Date

31-May-11
30-May-11
27-May-11
26-May-11
25-May-11
24-May-11
23-May-11
20-May-11
19-May-11
18-May-11
17-May-11
16-May-11
13-May-11
12-May-11
11-May-11
10-May-11
9-May-11
6-May-11
5-May-11
4-May-11
3-May-11
2-May-11

Open
168.7
168.15
167.75
163.05
163.5
163.4
168.35
168.9
169
168.2
169
169.05
168.75
175
174.6
170
169.7
169.3
175
174.9
177.7
180.4

High
172.4
171
169.25
169
164.75
164.45
168.35
170.2
169.7
169.7
170.8
170.85
172.8
175.8
177.2
175.4
170.7
169.4
176.3
178.3
181.5
182.55

Low
167.4
167.4
167.05
163.05
160.4
160.3
162.1
167.2
166.9
166.75
166.6
167.1
166.3
167.3
173.85
170
166.7
162.9
169
172.4
174.5
175.25

Close
171.6
167.85
167.5
167.75
162.15
163.05
163
168.1
167.4
167.55
168
168.3
169.35
168.2
176.6
174.05
169.2
167.6
170.1
175.85
175.15
177

sterlite industries

185
180
175
170
165
160
155
150
145

e industries

Open
High
Low
Close

Dr reddys
Date
5/31/2011
5/30/2011
5/27/2011
5/26/2011
5/25/2011
5/24/2011
5/23/2011
5/20/2011
5/19/2011
5/18/2011
5/17/2011
5/16/2011
5/13/2011
5/12/2011
5/11/2011
5/10/2011
5/9/2011
5/6/2011
5/5/2011
5/4/2011
5/3/2011
5/2/2011

Open
1582
1568
1549
1552.25
1550.35
1575.5
1600
1600
1595
1630
1624.95
1645.1
1617
1592.75
1598.75
1599.7
1624
1586
1600.2
1675
1691.5
1684

High
1623.25
1595.85
1571.85
1566
1566
1589.7
1600.9
1615
1610
1638
1645.15
1675
1678.2
1629.15
1603.6
1615
1624
1610
1618.7
1675
1696
1717.65

Low
1582
1560
1549
1527
1533
1553.1
1555.1
1575
1570.05
1570.9
1615
1601.6
1603.15
1572.35
1581.3
1582.1
1586.7
1559
1572.5
1578
1667
1675.35

Close
1620
1577
1559
1564
1544.8
1554
1568.7
1595.2
1597
1586.35
1625
1619
1664.25
1591.55
1599.8
1590.35
1590.85
1610
1581.15
1605
1680
1692.5

1750
1700
1650
1600
1550
1500
1450
1400

1750
1700
1650
1600
1550
1500
1450
1400

Open
High
Low
Close

Data for INFOSYSTCH - EQ from

01-05-2011 to 31-05-2011

Date

Open Price

High Price

Low Price

Close Price

2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11

2919.05
2920
2901
2867.3
2857.9
2910
2907.7
2882
2897.9
2883.2
2876
2848.4
2850
2859.7
2845
2847.85
2833
2827.7
2794
2760
2806.1
2793

2944
2957.15
2905
2878.9
2910
2917
2924.9
2924
2909
2912
2876
2877.3
2882.35
2859.7
2863.7
2852.8
2863.85
2827.7
2797.75
2807
2806.1
2818

2910
2899.95
2842.75
2837
2848
2867.5
2872
2879.95
2872
2871.25
2842.35
2823.95
2803
2835.6
2832.15
2827.85
2833
2756.6
2758
2760
2761
2776.55

2922.55
2911.05
2869.75
2848.5
2893
2908.55
2880.05
2906.05
2881.25
2878.35
2850.4
2844.15
2842.5
2846.45
2849.85
2837.05
2844.5
2788.65
2776.55
2787.5
2780.6
2785.65

3000
2950
2900
2850
2800
2750
2700
2650

Open Price
High Price
Low Price
Close Price

Open Price
High Price
Low Price
Close Price