.75"," 290.10"," 292.50"," 292.85"," 299.48","
33104590"," 99141.19"
308.90"," 280.00"," 298.40"," 300.40"," 299.97","
27471661"," 82406.15"
311.35"," 295.00"," 306.00"," 305.60"," 304.10","
11302262"," 34370.21"
321.30"," 303.55"," 321.30"," 319.30"," 313.93","
11461088"," 35979.85"
325.60"," 315.10"," 321.00"," 320.05"," 322.35","
7559609"," 24368.50"
324.60"," 305.10"," 307.70"," 307.55"," 309.65","
9098278"," 28172.73"
312.45"," 291.00"," 294.00"," 293.40"," 300.44","
11431598"," 34344.80"
301.00"," 288.20"," 299.90"," 299.95"," 297.42","
12868620"," 38274.09"
309.50"," 295.75"," 298.30"," 298.95"," 303.60","
10478105"," 31811.30"
306.80"," 297.25"," 301.80"," 302.10"," 303.09","
6851537"," 20766.55"
307.85"," 301.30"," 302.60"," 302.75"," 304.89","
7797690"," 23774.02"
306.30"," 294.60"," 296.45"," 296.90"," 299.17","
8063174"," 24122.93"
301.00"," 294.35"," 295.90"," 296.00"," 296.92","
7762651"," 23048.50"
296.85"," 291.30"," 292.95"," 293.40"," 293.89","
5742474"," 16876.69"
293.40"," 283.05"," 289.00"," 288.75"," 288.07","
11040370"," 31803.91"
290.00"," 274.45"," 274.60"," 275.25"," 278.90","
18701987"," 52160.58"
283.50"," 274.50"," 282.30"," 282.50"," 281.09","
9390222"," 26394.80"
285.80"," 277.30"," 282.00"," 281.75"," 282.15","
6555472"," 18496.17"
287.65"," 278.20"," 279.50"," 280.45"," 283.10","
10954873"," 31013.10"
284.45"," 274.00"," 283.70"," 283.65"," 280.24","
5785398"," 16212.89"
302.50"," 284.90"," 299.95"," 299.55"," 296.50","
11785356"," 34943.26"
306.90"," 300.60"," 304.00"," 304.55"," 304.06","
8609066"," 26176.33"
311.50"," 302.70"," 304.55"," 304.75"," 306.75","
8582668"," 26327.10"
311.00"," 305.00"," 306.40"," 306.80"," 308.44","
6399735"," 19739.65"
313.40"," 302.60"," 311.40"," 310.10"," 309.26","
6291424"," 19457.06"
321.00"," 309.00"," 316.00"," 316.40"," 317.57","
11967870"," 38006.76"
332.35"," 315.00"," 331.30"," 328.55"," 324.04","
11679337"," 37846.04"
336.80"," 325.10"," 327.95"," 331.20"," 331.19","
13673465"," 45285.43"
344.90"," 329.15"," 342.65"," 342.40"," 340.33","
20865745"," 71012.12"
348.80"," 329.40"," 330.90"," 331.55"," 336.31","
13061363"," 43926.31"
336.70"," 318.50"," 319.35"," 319.55"," 323.52","
7517994"," 24321.87"
323.50"," 314.40"," 317.00"," 316.85"," 317.74","
6803212"," 21616.57"
327.50"," 316.60"," 327.15"," 325.50"," 323.08","
6418634"," 20737.49"
329.10"," 300.00"," 324.00"," 324.30"," 322.29","
6311591"," 20341.34"
323.80"," 315.75"," 317.50"," 317.85"," 319.62","
3910978"," 12500.08"
319.85"," 309.05"," 309.05"," 310.10"," 312.63","
5144477"," 16083.04"
322.80"," 310.00"," 321.50"," 321.95"," 318.31","
7562290"," 24071.37"
327.00"," 317.60"," 326.00"," 326.25"," 323.02","
5016638"," 16204.92"
331.50"," 319.30"," 321.50"," 321.15"," 324.44","
4424630"," 14355.25"
329.00"," 323.00"," 326.65"," 325.95"," 326.74","
3043772"," 9945.37"
329.90"," 324.10"," 325.70"," 325.70"," 326.60","
2534361"," 8277.27"
331.20"," 326.60"," 330.90"," 329.75"," 328.71","
3907096"," 12843.16"
332.10"," 323.85"," 325.25"," 325.20"," 326.93","
2952340"," 9652.09"
332.00"," 325.50"," 330.65"," 330.35"," 329.36","
4302024"," 14169.24"
335.15"," 326.10"," 326.90"," 326.85"," 331.24","
4409919"," 14607.56"
334.00"," 328.00"," 329.00"," 329.40"," 330.91","
3868937"," 12802.70"
331.45"," 324.65"," 325.45"," 325.05"," 328.09","
2655707"," 8713.09"
331.00"," 325.50"," 330.00"," 328.95"," 327.70","
3143217"," 10300.20"
333.90"," 320.40"," 322.50"," 322.25"," 328.79","
6507716"," 21396.59"
321.95"," 315.25"," 317.90"," 318.40"," 318.58","
4299714"," 13697.84"
322.60"," 317.20"," 317.95"," 318.05"," 319.19","
3920034"," 12512.44"
322.50"," 316.00"," 317.60"," 317.40"," 318.68","
4407407"," 14045.73"
322.70"," 316.15"," 320.75"," 320.70"," 320.74","
3918998"," 12569.85"
325.80"," 318.10"," 319.50"," 320.55"," 321.83","
3884885"," 12502.90"
332.30"," 321.55"," 331.05"," 331.50"," 329.56","
9116756"," 30045.28"
333.00"," 321.20"," 322.00"," 322.40"," 327.26","
3955328"," 12944.04"
330.00"," 315.00"," 323.30"," 322.15"," 322.71","
8696121"," 28063.13"
331.75"," 318.40"," 331.00"," 330.90"," 326.58","
5398902"," 17631.79"
331.80"," 320.00"," 322.00"," 322.90"," 326.32","
5044367"," 16460.71"
327.85"," 311.00"," 314.00"," 313.65"," 316.74","
7620843"," 24138.07"
313.90"," 304.15"," 307.00"," 306.40"," 307.41","
6845712"," 21044.43"
313.70"," 305.00"," 309.00"," 311.20"," 309.96","
3865282"," 11980.95"
315.70"," 306.10"," 307.50"," 307.65"," 309.91","
4593595"," 14235.93"
312.75"," 306.50"," 308.70"," 309.00"," 309.42","
3649370"," 11291.77"
309.00"," 300.50"," 306.40"," 304.10"," 305.62","
2578956"," 7881.79"
304.45"," 294.40"," 298.00"," 300.05"," 300.03","
3915719"," 11748.22"
303.00"," 299.50"," 300.45"," 300.40"," 300.76","
388272"," 1167.76"
310.50"," 299.40"," 309.00"," 308.35"," 305.76","
4808575"," 14702.58"
316.50"," 307.00"," 312.00"," 313.15"," 311.95","
6126301"," 19111.04"
318.40"," 308.20"," 317.00"," 315.30"," 315.27","
5417799"," 17080.44"
317.90"," 310.75"," 314.05"," 314.50"," 314.73","
3372725"," 10615.08"
317.00"," 284.40"," 285.40"," 285.60"," 292.90","
18972593"," 55571.35"
289.50"," 269.35"," 273.75"," 271.60"," 275.30","
45045191"," 124007.76"
281.75"," 273.40"," 279.05"," 279.15"," 278.54","
16132351"," 44935.50"
284.40"," 276.00"," 282.20"," 281.90"," 280.14","
7016482"," 19656.21"
283.90"," 274.30"," 278.55"," 278.80"," 279.31","
8798725"," 24575.73"
283.00"," 276.00"," 276.40"," 276.90"," 279.77","
5662935"," 15843.09"
281.20"," 275.00"," 280.80"," 280.10"," 279.23","
3739371"," 10441.29"
280.00"," 275.00"," 276.20"," 275.95"," 277.55","
5201687"," 14437.43"
280.00"," 275.50"," 276.20"," 276.25"," 277.59","
6428278"," 17844.49"
282.00"," 275.80"," 279.40"," 279.35"," 279.04","
6424420"," 17926.56"
292.80"," 280.00"," 290.60"," 290.20"," 286.79","
6263842"," 17963.91"
294.90"," 290.30"," 291.65"," 291.95"," 292.13","
5097870"," 14892.52"
294.90"," 290.00"," 293.15"," 293.60"," 292.82","
3301735"," 9668.12"
303.75"," 293.00"," 298.00"," 298.45"," 300.22","
8167892"," 24521.49"
302.80"," 291.00"," 291.80"," 292.70"," 296.33","
6256751"," 18540.57"
294.15"," 287.05"," 291.60"," 291.30"," 290.34","
3785607"," 10991.23"
294.50"," 284.00"," 289.00"," 288.00"," 289.35","
5385114"," 15581.81"
295.55"," 288.35"," 294.90"," 293.95"," 292.87","
4030086"," 11803.01"
300.35"," 293.00"," 299.75"," 299.10"," 297.74","
4044755"," 12043.00"
301.30"," 290.00"," 300.00"," 299.50"," 299.16","
3134357"," 9376.85"
299.00"," 292.55"," 295.00"," 294.80"," 295.20","
2742226"," 8095.13"
301.50"," 295.65"," 298.80"," 298.05"," 298.73","
3330971"," 9950.61"
303.50"," 297.10"," 300.00"," 300.10"," 299.90","
4489695"," 13464.57"
312.85"," 300.00"," 312.00"," 311.90"," 308.61","
7665763"," 23657.60"
319.80"," 307.00"," 316.00"," 316.35"," 316.96","
6679874"," 21172.23"
321.00"," 305.55"," 307.35"," 307.65"," 310.01","
5619158"," 17419.80"
316.00"," 303.00"," 313.00"," 314.40"," 312.33","
10257603"," 32037.83"
315.90"," 305.00"," 310.20"," 310.15"," 308.46","
7188335"," 22173.12"
314.90"," 310.20"," 313.95"," 312.20"," 312.62","
2796536"," 8742.40"
316.00"," 309.75"," 310.75"," 310.85"," 313.41","
3334807"," 10451.48"
319.70"," 307.00"," 313.70"," 312.55"," 314.25","
6789112"," 21334.76"
316.50"," 300.55"," 302.10"," 302.00"," 305.50","
12995543"," 39701.70"
318.15"," 302.50"," 316.60"," 316.05"," 310.89","
9680847"," 30096.71"
318.80"," 311.80"," 317.50"," 316.45"," 314.96","
3721848"," 11722.52"
325.80"," 313.70"," 320.15"," 320.40"," 320.39","
5200634"," 16662.20"
321.50"," 310.00"," 314.50"," 312.90"," 314.47","
6198088"," 19490.94"
316.50"," 307.00"," 307.55"," 307.90"," 310.25","
5843978"," 18130.83"
311.90"," 305.50"," 309.50"," 308.20"," 308.72","
5310082"," 16393.48"
312.00"," 306.15"," 306.50"," 307.00"," 308.93","
3060521"," 9454.88"
310.95"," 302.85"," 304.40"," 304.20"," 306.56","
4444703"," 13625.60"
306.65"," 301.70"," 304.95"," 304.80"," 304.29","
3743783"," 11392.02"
343.70"," 298.25"," 306.05"," 305.90"," 303.81","
4336976"," 13175.99"
309.00"," 302.50"," 303.90"," 304.50"," 304.24","
3389565"," 10312.47"
308.20"," 303.50"," 306.00"," 305.70"," 305.70","
5064582"," 15482.53"
305.00"," 301.50"," 302.75"," 303.10"," 303.11","
3793399"," 11498.19"
304.90"," 297.25"," 298.00"," 298.20"," 299.81","
14354478"," 43035.93"
303.90"," 296.00"," 297.40"," 297.40"," 298.68","
4296258"," 12832.22"
301.50"," 296.40"," 298.00"," 298.30"," 298.28","
3089716"," 9216.07"
299.60"," 292.00"," 293.80"," 293.80"," 295.83","
6046883"," 17888.63"
298.50"," 292.10"," 296.35"," 296.35"," 296.32","
5241863"," 15532.82"
302.40"," 295.45"," 301.00"," 298.55"," 298.01","
7303865"," 21766.06"
299.90"," 295.20"," 297.00"," 297.00"," 297.23","
2995752"," 8904.33"
299.00"," 288.15"," 288.55"," 289.00"," 291.32","
4264961"," 12424.54"
299.80"," 283.20"," 296.00"," 296.30"," 294.38","
8898591"," 26195.46"
297.00"," 290.30"," 292.00"," 291.95"," 292.24","
5121078"," 14965.75"
289.90"," 285.20"," 288.35"," 287.50"," 287.78","
3053214"," 8786.50"
298.00"," 286.75"," 296.30"," 294.40"," 291.89","
3409753"," 9952.80"
294.50"," 284.10"," 284.35"," 284.70"," 287.04","
4736780"," 13596.62"
284.50"," 259.85"," 262.00"," 261.25"," 265.21","
26419999"," 70068.74"
272.00"," 254.50"," 260.00"," 258.40"," 263.13","
27475732"," 72297.19"
267.75"," 254.55"," 265.00"," 264.55"," 264.83","
13469639"," 35671.44"
267.50"," 258.15"," 266.30"," 266.65"," 264.26","
4990647"," 13188.43"
271.80"," 264.35"," 268.00"," 267.95"," 268.59","
5408042"," 14525.34"
267.00"," 258.10"," 259.00"," 259.70"," 260.50","
4728944"," 12318.75"
265.55"," 258.80"," 260.10"," 260.25"," 261.85","
4574243"," 11977.73"
267.20"," 252.00"," 266.80"," 266.20"," 262.37","
3386902"," 8886.30"
271.35"," 263.30"," 266.00"," 266.05"," 267.56","
4947047"," 13236.09"
270.40"," 262.05"," 265.00"," 264.60"," 265.67","
4758420"," 12641.76"
269.60"," 260.00"," 264.90"," 263.65"," 266.60","
3879936"," 10343.92"
265.00"," 257.60"," 261.20"," 260.65"," 261.21","
7372814"," 19258.59"
265.80"," 258.05"," 260.00"," 260.70"," 261.20","
5219401"," 13633.18"
264.45"," 260.00"," 263.55"," 262.90"," 262.03","
3521781"," 9228.15"
264.00"," 255.00"," 255.00"," 257.00"," 258.41","
4915605"," 12702.44"
272.45"," 254.35"," 270.40"," 270.35"," 263.99","
9731801"," 25690.97"
277.00"," 271.40"," 273.20"," 273.45"," 274.22","
6214302"," 17040.68"
278.40"," 267.50"," 275.70"," 276.30"," 272.52","
4484393"," 12220.71"
273.30"," 266.00"," 268.15"," 268.40"," 269.18","
4170907"," 11227.39"
271.15"," 257.25"," 259.00"," 258.35"," 262.68","
4699735"," 12345.26"
274.90"," 259.00"," 274.25"," 272.05"," 270.50","
12660154"," 34246.06"
286.90"," 271.10"," 284.70"," 285.20"," 280.72","
11625988"," 32636.70"
292.00"," 271.75"," 275.00"," 273.50"," 276.79","
10007852"," 27700.69"
277.80"," 265.20"," 268.60"," 269.10"," 268.26","
8555192"," 22950.00"
272.45"," 265.05"," 269.95"," 269.55"," 268.41","
6206127"," 16658.03"
273.00"," 264.50"," 266.10"," 266.15"," 267.74","
5570657"," 14914.72"
269.50"," 263.40"," 267.00"," 267.10"," 266.06","
4914233"," 13074.89"
270.00"," 264.00"," 264.85"," 264.95"," 265.85","
5434996"," 14448.86"
268.00"," 264.35"," 264.65"," 264.85"," 266.23","
6255146"," 16653.26"
267.30"," 261.50"," 262.00"," 262.00"," 263.86","
4519793"," 11925.71"
265.90"," 260.15"," 264.15"," 264.05"," 264.43","
3944878"," 10431.43"
266.00"," 262.20"," 262.75"," 263.25"," 263.74","
7468214"," 19696.53"
265.90"," 262.10"," 262.85"," 263.05"," 264.43","
5334436"," 14105.61"
266.75"," 263.85"," 265.05"," 265.40"," 265.35","
4953501"," 13144.08"
267.00"," 263.60"," 265.80"," 265.80"," 265.48","
3218957"," 8545.70"
265.50"," 260.55"," 262.40"," 262.80"," 263.14","
6315366"," 16618.51"
266.25"," 261.10"," 264.60"," 265.05"," 264.35","
7460679"," 19722.12"
265.85"," 263.10"," 264.60"," 264.70"," 264.62","
2216705"," 5865.89"
267.95"," 263.15"," 267.40"," 267.45"," 266.09","
3415864"," 9089.36"
272.30"," 267.00"," 272.15"," 271.55"," 269.21","
10382304"," 27949.89"
279.40"," 271.00"," 276.15"," 276.15"," 276.59","
9713858"," 26867.50"
282.50"," 277.35"," 280.20"," 280.95"," 280.32","
5594133"," 15681.40"
310.50"," 282.00"," 307.50"," 308.65"," 303.82","
47063539"," 142986.58"
312.70"," 304.35"," 304.50"," 305.70"," 307.45","
14596179"," 44876.52"
306.65"," 297.70"," 299.80"," 299.85"," 300.41","
9637893"," 28952.95"
307.80"," 298.70"," 299.60"," 301.60"," 302.14","
10481942"," 31669.81"
304.50"," 296.30"," 298.10"," 298.00"," 298.56","
3713520"," 11086.92"
300.00"," 293.00"," 299.00"," 298.45"," 297.66","
3055151"," 9094.10"
302.60"," 294.70"," 297.00"," 297.50"," 298.70","
4618706"," 13796.09"
300.75"," 295.50"," 295.75"," 297.65"," 298.50","
2343388"," 6994.91"
299.00"," 294.10"," 294.50"," 295.00"," 296.17","
2157051"," 6388.64"
303.00"," 292.00"," 302.50"," 302.10"," 298.16","
3520261"," 10495.98"
316.50"," 302.00"," 312.75"," 313.80"," 310.34","
10301222"," 31968.77"
321.85"," 309.65"," 321.45"," 320.40"," 318.70","
9377762"," 29887.02"
324.40"," 317.15"," 323.00"," 322.65"," 321.43","
6659817"," 21406.90"
323.50"," 319.10"," 321.10"," 322.00"," 321.02","
2530027"," 8121.79"
321.90"," 315.50"," 316.70"," 316.90"," 317.38","
3013133"," 9562.99"
319.90"," 305.10"," 307.90"," 306.80"," 308.94","
7663532"," 23675.84"
320.00"," 308.00"," 318.50"," 318.05"," 316.77","
8175948"," 25898.88"
329.80"," 317.35"," 328.90"," 328.45"," 324.72","
8863324"," 28780.73"
330.00"," 321.55"," 323.00"," 323.15"," 324.67","
3878491"," 12592.38"
329.00"," 323.35"," 324.25"," 324.60"," 326.25","
4442307"," 14492.98"
326.85"," 320.25"," 322.65"," 323.40"," 323.79","
2266237"," 7337.80"
329.80"," 318.20"," 328.00"," 328.40"," 324.95","
5951738"," 19339.89"
329.60"," 323.50"," 325.55"," 325.50"," 325.76","
4138359"," 13480.99"
335.75"," 315.80"," 320.80"," 320.65"," 324.64","
11274588"," 36601.51"
323.00"," 315.25"," 316.50"," 316.90"," 317.56","
5242685"," 16648.66"
322.90"," 315.00"," 318.15"," 316.95"," 319.61","
3371693"," 10776.22"
321.15"," 312.70"," 318.05"," 318.75"," 317.04","
2795553"," 8863.10"
321.00"," 314.30"," 315.70"," 316.10"," 317.45","
3915037"," 12428.14"
319.30"," 312.25"," 315.60"," 315.20"," 315.21","
3695182"," 11647.72"
317.85"," 313.30"," 314.00"," 314.70"," 315.48","
3136786"," 9895.90"
313.80"," 308.10"," 309.90"," 310.30"," 310.38","
2529490"," 7851.09"
320.20"," 310.60"," 317.00"," 317.35"," 315.88","
3886235"," 12275.72"
325.40"," 316.85"," 322.00"," 323.20"," 322.82","
6280189"," 20273.62"
324.55"," 314.00"," 317.25"," 316.95"," 317.55","
4223607"," 13411.90"
323.90"," 314.65"," 321.85"," 321.55"," 319.49","
4732589"," 15120.34"
324.50"," 315.00"," 316.20"," 316.10"," 319.91","
4099287"," 13113.96"
326.35"," 319.15"," 324.05"," 322.80"," 322.70","
4131857"," 13333.57"
328.30"," 315.25"," 327.25"," 327.35"," 324.44","
5685749"," 18447.10"
339.80"," 328.80"," 337.00"," 337.65"," 335.68","
7925467"," 26604.16"
341.10"," 333.10"," 333.60"," 334.10"," 336.95","
3429080"," 11554.31"
341.40"," 335.00"," 339.70"," 339.25"," 338.84","
3512214"," 11900.95"
344.75"," 338.00"," 343.00"," 343.40"," 341.40","
4084373"," 13944.09"
347.30"," 341.10"," 342.30"," 343.55"," 344.51","
3873422"," 13344.21"
353.70"," 338.00"," 353.00"," 352.00"," 347.16","
5770849"," 20034.19"
357.95"," 347.70"," 348.90"," 350.10"," 352.82","
5476016"," 19320.23"

Bharti Airtel

Transféré par

Informations du document

Titre original

Copyright

Formats disponibles

Partager ce document

Partager ou intégrer le document

Options de partage

Avez-vous trouvé ce document utile ?

Ce contenu est-il inapproprié ?

Droits d'auteur :

Formats disponibles

Bharti Airtel

Transféré par

Droits d'auteur :

Formats disponibles

"Symbol","Series","Date","Prev Close","Open Price","High Price","Low

Price","Last Price","Close Price","Average Price","Total Traded

Vous aimerez peut-être aussi