Vous êtes sur la page 1sur 52

Source: National Stock Exchange of India Ltd.

NSE Indices
NSE-S&P CNX 500 Index
Close
High
4628.70
4636.65
4592.70
4610.55
4597.70
4605.30
4583.85
4620.50
4598.35
4604.80
4553.65
4583.05
4566.75
4691.55
4639.80
4718.30
4709.85
4716.20
4624.95
4682.20
4636.20
4750.60
4750.75
4863.95
4865.05
4926.80
4903.10
4954.35
4957.10
4988.25
4967.30
4980.45
4940.95
4947.50
4904.65
4906.85
4873.55
4876.45
4827.55
4837.00
4827.90
4865.70
4839.90
4842.90
4821.15
4845.75

NSE-S&P CNXNifty Index


Low
Open
4599.05
5717.10
4579.95
5692.05
4547.20
5656.00
4565.45
5737.35
4568.60
5682.55
4544.75
5648.80
4557.15
5752.10
4629.35
5850.75
4597.15
5800.05
4589.75
5767.95
4624.20
5901.30
4737.80
6030.90
4850.90
6107.00
4891.75
6141.35
4947.10
6172.75
4959.90
6177.45
4906.40
6105.10
4874.65
6062.35
4832.60
6005.15
4818.00
6005.35
4823.40
6013.30
4799.35
5940.25
4812.90
6005.90

2011-01-24
2011-01-21
2011-01-20
2011-01-19
2011-01-18
2011-01-17
2011-01-14
2011-01-13
2011-01-12
2011-01-11
2011-01-10
2011-01-07
2011-01-06
2011-01-05
2011-01-04
2011-01-03
2010-12-31
2010-12-30
2010-12-29
2010-12-28
2010-12-27
2010-12-24
2010-12-23

Open
4604.00
4587.00
4564.65
4605.65
4568.90
4563.60
4639.95
4703.00
4650.15
4639.05
4748.95
4855.50
4918.05
4954.35
4975.60
4964.50
4906.40
4904.65
4832.60
4831.85
4840.85
4799.35
4839.50

2010-12-22
2010-12-21
2010-12-20
2010-12-16
2010-12-15

4844.85
4800.10
4782.90
4770.30
4801.65

4827.70
4834.80
4792.80
4794.95
4760.30

4859.30
4838.75
4819.50
4799.65
4809.35

4807.30
4800.10
4761.25
4728.65
4739.45

6019.00
5960.40
5926.85
5910.55
5931.15

2010-12-14
2010-12-13
2010-12-10
2010-12-09
2010-12-08
2010-12-07
2010-12-06
2010-12-03
2010-12-02
2010-12-01
2010-11-30
2010-11-29

4777.20
4727.15
4636.10
4785.70
4831.90
4868.70
4898.20
4917.15
4910.40
4785.95
4726.35
4698.30

4808.80
4765.60
4713.30
4639.10
4774.45
4844.05
4867.15
4875.80
4916.20
4876.30
4781.40
4736.45

4814.90
4768.65
4718.20
4790.70
4831.90
4870.45
4932.65
4920.95
4937.35
4881.70
4795.85
4742.55

4761.10
4688.35
4600.70
4622.00
4760.10
4817.60
4861.00
4854.25
4899.00
4785.95
4696.40
4669.70

5928.70
5882.65
5761.00
5924.25
5954.40
5995.05
6033.65
6013.35
6023.05
5871.00
5811.60
5789.95

NSE-S&P CNXNifty Index


Close
High
Low
5743.25
5756.00
5697.75
5696.50
5717.55
5674.50
5711.60
5729.45
5634.50
5691.05
5747.65
5662.55
5724.05
5730.50
5671.25
5654.75
5696.15
5624.15
5654.55
5833.65
5639.65
5751.90
5857.75
5736.70
5863.25
5842.60
5698.20
5754.10
5842.60
5698.20
5762.85
5907.25
5740.95
5904.60
6051.20
5883.60
6048.25
6116.15
6022.30
6079.80
6172.75
6172.75
6146.35
6172.75
6172.75
6157.60
6178.55
6147.20
6134.50
6147.30
6103.55
6101.85
6106.40
6062.35
6060.35
6067.55
6002.85
5996.00
6045.75
5991.10
5998.10
6045.75
5991.10
6011.60
6017.35
5940.25
5980.00
6006.45
5964.60
5984.40
6000.65
5947.05
5948.75
5892.30

6023.80
5953.95
5985.00
5953.95
5942.75

5958.00
5888.75
5900.25
5888.75
5865.80

5944.10
5907.65
5857.35
5766.50
5903.70
5976.55
5992.25
5992.80
6011.70
5960.90
5862.70
5830.00

5953.95
5913.80
5865.50
5927.30
5960.00
6001.00
6069.45
6025.40
6029.50
5971.00
5892.25
5843.15

5888.75
5795.90
5721.15
5742.30
5878.60
5939.70
5981.70
5964.25
5980.60
5865.55
5768.35
5754.70

Source: National Stock Exchange of India Ltd.

2010-11-26
2010-11-25
2010-11-24
2010-11-23
2010-11-22
2010-11-19
2010-11-18
2010-11-16
2010-11-15
2010-11-12
2010-11-11
2010-11-10
2010-11-09
2010-11-08
2010-11-05
2010-11-04
2010-11-03
2010-11-02
2010-11-01
2010-10-29
2010-10-28
2010-10-27
2010-10-26

4758.65
4829.00
4883.65
4915.80
4936.85
4946.85
4983.90
5054.75
5016.80
5112.95
5192.00
5186.15
5178.55
5209.50
5192.75
5117.90
5078.20
5058.40
5013.80
4980.75
5001.65
5027.55
5052.70

4677.50
4742.85
4819.05
4877.05
4936.85
4850.55
4940.05
4936.10
5042.80
5012.30
5119.50
5186.15
5198.30
5174.25
5197.05
5170.75
5091.00
5060.85
5052.95
4972.95
4962.40
4986.70
5031.10

4762.95
4842.65
4915.10
4915.80
4942.05
4946.85
4983.90
5054.75
5047.05
5129.85
5206.40
5209.20
5205.25
5209.50
5212.15
5173.75
5109.70
5070.90
5057.90
4981.55
5022.30
5032.10
5059.65

4588.90
4730.20
4797.55
4785.30
4855.95
4834.75
4857.55
4922.65
4980.55
5002.40
5108.30
5181.25
5157.60
5162.55
5190.90
5117.90
5078.20
5039.10
5013.80
4915.10
4951.05
4967.75
5025.65

5828.55
5883.95
5946.80
5971.55
5920.90
6011.30
6075.95
6143.45
6079.90
6182.30
6286.35
6303.20
6281.00
6335.25
6321.85
6209.60
6150.60
6127.55
6092.30
6021.15
6039.95
6075.45
6116.30

2010-10-25
2010-10-22
2010-10-21
2010-10-20
2010-10-19
2010-10-18
2010-10-15
2010-10-14
2010-10-13
2010-10-12
2010-10-11
2010-10-08
2010-10-07
2010-10-06
2010-10-05
2010-10-04
2010-10-01
2010-09-30
2010-09-29
2010-09-28
2010-09-27

5038.00
5042.40
4960.75
4961.90
5022.80
5026.20
5100.50
5146.40
5047.55
5065.05
5075.90
5076.65
5104.65
5100.65
5039.85
5052.15
4945.40
4930.10
4987.60
4961.50
4969.30

5046.95
5018.70
5035.90
4946.05
4975.25
5001.70
4998.70
5084.75
5121.80
5027.45
5064.95
5032.65
5052.90
5091.05
5046.70
5039.65
5018.80
4925.15
4926.05
4960.65
4958.40

5077.60
5055.80
5041.15
4985.40
5047.95
5026.20
5101.30
5159.95
5124.30
5065.05
5080.95
5076.65
5125.30
5102.50
5070.95
5076.55
5023.00
4935.15
4987.60
4978.25
4981.70

5038.00
4998.50
4959.50
4935.00
4962.65
4932.45
4990.35
5070.20
5034.05
5000.85
5048.05
5007.20
5040.50
5069.70
5033.65
5027.70
4945.40
4889.45
4918.80
4935.00
4948.90

6101.25
6113.40
6008.90
6002.95
6114.45
6112.75
6175.90
6234.30
6091.45
6135.95
6105.95
6121.40
6186.85
6150.95
6159.45
6144.70
6030.30
5991.35
6029.15
6036.05
6018.30

5751.95
5799.75
5865.75
5934.75
6010.00
5890.30
5998.80
5988.70
6121.60
6071.65
6194.25
6275.70
6301.55
6273.20
6312.45
6281.80
6160.50
6119.00
6117.55
6017.70
5987.70
6012.65
6082.00

5838.50
5907.10
5976.65
5973.35
6020.25
6013.25
6076.20
6144.05
6128.75
6202.50
6296.55
6307.65
6310.90
6335.90
6338.50
6290.15
6182.50
6138.10
6132.40
6032.65
6071.10
6075.95
6120.25

5690.35
5780.35
5833.60
5824.95
5902.15
5863.95
5906.75
5970.60
6039.40
6056.75
6179.50
6269.25
6243.55
6265.35
6303.10
6199.35
6146.80
6094.40
6084.75
5937.10
5968.10
5987.55
6074.65

6105.80
6066.05
6101.50
5982.10
6027.30
6075.95
6062.65
6177.35
6233.90
6090.90
6135.85
6103.45
6120.30
6186.45
6145.80
6159.45
6143.40
6029.95
5991.30
6029.50
6035.65

6151.30
6121.10
6113.50
6038.10
6127.05
6115.10
6200.60
6284.10
6240.25
6144.95
6187.75
6148.60
6199.45
6223.40
6188.35
6222.10
6153.10
6048.45
6071.55
6049.80
6073.50

6094.60
6041.35
5984.90
5966.75
6008.15
5985.10
6050.35
6157.90
6089.75
6057.95
6105.95
6067.00
6107.50
6148.60
6118.05
6144.70
6030.30
5963.60
5979.65
5991.30
6018.30

Source: National Stock Exchange of India Ltd.

2010-09-24
2010-09-23
2010-09-22
2010-09-21
2010-09-20
2010-09-17
2010-09-16
2010-09-15
2010-09-14
2010-09-13
2010-09-09
2010-09-08
2010-09-07
2010-09-06
2010-09-03
2010-09-02
2010-09-01
2010-08-31
2010-08-30
2010-08-27
2010-08-26
2010-08-25
2010-08-24

4890.45
4921.10
4945.60
4947.25
4894.85
4846.50
4860.55
4840.15
4823.60
4765.85
4740.25
4689.55
4702.15
4655.10
4624.35
4631.15
4561.60
4542.40
4598.15
4589.65
4597.35
4617.80
4663.70

4934.20
4891.55
4909.10
4925.95
4930.00
4876.50
4824.15
4861.30
4828.55
4813.25
4740.35
4720.75
4712.15
4693.80
4623.65
4610.95
4603.45
4537.25
4557.60
4550.90
4592.75
4582.00
4624.85

4938.40
4921.10
4948.55
4963.85
4933.25
4882.20
4883.75
4881.75
4859.00
4822.55
4750.70
4732.50
4724.50
4699.50
4633.95
4631.15
4607.45
4544.60
4598.15
4613.70
4606.85
4625.75
4665.10

4890.45
4871.80
4878.85
4896.85
4888.10
4846.50
4815.50
4840.15
4807.55
4765.85
4723.75
4689.55
4700.40
4651.45
4615.85
4607.70
4559.90
4497.80
4539.20
4539.95
4580.45
4576.45
4616.05

5959.45
5991.05
6008.40
5980.50
5885.05
5828.70
5861.10
5795.25
5760.30
5639.20
5608.30
5604.25
5575.90
5479.55
5486.30
5471.90
5403.05
5413.55
5408.90
5489.60
5462.10
5505.30
5541.10

2010-08-23
2010-08-20
2010-08-19
2010-08-18
2010-08-17
2010-08-16
2010-08-13
2010-08-12
2010-08-11
2010-08-10
2010-08-09
2010-08-06
2010-08-05
2010-08-04
2010-08-03
2010-08-02
2010-07-30
2010-07-29
2010-07-28
2010-07-27
2010-07-26

4641.70
4619.30
4617.30
4577.50
4556.00
4585.70
4563.30
4503.00
4563.00
4580.95
4549.80
4542.60
4562.70
4543.60
4540.20
4501.80
4476.60
4489.10
4520.00
4505.05
4534.45

4655.75
4629.55
4631.85
4600.55
4558.50
4554.45
4576.40
4544.70
4535.40
4559.70
4579.65
4539.85
4543.20
4551.85
4535.85
4523.50
4475.15
4490.40
4494.60
4508.90
4497.50

4661.65
4643.55
4634.60
4604.15
4577.55
4593.35
4591.35
4550.20
4570.55
4585.00
4583.25
4564.70
4571.15
4557.45
4542.20
4526.40
4501.00
4501.20
4525.55
4523.15
4534.45

4630.55
4618.95
4611.25
4570.45
4552.40
4535.60
4563.30
4503.00
4531.20
4549.50
4546.40
4531.05
4540.35
4527.95
4525.90
4501.80
4470.45
4481.80
4487.55
4494.20
4490.85

5531.15
5540.80
5478.25
5416.25
5422.15
5452.10
5420.65
5418.70
5460.70
5486.80
5439.80
5448.25
5470.15
5441.35
5432.50
5369.55
5408.40
5397.85
5436.10
5420.20
5446.55

6018.30
5959.55
5991.00
6009.05
5980.45
5884.95
5828.70
5860.95
5795.55
5760.00
5640.05
5607.85
5604.00
5576.95
5479.40
5486.15
5471.85
5402.40
5415.45
5408.70
5477.90
5462.35
5505.10

6029.10
6006.80
6037.40
6032.80
5989.50
5898.40
5901.65
5869.45
5838.45
5770.60
5647.45
5625.30
5625.50
5589.40
5510.40
5513.95
5478.60
5413.90
5469.00
5495.20
5486.55
5506.15
5547.25

5951.20
5932.40
5946.45
5961.85
5885.05
5828.70
5815.80
5792.20
5760.30
5639.20
5608.10
5567.75
5571.65
5479.55
5473.65
5471.85
5403.05
5348.90
5390.35
5391.95
5454.70
5452.55
5488.45

5543.60
5530.65
5540.20
5479.15
5414.15
5418.30
5452.10
5416.45
5420.60
5460.70
5486.15
5439.25
5447.10
5467.85
5439.55
5431.65
5367.60
5408.90
5397.55
5430.60
5418.60

5549.80
5546.60
5544.70
5487.95
5443.55
5465.25
5476.50
5431.10
5474.60
5491.45
5492.30
5471.90
5487.15
5481.90
5459.20
5438.85
5413.25
5415.85
5447.85
5450.95
5466.25

5519.40
5513.35
5478.10
5416.25
5408.80
5397.40
5415.50
5372.45
5412.00
5445.35
5433.25
5431.35
5443.10
5428.40
5426.40
5351.30
5349.20
5381.55
5386.25
5407.20
5409.20

Source: National Stock Exchange of India Ltd.

2010-07-23
2010-07-22
2010-07-21
2010-07-20
2010-07-19
2010-07-16
2010-07-15
2010-07-14
2010-07-13
2010-07-12
2010-07-09
2010-07-08
2010-07-07
2010-07-06
2010-07-05
2010-07-02
2010-07-01
2010-06-30
2010-06-29
2010-06-28
2010-06-25
2010-06-24
2010-06-23

4554.90
4492.65
4483.35
4473.50
4472.35
4473.50
4481.95
4528.10
4470.15
4470.50
4448.95
4423.15
4417.05
4382.15
4381.00
4392.15
4391.95
4352.20
4416.05
4387.65
4363.45
4382.90
4355.10

4523.25
4528.65
4499.15
4490.05
4488.95
4490.05
4468.45
4479.25
4491.35
4474.70
4461.55
4424.35
4385.90
4413.70
4379.65
4382.55
4386.35
4420.70
4383.75
4429.25
4365.85
4372.35
4379.75

4554.90
4530.75
4505.55
4492.80
4504.95
4492.80
4487.80
4528.10
4492.70
4494.45
4469.25
4445.50
4417.05
4419.35
4394.80
4414.85
4402.60
4424.30
4425.20
4432.45
4387.60
4399.65
4385.70

4518.75
4484.50
4483.35
4470.10
4472.35
4470.10
4458.75
4471.40
4463.40
4461.75
4448.95
4420.60
4379.65
4382.15
4372.40
4374.40
4373.75
4352.20
4367.95
4383.10
4353.20
4355.10
4355.10

5441.90
5399.15
5368.85
5387.00
5392.70
5376.65
5387.10
5402.00
5370.20
5352.25
5297.20
5242.00
5293.10
5236.10
5237.00
5251.25
5312.05
5254.25
5333.55
5271.10
5320.50
5323.25
5316.15

2010-06-22
2010-06-21
2010-06-18
2010-06-17
2010-06-16
2010-06-15
2010-06-14
2010-06-11
2010-06-10
2010-06-09
2010-06-08
2010-06-07
2010-06-04
2010-06-03
2010-06-02
2010-06-01
2010-05-31
2010-05-28
2010-05-27
2010-05-26
2010-05-25

4370.85
4374.85
4351.20
4326.55
4330.60
4306.95
4268.65
4268.55
4191.75
4154.55
4188.40
4165.45
4259.75
4240.15
4163.75
4221.70
4188.90
4171.60
4064.60
4050.25
4066.40

4368.70
4388.70
4328.65
4344.30
4319.95
4314.80
4299.05
4247.25
4228.95
4172.00
4152.00
4190.00
4263.45
4253.15
4189.75
4149.10
4226.60
4186.80
4125.75
4070.55
4011.90

4391.30
4396.75
4364.75
4351.25
4337.40
4320.90
4300.95
4268.55
4232.35
4205.60
4216.50
4199.05
4270.75
4262.35
4196.75
4226.15
4232.40
4191.20
4130.10
4072.70
4070.70

4364.85
4372.30
4317.75
4305.40
4309.50
4288.45
4260.80
4236.60
4183.65
4154.55
4136.95
4164.50
4244.00
4240.00
4152.25
4142.70
4179.65
4154.70
4058.80
4036.75
3986.95

5353.95
5266.50
5274.95
5233.65
5225.05
5201.30
5120.15
5078.75
4999.60
4985.05
5036.70
5132.95
5112.60
5020.15
4970.75
5086.25
5076.10
5005.60
4915.15
4807.30
4945.30

5449.10
5441.95
5399.35
5368.00
5386.45
5393.90
5378.75
5386.15
5400.65
5383.00
5352.45
5296.85
5241.10
5289.05
5235.90
5237.10
5251.40
5312.50
5256.15
5333.50
5269.05
5320.60
5323.15

5477.50
5447.15
5409.10
5416.45
5409.10
5401.35
5399.20
5453.45
5406.20
5402.70
5359.05
5320.50
5296.75
5297.45
5252.75
5277.25
5312.55
5320.35
5334.15
5339.45
5320.50
5348.30
5333.30

5435.15
5372.20
5368.85
5353.60
5361.50
5374.40
5360.60
5371.70
5357.85
5351.60
5297.20
5242.00
5233.45
5231.50
5225.85
5225.60
5232.10
5210.00
5235.80
5270.75
5259.90
5284.55
5288.15

5316.55
5353.30
5262.60
5274.85
5233.35
5222.35
5197.70
5119.35
5078.60
5000.30
4987.10
5034.00
5135.50
5110.50
5019.85
4970.20
5086.30
5066.55
5003.10
4917.40
4806.75

5354.35
5366.75
5302.30
5285.55
5255.65
5231.45
5201.25
5139.05
5085.20
5050.60
5071.35
5132.95
5147.90
5125.70
5031.20
5086.95
5097.60
5077.25
5016.60
4925.45
4946.60

5311.05
5266.50
5245.50
5206.55
5214.90
5171.05
5120.15
5078.75
4997.60
4980.10
4967.30
5004.25
5091.60
5020.15
4967.05
4961.05
5038.55
5005.60
4897.60
4807.30
4786.45

Source: National Stock Exchange of India Ltd.

2010-05-24
2010-05-21
2010-05-20
2010-05-19
2010-05-18
2010-05-17
2010-05-14
2010-05-13
2010-05-12
2010-05-11
2010-05-10
2010-05-07
2010-05-06
2010-05-05
2010-05-04
2010-05-03
2010-04-30
2010-04-29
2010-04-28
2010-04-27
2010-04-26
2010-04-23
2010-04-22

4159.95
4052.30
4144.05
4179.20
4208.95
4192.10
4282.05
4287.60
4254.10
4298.10
4229.25
4192.10
4266.70
4216.40
4359.05
4346.25
4365.15
4329.50
4323.55
4382.30
4383.90
4360.00
4337.00

4110.80
4101.60
4133.45
4106.40
4217.40
4213.25
4236.65
4290.60
4263.90
4250.00
4298.60
4182.25
4256.75
4271.50
4277.85
4341.25
4368.10
4338.25
4315.10
4378.30
4383.80
4369.00
4356.60

4177.10
4107.40
4163.85
4189.45
4246.25
4220.80
4302.50
4311.90
4273.00
4301.70
4306.35
4216.70
4275.75
4280.65
4360.45
4358.45
4374.80
4344.35
4350.30
4396.35
4396.40
4381.40
4394.10

4098.75
4044.65
4117.65
4099.05
4198.35
4146.00
4223.05
4281.60
4219.85
4244.10
4229.25
4159.40
4213.10
4199.55
4270.65
4331.30
4360.05
4327.90
4302.10
4374.30
4378.90
4355.55
4331.80

4944.30
4946.70
4924.30
5065.10
5059.55
5093.90
5180.55
5157.55
5133.75
5189.75
5026.60
5072.30
5124.40
5148.35
5223.90
5278.40
5254.20
5215.25
5308.20
5322.10
5299.35
5269.65
5248.60

2010-04-21
2010-04-20
2010-04-19
2010-04-16
2010-04-15
2010-04-13
2010-04-12
2010-04-09
2010-04-08
2010-04-07
2010-04-06
2010-04-05
2010-04-01
2010-03-31
2010-03-30
2010-03-29
2010-03-26
2010-03-25
2010-03-23
2010-03-22
2010-03-19

4340.00
4310.00
4283.90
4345.55
4418.15
4397.00
4426.10
4397.85
4419.75
4424.10
4417.05
4372.35
4337.20
4328.20
4341.40
4314.30
4305.40
4274.50
4300.50
4273.35
4316.25

4344.40
4319.75
4290.20
4342.25
4359.40
4383.35
4394.70
4410.05
4381.70
4424.95
4410.30
4403.90
4345.20
4313.25
4313.20
4320.95
4312.95
4293.70
4287.30
4278.75
4324.00

4356.95
4341.15
4299.25
4356.95
4418.15
4397.00
4426.10
4420.75
4429.95
4446.35
4419.05
4406.50
4348.35
4340.90
4348.05
4337.45
4324.15
4299.90
4305.35
4317.25
4327.15

4334.35
4308.10
4261.65
4330.00
4354.55
4372.80
4386.15
4397.85
4370.05
4402.80
4396.95
4364.20
4330.00
4304.30
4307.90
4314.30
4305.40
4268.25
4268.20
4273.35
4308.70

5230.30
5208.30
5279.05
5273.40
5323.30
5340.85
5354.15
5302.40
5376.30
5365.70
5369.65
5291.40
5249.20
5260.40
5302.95
5283.90
5260.55
5225.30
5205.85
5260.95
5246.80

4943.95
4931.15
4947.60
4919.65
5066.20
5059.90
5093.50
5178.90
5156.65
5136.15
5193.60
5018.05
5090.85
5124.90
5148.50
5222.75
5278.00
5254.15
5215.45
5308.35
5322.45
5304.10
5269.35

5029.55
4946.70
4980.25
5065.10
5105.20
5094.55
5192.75
5212.70
5172.85
5206.70
5203.30
5085.65
5124.90
5148.35
5250.15
5278.70
5294.80
5264.75
5308.25
5330.55
5342.35
5311.05
5331.80

4923.45
4842.30
4924.30
4908.15
5024.25
4966.25
5070.95
5147.95
5098.80
5126.50
5026.60
4984.60
5037.75
5056.50
5134.85
5210.05
5254.20
5214.80
5202.45
5301.40
5299.35
5269.65
5221.10

5244.90
5230.10
5203.65
5262.60
5273.60
5322.95
5339.70
5361.75
5304.45
5374.65
5366.00
5368.40
5290.50
5249.10
5262.45
5302.85
5282.00
5260.40
5225.30
5205.20
5262.80

5266.30
5257.25
5279.05
5283.05
5373.15
5356.50
5382.15
5377.45
5383.65
5399.65
5388.65
5377.55
5298.60
5293.90
5325.00
5329.55
5293.75
5267.30
5243.60
5260.95
5269.95

5230.30
5208.30
5160.90
5237.55
5265.30
5301.70
5324.90
5302.25
5290.25
5345.05
5351.70
5291.40
5249.20
5235.15
5251.35
5242.15
5260.55
5202.95
5193.40
5187.05
5237.10

10

Source: National Stock Exchange of India Ltd.

2010-03-18
2010-03-17
2010-03-16
2010-03-15
2010-03-12
2010-03-11
2010-03-10
2010-03-09
2010-03-08
2010-03-05
2010-03-04
2010-03-03
2010-03-02
2010-02-26
2010-02-25
2010-02-24
2010-02-23
2010-02-22
2010-02-19
2010-02-18
2010-02-17
2010-02-16
2010-02-15

4312.35
4298.25
4234.65
4237.45
4262.05
4248.85
4248.65
4280.65
4308.70
4283.30
4248.00
4210.60
4170.35
4088.10
4094.85
4072.95
4079.10
4151.20
4105.65
4163.90
4173.75
4111.80
4136.40

4306.60
4304.20
4273.65
4233.40
4253.35
4252.85
4253.80
4252.40
4287.75
4270.25
4262.35
4249.85
4192.30
4127.55
4072.35
4080.65
4089.70
4094.25
4102.70
4145.85
4171.55
4134.65
4096.20

4318.20
4324.50
4277.35
4245.40
4272.65
4260.35
4276.65
4280.65
4308.70
4293.70
4266.25
4252.65
4198.35
4170.95
4094.85
4093.40
4109.20
4151.65
4127.75
4174.65
4191.05
4147.10
4137.15

4294.85
4294.40
4232.80
4221.05
4244.15
4234.70
4237.80
4247.85
4275.20
4257.90
4237.75
4209.55
4158.65
4081.15
4066.60
4068.65
4077.90
4086.35
4077.60
4137.90
4154.30
4086.85
4092.40

5232.55
5198.45
5128.95
5134.45
5131.80
5116.35
5101.60
5121.05
5092.15
5080.55
5096.95
5021.95
4935.60
4858.50
4863.25
4869.55
4856.60
4849.35
4887.30
4915.10
4858.65
4812.60
4827.90

2010-02-11
2010-02-10
2010-02-09
2010-02-08
2010-02-06
2010-02-05
2010-02-04
2010-02-03
2010-02-02
2010-02-01
2010-01-29
2010-01-28
2010-01-27
2010-01-25
2010-01-22
2010-01-21
2010-01-20
2010-01-19
2010-01-18
2010-01-15
2010-01-14

4109.35
4129.80
4069.45
4066.65
4059.05
4029.65
4206.55
4173.30
4238.45
4130.45
4095.90
4173.20
4239.85
4283.55
4254.55
4436.90
4499.95
4506.65
4462.30
4468.30
4440.45

4123.60
4079.70
4104.00
4067.30
4066.85
4023.65
4139.70
4212.10
4138.25
4196.30
4156.05
4137.50
4125.50
4278.55
4310.75
4343.25
4453.65
4469.30
4499.60
4468.15
4450.45

4135.70
4136.85
4110.40
4096.50
4076.90
4055.60
4208.35
4223.85
4242.75
4211.50
4163.90
4197.15
4260.05
4306.20
4331.70
4445.40
4502.40
4524.30
4508.20
4482.55
4462.20

4108.45
4072.20
4056.70
4009.55
4048.70
4004.95
4131.70
4171.40
4129.20
4127.00
4047.10
4113.40
4109.35
4268.60
4209.10
4336.55
4439.45
4463.75
4461.85
4453.95
4439.15

4757.25
4793.00
4758.50
4755.35
4712.75
4819.65
4931.30
4831.00
4907.85
4882.05
4866.15
4863.00
5008.50
5022.90
5094.15
5220.20
5226.10
5274.20
5253.65
5259.90
5234.50

11

5245.90
5231.90
5198.10
5128.90
5137.00
5133.40
5116.25
5101.50
5124.00
5088.70
5080.25
5088.10
5017.00
4922.30
4859.75
4858.60
4870.05
4856.40
4844.90
4887.75
4914.00
4855.75
4801.95

5255.65
5260.50
5209.25
5151.05
5158.10
5152.60
5137.40
5131.80
5147.10
5118.65
5096.95
5093.10
5029.45
4992.00
4879.65
4880.55
4884.10
4912.05
4887.30
4922.05
4929.70
4879.60
4845.60

5214.40
5177.15
5125.70
5101.20
5122.10
5102.10
5092.05
5094.35
5092.15
5068.05
5049.00
5021.95
4935.35
4858.45
4835.85
4834.65
4833.15
4845.90
4805.55
4873.70
4857.60
4791.40
4783.90

4826.85
4757.20
4792.65
4760.40
4757.25
4718.65
4845.35
4931.85
4830.10
4899.70
4882.05
4867.25
4853.10
5007.90
5036.00
5094.15
5221.70
5225.65
5274.85
5252.20
5259.90

4843.80
4826.85
4810.25
4799.05
4768.15
4931.30
4931.30
4949.15
4951.15
4918.80
4893.70
4929.90
5008.50
5035.55
5094.15
5220.35
5256.70
5287.80
5292.50
5279.85
5272.85

4757.25
4748.10
4739.65
4675.40
4712.75
4832.35
4832.35
4831.00
4814.10
4827.15
4766.00
4824.95
4833.05
4983.05
4954.85
5085.45
5201.40
5218.65
5228.95
5242.45
5232.50

12

Source: National Stock Exchange of India Ltd.

2010-01-13
2010-01-12
2010-01-11
2010-01-08
2010-01-07
2010-01-06
2010-01-05
2010-01-04
2009-12-31
2009-12-30
2009-12-29
2009-12-24
2009-12-23
2009-12-22
2009-12-21
2009-12-18
2009-12-17
2009-12-16
2009-12-15
2009-12-14
2009-12-11
2009-12-10
2009-12-09

4364.35
4442.20
4439.80
4415.50
4406.50
4430.05
4406.50
4343.10
4334.40
4318.05
4313.45
4300.00
4189.00
4154.60
4159.30
4174.15
4177.25
4169.15
4243.20
4241.20
4291.20
4242.85
4234.10

4415.60
4391.70
4432.50
4405.30
4416.05
4422.65
4416.05
4367.65
4329.10
4306.85
4310.25
4300.35
4274.85
4168.60
4132.35
4153.05
4189.45
4177.30
4173.15
4231.35
4242.90
4258.25
4238.70

4418.90
4449.85
4452.05
4436.15
4422.90
4438.65
4422.90
4372.30
4346.40
4321.60
4327.25
4314.60
4277.85
4174.75
4169.40
4197.35
4201.75
4191.75
4244.40
4263.25
4294.05
4266.75
4271.15

4361.90
4385.00
4423.40
4397.70
4396.70
4405.55
4396.70
4334.95
4322.15
4298.85
4304.75
4273.10
4189.00
4150.50
4128.00
4147.55
4168.90
4146.60
4161.70
4221.65
4222.95
4233.05
4230.15

5212.60
5251.10
5263.80
5264.25
5277.15
5278.15
5277.15
5200.90
5171.20
5188.75
5180.75
5144.80
4990.05
4953.35
4983.65
5042.00
5046.65
5032.95
5105.75
5117.45
5136.05
5112.40
5147.65

2009-12-08
2009-12-07
2009-12-04
2009-12-03
2009-12-02
2009-12-01
2009-11-30
2009-11-27
2009-11-26
2009-11-25
2009-11-24
2009-11-23
2009-11-20
2009-11-19
2009-11-18
2009-11-17
2009-11-16
2009-11-13
2009-11-12
2009-11-11
2009-11-10

4209.65
4243.95
4224.20
4245.80
4247.50
4176.15
4132.60
4033.05
4184.70
4181.40
4185.90
4166.85
4092.85
4165.45
4155.95
4158.90
4152.35
4078.95
4124.60
4043.20
4061.55

4255.00
4199.70
4238.85
4247.15
4224.10
4216.40
4145.45
4069.05
4121.35
4184.60
4178.90
4180.80
4147.60
4109.45
4164.90
4160.85
4162.25
4114.45
4084.10
4130.90
4034.70

4256.85
4253.85
4271.55
4276.95
4249.30
4220.15
4166.95
4075.85
4195.35
4216.90
4196.55
4185.35
4154.55
4173.00
4189.45
4169.75
4172.50
4132.00
4140.55
4136.40
4080.05

4201.95
4190.55
4220.90
4229.70
4218.15
4176.15
4124.50
3967.05
4112.80
4177.05
4153.00
4157.00
4064.40
4090.95
4155.55
4127.40
4152.35
4078.95
4066.00
4038.70
4018.40

5068.55
5108.85
5131.70
5124.55
5122.75
5039.70
4942.25
5005.05
5116.45
5091.55
5105.00
5052.95
4988.75
5043.95
5061.50
5058.95
4996.50
4952.35
5004.40
4882.30
4898.90

13

5233.95
5210.40
5249.40
5244.75
5263.10
5281.80
5277.90
5232.20
5201.05
5169.45
5187.95
5178.40
5144.60
4985.85
4952.60
4987.70
5041.75
5042.05
5033.05
5105.70
5117.30
5134.65
5112.00

5239.20
5300.50
5287.20
5276.75
5288.35
5310.85
5288.35
5238.45
5221.85
5197.05
5214.60
5197.90
5150.60
4997.30
4997.85
5043.40
5064.20
5067.25
5129.45
5156.70
5182.55
5146.45
5147.65

5169.55
5200.95
5227.80
5234.70
5242.40
5260.05
5242.40
5167.10
5168.75
5160.10
5175.85
5129.05
4990.05
4953.35
4943.95
4979.05
5013.15
5001.80
5018.25
5090.15
5088.40
5084.65
5090.60

5147.95
5066.70
5108.90
5131.70
5123.25
5122.00
5032.70
4941.75
5005.55
5108.15
5090.55
5103.55
5052.45
4989.00
5054.70
5062.25
5058.05
4998.95
4952.65
5003.95
4881.70

5152.55
5131.30
5161.80
5181.00
5161.75
5130.35
5066.35
5005.05
5116.45
5138.00
5112.85
5113.10
5063.30
5053.45
5079.30
5074.00
5073.20
5017.90
5014.40
5016.70
4947.70

5058.90
5051.55
5081.85
5106.60
5111.75
5038.85
4942.25
4806.70
4986.05
5078.35
5053.50
5052.10
4932.80
4963.70
5041.65
5010.15
4994.00
4942.65
4924.75
4870.05
4860.10

14

Source: National Stock Exchange of India Ltd.

2009-11-09
2009-11-06
2009-11-05
2009-11-04
2009-11-03
2009-10-30
2009-10-29
2009-10-28
2009-10-27
2009-10-26
2009-10-23
2009-10-22
2009-10-21
2009-10-20
2009-10-16
2009-10-15
2009-10-14
2009-10-12
2009-10-09
2009-10-08
2009-10-07
2009-10-06
2009-10-05

3976.50
3940.20
3833.80
3768.55
3837.00
3950.40
3885.00
3941.65
4035.80
4114.30
4140.80
4141.60
4189.80
4231.55
4171.20
4186.65
4132.45
4045.80
4080.75
4074.75
4083.45
4065.45
4084.40

4026.80
3950.45
3899.75
3836.20
3727.45
3853.15
3882.85
3949.30
3960.20
4067.75
4104.75
4089.80
4153.10
4193.20
4194.95
4165.45
4159.60
4100.05
4029.55
4059.50
4042.95
4047.95
4046.70

4031.35
3975.05
3906.65
3846.05
3856.85
3963.05
3935.45
3979.40
4046.70
4119.10
4149.65
4158.30
4204.25
4239.95
4198.20
4188.40
4163.75
4106.10
4085.90
4091.15
4096.75
4068.85
4095.65

3955.25
3935.05
3793.05
3738.75
3717.65
3844.40
3873.80
3901.60
3948.40
4063.45
4095.70
4075.50
4144.60
4185.40
4165.80
4146.45
4132.45
4045.80
4024.45
4044.95
4032.75
3971.95
4040.05

4796.15
4767.50
4711.65
4567.30
4712.25
4751.10
4826.10
4846.55
4970.55
4997.15
4986.55
5063.35
5114.85
5145.60
5108.65
5118.55
5054.35
4945.45
4993.00
5011.25
5031.70
5003.65
5076.05

2009-10-01
2009-09-30
2009-09-29
2009-09-25
2009-09-24
2009-09-23
2009-09-22
2009-09-18
2009-09-17
2009-09-16
2009-09-15
2009-09-14
2009-09-11
2009-09-10
2009-09-09
2009-09-08
2009-09-07
2009-09-04
2009-09-03
2009-09-02
2009-09-01

4128.50
4085.10
4078.30
4017.30
3991.05
4070.60
4058.60
4015.60
4042.05
4002.45
3939.65
3900.65
3941.50
3958.40
3925.40
3954.95
3875.60
3803.90
3819.45
3779.10
3871.00

4119.05
4118.65
4072.05
4041.35
4040.90
4028.30
4069.25
4045.25
4023.10
4019.30
3973.00
3908.95
3914.05
3922.35
3925.40
3929.65
3924.10
3837.80
3784.45
3788.95
3803.20

4133.20
4119.90
4086.45
4065.60
4049.50
4078.95
4080.20
4047.65
4054.00
4022.95
3977.35
3916.70
3946.15
3979.85
3946.25
3960.85
3927.25
3845.95
3827.00
3823.65
3892.80

4102.40
4081.60
4064.90
4017.30
3984.20
4019.75
4051.70
4007.00
4006.15
3998.40
3938.60
3881.15
3888.35
3914.05
3905.45
3918.10
3873.65
3774.75
3775.05
3779.10
3790.80

5087.20
5007.65
4959.15
4985.10
4977.15
5019.95
4977.10
4963.95
4958.55
4894.65
4812.05
4810.15
4819.40
4814.35
4804.90
4782.85
4682.40
4608.70
4608.75
4624.00
4662.20

15

4898.40
4796.15
4765.55
4710.80
4563.90
4711.70
4750.55
4826.15
4846.70
4970.90
4997.05
4988.60
5063.60
5114.45
5142.15
5108.85
5118.20
5054.25
4945.20
5002.25
4985.75
5027.40
5003.20

4905.25
4836.20
4776.35
4717.80
4729.85
4853.65
4826.10
4867.00
4970.55
5033.75
5054.95
5064.25
5117.45
5181.95
5149.65
5152.25
5127.40
5068.05
5032.60
5043.05
5077.00
5034.70
5076.05

4789.90
4764.85
4610.60
4565.00
4538.50
4687.50
4738.40
4784.10
4829.50
4961.35
4983.25
4968.45
5051.65
5102.65
5093.20
5077.10
5054.35
4945.45
4934.55
4971.75
4972.95
4921.05
4991.95

5083.40
5083.95
5006.85
4958.95
4986.55
4969.95
5020.20
4976.05
4965.55
4958.40
4892.10
4808.60
4829.55
4819.40
4814.25
4805.25
4782.90
4680.40
4593.55
4608.35
4625.35

5110.50
5087.60
5020.25
4994.35
5016.70
5030.75
5036.30
4980.85
5003.05
4966.30
4899.15
4823.80
4856.15
4889.05
4825.05
4842.20
4790.00
4697.20
4647.35
4650.45
4735.90

5057.05
5004.35
4959.10
4931.25
4904.05
4957.05
4977.10
4931.90
4944.15
4894.65
4812.05
4786.40
4791.55
4807.90
4783.50
4782.65
4679.30
4580.35
4581.05
4576.60
4600.65

16

Source: National Stock Exchange of India Ltd.

2009-08-31
2009-08-28
2009-08-27
2009-08-26
2009-08-25
2009-08-24
2009-08-21
2009-08-20
2009-08-19
2009-08-18
2009-08-17
2009-08-14
2009-08-13
2009-08-12
2009-08-11
2009-08-10
2009-08-07
2009-08-06
2009-08-05
2009-08-04
2009-08-03
2009-07-31
2009-07-30

3819.05
3843.60
3809.60
3813.30
3758.45
3748.75
3627.85
3654.80
3673.85
3620.95
3713.35
3762.50
3701.50
3606.30
3620.10
3685.25
3709.25
3816.05
3824.80
3816.60
3778.05
3760.60
3680.80

3840.25
3864.40
3831.90
3820.75
3794.50
3779.55
3701.05
3650.90
3607.05
3665.75
3606.25
3749.60
3758.15
3641.00
3647.75
3625.00
3663.60
3742.55
3827.30
3806.20
3823.80
3764.10
3721.35

3867.90
3871.25
3852.65
3832.20
3799.75
3787.75
3705.85
3675.60
3688.95
3686.45
3713.35
3779.45
3762.45
3646.85
3681.60
3714.05
3744.15
3855.35
3840.80
3843.35
3830.30
3799.65
3725.60

3819.05
3811.35
3809.60
3807.80
3744.20
3748.75
3618.40
3644.95
3589.35
3606.10
3596.95
3739.40
3697.90
3567.90
3603.15
3602.50
3652.20
3732.60
3783.85
3778.20
3764.15
3734.10
3657.45

4730.85
4688.40
4679.00
4659.45
4641.65
4536.95
4453.45
4394.35
4457.75
4389.50
4578.80
4605.15
4458.55
4473.80
4435.00
4486.50
4591.90
4694.35
4680.95
4706.25
4633.80
4571.60
4513.10

2009-07-29
2009-07-28
2009-07-27
2009-07-24
2009-07-23
2009-07-22
2009-07-21
2009-07-20
2009-07-17
2009-07-16
2009-07-15
2009-07-14
2009-07-13
2009-07-10
2009-07-09
2009-07-08
2009-07-07
2009-07-06
2009-07-03
2009-07-02
2009-07-01

3711.30
3727.95
3694.85
3678.05
3589.00
3625.20
3618.90
3591.35
3480.40
3489.25
3351.75
3256.35
3202.80
3317.65
3303.05
3356.90
3384.70
3583.90
3498.60
3529.90
3486.10

3685.65
3726.15
3708.00
3689.65
3646.25
3565.00
3602.95
3630.95
3542.20
3442.55
3435.70
3313.10
3198.50
3244.90
3306.05
3295.10
3382.80
3374.15
3568.05
3526.70
3503.65

3742.25
3749.70
3722.15
3693.75
3650.10
3670.10
3636.20
3634.30
3553.15
3489.25
3443.90
3324.10
3211.15
3338.50
3329.35
3356.90
3415.45
3614.35
3574.65
3552.70
3513.80

3611.25
3700.20
3674.10
3644.70
3589.00
3550.65
3583.00
3567.65
3480.40
3425.05
3347.50
3256.35
3166.15
3228.95
3273.05
3265.65
3341.05
3357.95
3498.60
3483.35
3426.70

4565.80
4572.80
4568.65
4524.80
4409.70
4469.30
4501.50
4377.90
4231.45
4223.50
4120.80
3974.10
4003.40
4081.40
4078.75
4201.85
4166.00
4429.60
4347.30
4373.50
4292.30

17

4662.10
4732.35
4688.20
4680.85
4659.35
4642.80
4528.80
4453.45
4394.10
4458.90
4387.90
4580.05
4605.00
4457.50
4471.35
4437.65
4481.40
4585.50
4694.15
4680.50
4711.40
4636.45
4571.45

4730.85
4743.75
4707.90
4697.80
4672.90
4656.30
4538.70
4492.80
4477.55
4491.45
4578.80
4619.00
4614.15
4473.80
4510.80
4562.50
4591.90
4718.15
4717.20
4731.45
4723.75
4669.75
4582.35

4635.00
4651.40
4645.15
4659.10
4582.50
4536.95
4400.90
4394.35
4353.45
4372.65
4374.60
4559.35
4458.55
4359.40
4398.90
4399.85
4463.95
4559.20
4629.85
4642.60
4617.75
4571.60
4474.50

4513.50
4564.10
4572.30
4568.55
4523.75
4398.90
4469.10
4502.25
4374.95
4231.40
4233.50
4111.40
3974.05
4003.90
4080.95
4078.90
4202.15
4165.70
4424.25
4348.85
4340.90

4573.85
4599.90
4596.75
4578.75
4532.40
4557.95
4524.00
4510.30
4390.40
4305.00
4249.55
4128.90
4003.40
4129.95
4114.90
4201.85
4231.80
4479.80
4434.45
4383.65
4362.30

4420.80
4529.15
4528.50
4504.85
4405.95
4380.45
4436.60
4377.90
4230.15
4205.50
4118.75
3974.10
3918.75
3976.80
4039.85
4061.10
4155.50
4133.70
4298.95
4288.75
4249.70

18

Source: National Stock Exchange of India Ltd.

2009-06-30
2009-06-29
2009-06-26
2009-06-25
2009-06-24
2009-06-23
2009-06-22
2009-06-19
2009-06-18
2009-06-17
2009-06-16
2009-06-15
2009-06-12
2009-06-11
2009-06-10
2009-06-09
2009-06-08
2009-06-05
2009-06-04
2009-06-03
2009-06-02
2009-06-01
2009-05-29

3582.45
3534.75
3464.10
3484.80
3451.45
3367.95
3474.45
3449.45
3500.20
3634.80
3545.20
3639.10
3741.25
3743.30
3717.50
3537.80
3728.50
3737.40
3619.95
3671.20
3689.40
3649.85
3516.95

3469.70
3555.30
3521.85
3433.15
3467.10
3420.45
3408.10
3458.85
3412.45
3504.30
3639.40
3594.25
3664.90
3711.10
3732.80
3661.25
3562.70
3710.50
3708.10
3656.50
3641.50
3654.20
3579.90

3586.50
3585.30
3525.85
3500.10
3476.05
3434.70
3489.00
3468.30
3520.70
3643.90
3650.80
3677.75
3760.80
3744.90
3766.90
3668.75
3736.95
3762.35
3711.70
3691.15
3689.40
3663.00
3612.30

3454.55
3521.10
3452.10
3423.65
3410.95
3342.65
3397.15
3378.15
3384.55
3486.95
3545.20
3582.30
3652.00
3673.30
3707.50
3500.15
3543.55
3699.65
3618.35
3612.70
3586.45
3608.80
3516.95

4391.50
4375.40
4243.95
4293.85
4247.30
4223.30
4314.20
4251.10
4352.95
4515.35
4478.10
4584.65
4637.55
4657.40
4551.70
4427.75
4582.35
4573.30
4530.30
4525.50
4530.45
4450.40
4340.75

2009-05-28
2009-05-27
2009-05-26
2009-05-25
2009-05-22
2009-05-21
2009-05-20
2009-05-19
2009-05-18
2009-05-15
2009-05-14
2009-05-13
2009-05-12
2009-05-11
2009-05-08
2009-05-07
2009-05-06
2009-05-05
2009-05-04
2009-04-29
2009-04-28

3460.65
3369.05
3414.15
3379.00
3314.85
3336.85
3277.45
3354.85
3197.95
2813.65
2735.15
2836.60
2738.70
2822.65
2831.40
2809.35
2805.70
2786.20
2707.45
2621.80
2675.20

3487.70
3442.30
3309.70
3401.70
3355.05
3327.65
3341.65
3309.05
3293.35
2833.65
2786.05
2799.05
2825.50
2748.65
2795.95
2831.55
2778.30
2808.65
2788.05
2662.95
2588.40

3498.10
3446.25
3432.85
3409.90
3360.75
3416.20
3380.15
3433.35
3291.50
2850.30
2795.30
2851.75
2831.30
2822.65
2850.25
2834.55
2853.50
2818.30
2792.15
2669.90
2675.20

3450.10
3369.05
3288.00
3354.35
3284.85
3313.75
3277.45
3166.00
3197.95
2813.65
2735.15
2788.45
2729.65
2731.75
2762.70
2791.15
2765.10
2775.35
2707.45
2607.05
2581.70

4276.15
4117.30
4239.55
4238.10
4211.85
4270.35
4318.75
4324.95
3673.15
3597.85
3631.90
3668.75
3554.65
3615.75
3681.80
3617.15
3662.00
3664.50
3478.70
3371.65
3469.50

19

4291.10
4390.95
4375.50
4241.85
4292.95
4247.00
4235.25
4313.60
4251.40
4356.15
4517.80
4484.00
4583.40
4637.70
4655.25
4550.95
4429.90
4586.90
4572.65
4530.70
4525.25
4529.90
4448.95

4426.75
4439.95
4383.75
4337.95
4307.00
4267.45
4352.25
4326.20
4375.30
4517.80
4537.95
4601.05
4693.20
4679.55
4688.95
4562.45
4611.40
4636.85
4582.20
4574.90
4586.40
4545.40
4488.05

4267.35
4350.90
4243.95
4221.15
4218.25
4143.25
4221.90
4206.70
4222.15
4332.80
4405.95
4469.60
4566.15
4586.15
4551.70
4365.10
4404.65
4561.95
4453.45
4478.60
4451.30
4450.40
4340.75

4337.10
4276.05
4116.70
4237.55
4238.50
4210.90
4270.30
4318.45
4323.15
3671.65
3593.45
3635.25
3681.10
3554.60
3620.70
3683.90
3625.05
3661.90
3654.00
3473.95
3362.35

4354.85
4286.45
4256.05
4270.05
4249.50
4319.00
4362.85
4509.40
4384.30
3686.25
3631.90
3709.60
3691.65
3660.20
3711.25
3692.05
3717.05
3682.20
3664.50
3486.40
3471.95

4254.85
4115.25
4092.25
4205.10
4155.85
4199.20
4244.70
4167.65
3673.15
3597.85
3537.60
3610.20
3534.20
3534.55
3582.85
3617.15
3608.65
3618.75
3478.70
3366.70
3351.50

20

Source: National Stock Exchange of India Ltd.

2009-04-27
2009-04-24
2009-04-23
2009-04-22
2009-04-21
2009-04-20
2009-04-17
2009-04-16
2009-04-15
2009-04-13
2009-04-09
2009-04-08
2009-04-06
2009-04-02
2009-04-01
2009-03-31
2009-03-30
2009-03-27
2009-03-26
2009-03-25
2009-03-24
2009-03-23
2009-03-20

2671.15
2650.40
2596.05
2630.40
2580.45
2628.35
2623.25
2707.10
2556.40
2564.25
2558.25
2404.35
2486.75
2390.20
2282.10
2270.55
2299.50
2310.70
2280.25
2224.65
2254.95
2169.85
2134.60

2674.75
2689.95
2646.00
2584.90
2612.65
2621.70
2612.60
2593.90
2691.30
2598.95
2545.95
2537.55
2473.30
2429.05
2324.75
2294.85
2259.50
2343.70
2314.20
2255.60
2224.25
2230.55
2139.70

2716.80
2696.10
2655.10
2646.95
2644.85
2663.50
2690.00
2727.75
2698.55
2622.30
2578.70
2544.65
2496.40
2441.45
2328.75
2315.05
2307.55
2350.30
2328.65
2261.80
2285.15
2235.45
2146.55

2655.60
2640.45
2564.10
2563.50
2580.45
2591.65
2593.70
2582.75
2556.40
2550.95
2520.05
2398.15
2445.15
2387.10
2265.90
2261.50
2248.80
2303.90
2275.40
2213.40
2210.05
2169.40
2118.85

3481.30
3423.60
3330.50
3364.60
3376.85
3384.75
3369.50
3484.35
3381.45
3342.20
3346.00
3255.35
3211.35
3061.05
3023.85
2981.70
3108.75
3079.40
2982.25
2938.80
2923.80
2807.25
2807.35

2009-03-19
2009-03-18
2009-03-17
2009-03-16
2009-03-13
2009-03-12
2009-03-09
2009-03-06
2009-03-05
2009-03-04
2009-03-03
2009-03-02
2009-02-27
2009-02-26
2009-02-25
2009-02-24
2009-02-20
2009-02-19
2009-02-18
2009-02-17
2009-02-16

2148.20
2128.80
2114.85
2073.70
2021.55
1992.85
1993.65
1960.45
2039.60
2026.55
2049.80
2070.05
2115.35
2108.55
2116.50
2071.65
2120.05
2150.25
2118.50
2166.80
2257.65

2145.25
2134.90
2104.05
2114.80
2064.60
1994.40
1966.85
2002.40
1981.20
2027.40
2016.30
2052.90
2112.85
2122.40
2113.10
2095.90
2106.10
2145.85
2138.85
2137.35
2193.30

2158.10
2161.30
2138.90
2117.25
2068.15
2010.30
1993.65
2005.75
2039.60
2035.80
2060.30
2078.35
2120.20
2128.05
2133.75
2104.10
2122.05
2159.25
2159.55
2166.80
2259.20

2121.80
2128.20
2093.00
2058.95
2021.55
1983.45
1956.85
1953.30
1971.95
2010.60
2010.15
2043.35
2077.95
2090.85
2109.80
2059.45
2088.40
2135.00
2118.50
2128.85
2186.95

2797.05
2757.65
2776.35
2716.05
2616.60
2574.50
2620.10
2576.75
2645.90
2611.95
2672.15
2764.60
2785.70
2762.20
2733.45
2737.25
2789.30
2776.70
2755.15
2853.85
2948.25

21

3470.00
3480.75
3423.70
3330.30
3365.30
3377.10
3384.40
3369.50
3484.15
3382.60
3342.05
3342.95
3256.60
3211.05
3060.35
3020.95
2978.15
3108.65
3082.25
2984.35
2938.70
2939.90
2807.05

3517.25
3491.35
3439.90
3401.10
3414.70
3441.10
3489.85
3511.25
3497.55
3417.80
3401.15
3357.05
3303.90
3228.75
3069.30
3054.30
3110.20
3123.35
3103.35
2996.50
3017.40
2949.75
2816.10

3435.30
3402.90
3310.50
3296.90
3309.35
3339.45
3359.25
3354.20
3311.80
3334.15
3307.05
3149.25
3211.35
3061.05
2965.70
2966.40
2962.40
3055.90
2982.25
2923.30
2914.50
2807.25
2773.65

2807.15
2794.70
2757.45
2777.25
2719.25
2617.45
2573.15
2620.15
2576.70
2645.20
2622.40
2674.60
2763.65
2785.65
2762.50
2733.90
2736.45
2789.35
2776.15
2770.50
2848.50

2822.25
2836.05
2805.60
2781.95
2726.15
2646.10
2621.25
2628.10
2663.90
2655.70
2688.50
2764.60
2787.20
2797.80
2789.35
2746.20
2789.30
2802.15
2806.50
2854.65
2953.20

2771.35
2752.25
2738.70
2701.95
2616.60
2574.50
2555.60
2539.45
2564.10
2611.95
2611.55
2659.55
2708.45
2731.90
2733.45
2677.55
2709.30
2767.60
2736.65
2757.30
2839.10

22

Source: National Stock Exchange of India Ltd.

2009-02-13
2009-02-12
2009-02-11
2009-02-10
2009-02-09
2009-02-06
2009-02-05
2009-02-04
2009-02-03
2009-02-02
2009-01-30
2009-01-29
2009-01-28
2009-01-27
2009-01-23
2009-01-22
2009-01-21
2009-01-20
2009-01-19
2009-01-16
2009-01-15
2009-01-14
2009-01-13

2236.95
2232.35
2211.35
2239.70
2192.55
2158.75
2157.45
2160.55
2154.00
2185.45
2150.85
2203.30
2147.00
2097.35
2097.50
2133.30
2138.40
2161.40
2190.20
2158.90
2141.25
2168.40
2146.65

2264.30
2225.80
2244.25
2248.90
2237.25
2180.70
2136.55
2153.25
2142.60
2138.80
2209.05
2171.90
2188.35
2129.45
2072.85
2105.40
2110.85
2173.35
2204.30
2189.45
2133.30
2200.65
2136.60

2278.00
2250.35
2250.25
2266.35
2240.95
2187.20
2159.70
2179.90
2173.75
2192.40
2212.70
2205.55
2191.60
2134.10
2109.25
2134.80
2165.10
2181.55
2218.45
2193.05
2150.40
2211.50
2180.05

2236.95
2222.55
2211.35
2221.65
2185.35
2155.20
2122.55
2146.95
2127.35
2134.55
2140.10
2154.15
2142.05
2096.75
2061.15
2085.45
2101.65
2148.00
2186.80
2149.00
2112.90
2163.30
2121.05

2896.95
2927.40
2933.00
2919.70
2843.05
2779.35
2802.75
2780.70
2773.50
2872.35
2824.05
2849.35
2771.10
2686.05
2705.45
2714.70
2777.40
2842.90
2828.70
2737.00
2832.30
2748.40
2775.00

2009-01-12
2009-01-09
2009-01-07
2009-01-06
2009-01-05
2009-01-02
2009-01-01
2008-12-31
2008-12-30
2008-12-29
2008-12-26
2008-12-24
2008-12-23
2008-12-22
2008-12-19
2008-12-18
2008-12-17
2008-12-16
2008-12-15
2008-12-12
2008-12-11

2205.45
2222.00
2445.75
2428.35
2410.40
2379.65
2305.95
2318.45
2280.45
2212.10
2275.50
2281.60
2326.85
2370.00
2343.30
2269.35
2362.20
2277.30
2269.00
2149.75
2216.85

2160.25
2225.45
2271.40
2431.25
2433.50
2380.40
2361.20
2295.75
2304.40
2258.85
2212.50
2255.10
2286.10
2343.30
2370.35
2347.35
2268.40
2336.85
2282.35
2230.25
2222.35

2209.25
2270.65
2454.95
2456.30
2438.10
2405.30
2363.00
2329.40
2314.30
2265.50
2288.65
2281.60
2327.35
2395.70
2388.05
2352.80
2362.20
2343.50
2299.85
2240.35
2234.05

2146.10
2176.95
2254.35
2391.90
2400.30
2355.70
2305.95
2283.00
2249.80
2180.95
2204.50
2245.20
2278.70
2335.85
2338.80
2247.00
2260.85
2277.30
2263.45
2149.75
2181.05

2868.85
2919.95
3112.80
3121.50
3058.75
3034.60
2963.30
2979.80
2922.55
2857.15
2919.85
2967.40
3039.25
3077.25
3063.00
2955.35
3040.45
2983.60
2917.90
2915.35
2934.05

23

2948.35
2893.05
2925.70
2934.50
2919.90
2843.10
2780.05
2803.05
2783.90
2766.65
2874.80
2823.95
2849.50
2771.35
2678.55
2713.80
2706.15
2796.60
2846.20
2828.45
2736.70
2835.30
2744.95

2969.75
2939.00
2937.50
2957.40
2926.75
2852.50
2816.80
2842.20
2831.70
2873.45
2881.00
2873.85
2855.40
2777.30
2765.55
2744.85
2787.30
2842.90
2868.20
2835.65
2832.30
2853.25
2802.60

2896.85
2886.55
2877.60
2891.75
2840.15
2778.65
2754.85
2780.70
2752.90
2760.70
2774.10
2795.35
2765.60
2685.25
2661.65
2681.40
2690.20
2758.00
2819.90
2724.20
2701.75
2748.40
2720.80

2773.10
2873.00
2920.40
3112.80
3121.45
3046.75
3033.45
2959.15
2979.50
2922.20
2857.25
2916.85
2968.65
3039.30
3077.50
3060.75
2954.35
3041.75
2981.20
2921.35
2920.15

2869.20
2929.85
3147.20
3141.80
3131.95
3079.85
3039.25
3002.65
2999.15
2931.80
2960.95
2968.00
3040.00
3110.45
3106.80
3072.55
3076.20
3052.55
3012.10
2936.80
2945.30

2748.55
2810.25
2888.20
3056.10
3056.45
3021.80
2963.30
2937.35
2899.75
2812.90
2844.80
2900.45
2957.05
3027.80
3036.30
2922.65
2943.50
2963.30
2917.90
2812.55
2861.55

24

Source: National Stock Exchange of India Ltd.

2008-12-10
2008-12-08
2008-12-05
2008-12-04
2008-12-03
2008-12-02
2008-12-01
2008-11-28
2008-11-26
2008-11-25
2008-11-24
2008-11-21
2008-11-20
2008-11-19
2008-11-18
2008-11-17
2008-11-14
2008-11-12
2008-11-11
2008-11-10
2008-11-07
2008-11-06
2008-11-05

2146.20
2087.20
2123.45
2045.45
2051.25
1990.20
2099.50
2061.95
2051.65
2123.55
2056.40
2015.65
1983.50
2110.10
2123.70
2217.30
2296.55
2269.35
2410.15
2351.00
2253.30
2261.80
2489.70

2214.60
2121.65
2083.10
2132.65
2040.60
2029.40
2048.40
2093.10
2090.75
2040.40
2075.05
2067.20
1988.45
2055.20
2094.25
2176.30
2203.55
2239.30
2302.40
2438.10
2312.25
2257.05
2329.85

2218.50
2173.25
2159.65
2137.90
2053.40
2036.95
2147.15
2102.75
2096.10
2125.85
2098.15
2080.75
2006.50
2147.85
2151.10
2217.30
2299.60
2320.45
2415.85
2445.50
2332.05
2331.05
2490.35

2144.35
2087.20
2077.10
2040.85
2014.00
1971.35
2041.75
2058.60
2025.20
2030.35
2030.85
1973.45
1955.30
2044.60
2087.20
2113.20
2188.40
2205.35
2291.00
2347.85
2245.95
2228.75
2314.65

2785.70
2714.70
2786.65
2656.50
2657.50
2672.90
2755.15
2745.70
2652.45
2708.30
2690.85
2553.60
2634.20
2682.75
2802.45
2813.40
2848.00
2937.90
3147.20
2973.30
2893.25
2998.45
3155.75

2008-11-04
2008-11-03
2008-10-31
2008-10-29
2008-10-28
2008-10-27
2008-10-24
2008-10-23
2008-10-22
2008-10-21
2008-10-20
2008-10-17
2008-10-16
2008-10-15
2008-10-14
2008-10-13
2008-10-10
2008-10-08
2008-10-07
2008-10-06
2008-10-03

2323.25
2318.80
2160.30
2150.35
2063.50
2013.30
2237.80
2284.75
2446.65
2438.20
2422.00
2549.55
2473.60
2633.60
2763.70
2559.55
2573.35
2683.65
2873.45
2941.40
3049.45

2421.25
2341.00
2225.70
2098.50
2095.55
1973.70
2035.25
2285.40
2378.20
2491.45
2409.90
2386.45
2514.70
2553.30
2685.05
2654.35
2507.55
2693.90
2790.90
2809.35
2984.30

2426.95
2350.00
2242.95
2150.35
2102.95
2022.70
2240.75
2377.35
2456.95
2504.20
2479.95
2563.90
2549.90
2634.35
2778.00
2665.40
2589.95
2709.25
2894.10
2941.40
3075.45

2301.50
2288.95
2154.75
2061.40
2063.50
1796.90
2002.75
2270.55
2371.55
2414.20
2371.10
2371.80
2389.55
2545.15
2672.70
2559.55
2460.45
2561.90
2751.45
2796.35
2974.90

3050.25
2885.40
2696.30
2685.30
2526.20
2583.75
2936.25
3064.80
3234.70
3125.40
3108.20
3269.05
3333.85
3517.90
3494.10
3272.90
3502.05
3604.40
3606.95
3817.30
3953.55

25

2928.25
2784.00
2714.40
2788.00
2656.45
2657.80
2682.90
2755.10
2752.25
2654.00
2708.25
2693.45
2553.15
2635.00
2683.15
2799.55
2810.35
2848.45
2938.65
3148.25
2973.00
2892.65
2994.95

2940.15
2861.55
2821.15
2793.80
2693.65
2672.90
2832.85
2779.00
2762.60
2790.70
2740.35
2718.60
2634.20
2772.40
2802.45
2835.70
2938.80
2975.20
3147.20
3161.25
3010.00
3007.80
3240.55

2785.70
2714.70
2701.35
2646.35
2611.95
2570.70
2669.50
2690.30
2643.35
2638.20
2633.80
2539.80
2502.90
2617.90
2664.30
2694.50
2778.80
2794.95
2919.45
2973.30
2860.10
2860.25
2971.00

3142.10
3043.85
2885.60
2697.05
2684.60
2524.20
2584.00
2943.15
3065.15
3234.90
3122.80
3074.35
3269.30
3338.40
3518.65
3490.70
3279.95
3513.65
3606.60
3602.35
3818.30

3152.30
3062.05
2921.35
2781.25
2695.95
2585.30
2936.25
3085.10
3235.75
3254.85
3238.40
3335.95
3333.85
3518.50
3648.25
3510.20
3502.05
3604.40
3732.65
3820.85
3969.55

2985.00
2885.40
2696.30
2631.90
2526.20
2252.75
2525.05
2917.15
3051.80
3117.35
3058.95
3046.60
3099.90
3324.55
3491.50
3272.90
3198.95
3329.45
3537.00
3581.60
3804.85

26

Source: National Stock Exchange of India Ltd.

2008-10-01
2008-09-30
2008-09-29
2008-09-26
2008-09-25
2008-09-24
2008-09-23
2008-09-22
2008-09-19
2008-09-18
2008-09-17
2008-09-16
2008-09-15
2008-09-12
2008-09-11
2008-09-10
2008-09-09
2008-09-08
2008-09-05
2008-09-04
2008-09-02
2008-09-01
2008-08-29

3084.00
2914.60
3115.00
3205.30
3261.60
3254.80
3259.35
3343.45
3241.05
3017.50
3249.65
3135.00
3274.85
3457.10
3478.50
3532.10
3556.50
3613.30
3494.25
3561.95
3496.55
3455.20
3438.50

3082.80
3058.60
3007.90
3123.75
3221.70
3255.95
3234.00
3301.15
3314.35
3169.75
3169.00
3229.10
3243.60
3377.90
3433.10
3507.40
3560.50
3575.05
3489.35
3562.70
3599.70
3481.55
3489.05

3119.10
3087.45
3115.00
3205.30
3261.60
3291.85
3302.00
3343.45
3323.20
3176.60
3249.65
3235.85
3274.85
3457.10
3479.70
3559.75
3580.15
3619.80
3514.90
3584.35
3610.15
3491.95
3493.20

3019.85
2914.60
2958.15
3112.80
3200.65
3236.80
3229.10
3289.70
3241.05
3007.60
3158.15
3135.00
3159.55
3360.65
3421.65
3494.45
3532.55
3569.60
3478.90
3537.90
3496.40
3435.50
3437.70

3921.85
3848.70
3990.20
4108.75
4162.15
4125.75
4223.90
4248.95
4040.80
4005.25
4074.80
4072.55
4231.95
4291.60
4397.25
4467.50
4485.15
4358.30
4444.70
4512.95
4358.85
4356.10
4230.60

2008-08-28
2008-08-27
2008-08-26
2008-08-25
2008-08-22
2008-08-21
2008-08-20
2008-08-19
2008-08-18
2008-08-14
2008-08-13
2008-08-12
2008-08-11
2008-08-08
2008-08-07
2008-08-06
2008-08-05
2008-08-04
2008-08-01
2008-07-31
2008-07-30

3436.25
3483.70
3437.00
3513.70
3413.00
3527.45
3523.30
3495.75
3525.90
3626.85
3627.25
3721.30
3691.60
3609.45
3608.05
3666.45
3530.40
3512.25
3432.60
3461.90
3400.00

3376.80
3435.25
3468.90
3467.40
3459.75
3434.00
3536.90
3500.75
3519.30
3551.30
3637.70
3656.10
3707.80
3635.00
3625.70
3618.60
3615.90
3531.15
3524.25
3456.70
3449.75

3440.80
3483.70
3473.85
3514.05
3465.45
3527.45
3549.35
3513.30
3561.50
3626.85
3673.25
3721.30
3710.35
3644.05
3664.65
3702.45
3621.95
3555.60
3529.60
3465.45
3457.25

3370.25
3429.65
3430.15
3461.65
3407.25
3425.40
3517.75
3458.85
3510.65
3545.50
3621.20
3636.90
3685.25
3584.45
3604.60
3608.55
3529.45
3504.25
3400.70
3427.40
3397.05

4290.75
4336.85
4335.20
4317.95
4283.85
4416.20
4365.45
4393.10
4430.70
4524.20
4548.05
4620.95
4529.35
4518.35
4515.25
4506.25
4395.80
4426.10
4331.60
4314.35
4191.20

27

3950.75
3921.20
3850.05
3985.25
4110.55
4161.25
4126.90
4223.05
4245.25
4038.15
4008.25
4074.90
4072.90
4228.45
4290.30
4400.25
4468.70
4482.30
4352.30
4447.75
4504.00
4348.65
4360.00

4000.50
3966.85
3997.55
4110.70
4172.60
4207.95
4224.70
4303.25
4262.65
4050.10
4116.70
4090.10
4237.25
4323.90
4399.30
4467.50
4497.50
4558.00
4444.70
4514.60
4522.40
4365.00
4368.80

3861.25
3715.05
3777.30
3970.35
4077.50
4115.85
4117.90
4202.40
4040.80
3799.55
3974.60
3919.35
3955.40
4200.15
4272.75
4382.35
4418.95
4358.30
4328.90
4419.45
4343.10
4281.35
4230.60

4214.00
4292.10
4337.50
4335.35
4327.45
4283.85
4415.75
4368.25
4393.05
4430.70
4529.05
4552.25
4620.40
4529.50
4523.85
4517.55
4502.85
4395.35
4413.55
4332.95
4313.55

4304.50
4364.25
4345.05
4398.80
4337.00
4418.55
4434.90
4393.70
4447.40
4529.80
4572.65
4649.85
4625.20
4546.35
4580.15
4615.90
4515.15
4436.15
4422.95
4342.00
4327.00

4201.85
4282.65
4283.30
4317.95
4248.00
4271.30
4365.45
4316.55
4379.85
4421.25
4497.25
4525.75
4529.35
4464.00
4493.70
4503.90
4376.00
4362.90
4235.70
4285.55
4191.20

28

Source: National Stock Exchange of India Ltd.

2008-07-29
2008-07-28
2008-07-25
2008-07-24
2008-07-23
2008-07-22
2008-07-21
2008-07-18
2008-07-17
2008-07-16
2008-07-15
2008-07-14
2008-07-11
2008-07-10
2008-07-09
2008-07-08
2008-07-07
2008-07-04
2008-07-03
2008-07-02
2008-07-01
2008-06-30
2008-06-27

3408.05
3460.70
3446.75
3595.15
3503.35
3288.90
3265.15
3168.75
3136.35
3099.90
3151.25
3206.95
3346.90
3307.40
3275.10
3108.05
3216.60
3102.00
3174.60
3085.55
3204.40
3296.85
3374.20

3350.45
3469.40
3452.45
3524.50
3550.80
3355.90
3289.80
3248.05
3146.15
3049.85
3085.50
3222.80
3232.20
3323.65
3321.40
3186.00
3207.80
3178.15
3098.70
3225.00
3075.80
3203.35
3293.65

3429.55
3486.10
3496.20
3607.35
3561.25
3372.30
3296.60
3257.25
3160.05
3130.20
3163.95
3281.35
3346.90
3344.15
3328.20
3208.40
3269.05
3188.95
3174.60
3237.45
3213.50
3310.50
3374.20

3334.45
3447.15
3439.75
3491.10
3479.05
3288.90
3234.55
3144.35
3101.75
3029.90
3068.95
3196.75
3207.75
3284.20
3269.75
3108.05
3194.20
3075.35
3054.70
3017.20
3065.80
3191.45
3284.20

4332.20
4282.25
4440.85
4476.20
4246.70
4158.45
4092.20
3962.95
3823.15
3861.55
4039.30
4047.45
4166.00
4155.65
3990.90
4028.70
4002.00
3926.65
4094.60
3895.30
4039.75
4136.25
4315.30

2008-06-26
2008-06-25
2008-06-24
2008-06-23
2008-06-20
2008-06-19
2008-06-18
2008-06-17
2008-06-16
2008-06-13
2008-06-12
2008-06-11
2008-06-10
2008-06-09
2008-06-06
2008-06-05
2008-06-04
2008-06-03
2008-06-02
2008-05-30
2008-05-29

3429.95
3306.00
3423.15
3471.80
3644.25
3648.45
3770.50
3680.85
3677.80
3659.30
3533.30
3587.65
3588.60
3661.70
3816.75
3724.75
3837.50
3810.40
3987.85
3973.25
4021.00

3431.00
3401.05
3359.05
3416.60
3510.95
3633.45
3701.20
3753.55
3679.75
3634.80
3645.60
3632.35
3570.60
3611.80
3730.50
3774.60
3719.40
3831.65
3853.55
3959.65
3939.40

3441.55
3406.55
3446.00
3486.45
3652.45
3668.60
3781.15
3761.25
3716.15
3659.30
3651.15
3643.45
3622.30
3661.70
3816.75
3782.15
3849.80
3837.80
3987.85
3992.50
4021.50

3390.40
3292.65
3337.80
3393.70
3498.75
3625.80
3692.55
3671.95
3669.50
3616.00
3532.10
3587.65
3516.85
3542.65
3721.80
3669.20
3709.10
3761.65
3833.80
3927.75
3917.25

4252.60
4189.60
4271.05
4351.15
4504.20
4582.55
4652.80
4572.50
4536.30
4539.50
4524.40
4469.65
4522.00
4626.45
4680.55
4586.95
4718.70
4739.30
4869.25
4844.05
4926.30

29

4189.85
4332.10
4311.85
4433.55
4476.80
4240.10
4159.50
4092.25
3947.20
3816.70
3861.10
4039.70
4049.00
4162.20
4157.10
3988.55
4030.00
4016.00
3925.75
4093.35
3896.75
4040.55
4136.65

4332.20
4352.65
4440.85
4539.45
4491.55
4262.45
4168.15
4110.55
3968.75
3920.05
4040.70
4118.10
4215.50
4187.95
4169.40
4028.70
4114.50
4033.50
4097.35
4107.15
4075.40
4163.00
4315.30

4159.15
4282.25
4297.15
4385.85
4246.70
4137.95
4072.75
3926.30
3823.15
3790.20
3835.50
4004.25
4014.45
4110.40
3990.90
3896.05
4002.00
3896.40
3874.85
3848.25
3878.20
4021.70
4119.20

4315.85
4252.65
4191.10
4266.40
4347.55
4504.25
4582.40
4653.00
4572.50
4517.10
4539.35
4523.60
4449.80
4500.95
4627.80
4676.95
4585.60
4715.90
4739.60
4870.10
4835.30

4324.75
4264.55
4305.90
4351.15
4532.00
4585.70
4679.75
4664.05
4617.70
4563.35
4550.00
4541.05
4522.55
4626.45
4746.30
4690.60
4731.50
4739.30
4908.80
4908.85
4957.40

4230.00
4093.20
4156.10
4225.50
4333.60
4488.95
4569.90
4561.75
4536.30
4491.35
4392.00
4468.05
4369.80
4411.60
4614.25
4536.25
4564.50
4634.00
4713.00
4833.45
4801.90

30

Source: National Stock Exchange of India Ltd.

2008-05-28
2008-05-27
2008-05-26
2008-05-23
2008-05-22
2008-05-21
2008-05-20
2008-05-16
2008-05-15
2008-05-14
2008-05-13
2008-05-12
2008-05-09
2008-05-08
2008-05-07
2008-05-06
2008-05-05
2008-05-02
2008-04-30
2008-04-29
2008-04-28
2008-04-25
2008-04-24

3959.20
4004.55
3987.45
4122.90
4166.55
4119.60
4170.50
4190.90
4103.85
4022.10
4101.40
4038.95
4131.20
4151.90
4217.90
4260.00
4298.30
4290.95
4253.90
4162.65
4185.20
4102.40
4111.00

3991.50
3944.20
3962.50
4037.35
4099.85
4174.60
4158.90
4198.10
4159.30
4081.30
4041.50
4066.30
4064.10
4152.30
4198.60
4217.50
4267.85
4280.40
4222.10
4233.25
4156.90
4162.55
4083.60

3996.95
4007.75
3998.25
4134.25
4166.55
4186.00
4189.20
4204.90
4161.15
4087.50
4126.40
4074.40
4161.45
4164.55
4227.30
4271.55
4315.95
4291.20
4266.00
4242.55
4186.10
4166.20
4141.25

3926.50
3935.65
3953.20
4034.20
4090.85
4119.60
4133.00
4159.65
4103.85
4022.10
4032.25
3992.90
4052.65
4137.15
4176.40
4189.90
4260.10
4258.60
4215.00
4153.05
4150.10
4099.45
4080.20

4862.70
4877.15
4953.60
5026.55
5117.00
5105.70
5157.00
5115.65
5010.90
4958.45
5008.60
4981.00
5070.85
5135.80
5156.70
5192.35
5227.25
5265.30
5198.35
5092.40
5112.50
4999.15
5022.90

2008-04-23
2008-04-22
2008-04-21
2008-04-17
2008-04-16
2008-04-15
2008-04-11
2008-04-10
2008-04-09
2008-04-08
2008-04-07
2008-04-04
2008-04-03
2008-04-02
2008-04-01
2008-03-31
2008-03-28
2008-03-27
2008-03-26
2008-03-25
2008-03-24

4140.60
4075.80
4069.30
4005.15
3986.60
3841.85
3866.25
3834.15
3783.30
3830.50
3777.55
3842.45
3842.60
3929.60
3860.15
3953.35
3884.90
3841.25
3883.90
3736.85
3681.30

4105.25
4120.85
4099.75
4027.90
3959.75
3938.00
3861.70
3830.75
3844.40
3807.10
3830.50
3747.95
3840.30
3835.50
3817.45
3825.85
3971.15
3862.25
3867.25
3879.75
3656.45

4146.80
4135.50
4104.95
4038.95
4001.15
3954.50
3888.10
3880.85
3850.80
3834.60
3853.65
3843.00
3880.85
3946.20
3866.85
3953.35
3986.75
3895.25
3917.75
3894.60
3708.65

4088.45
4075.80
4069.30
3998.90
3949.75
3813.45
3829.95
3823.70
3782.35
3782.20
3739.15
3738.40
3819.90
3827.95
3746.90
3804.35
3852.25
3828.50
3846.10
3736.05
3603.45

5044.35
5037.05
4955.90
4890.60
4881.65
4779.95
4734.35
4747.55
4707.05
4760.65
4631.35
4766.70
4753.90
4741.40
4735.65
4942.15
4830.00
4828.80
4878.70
4616.80
4576.80

31

4918.35
4859.80
4875.05
4946.55
5025.45
5117.65
5104.95
5157.70
5115.25
5011.75
4957.80
5012.65
4982.60
5081.70
5135.50
5144.65
5192.25
5228.20
5165.90
5195.50
5089.65
5111.70
4999.85

4926.90
4932.00
4953.60
5059.05
5118.90
5135.55
5160.05
5167.40
5118.55
5026.10
5066.00
5021.75
5087.65
5143.05
5159.05
5206.50
5254.50
5298.85
5230.75
5210.90
5147.45
5117.70
5072.70

4835.65
4846.20
4858.00
4940.70
5010.70
5048.70
5072.40
5106.40
4999.60
4932.05
4943.75
4913.80
4969.40
5062.45
5101.25
5110.90
5182.60
5197.60
5155.85
5082.15
5079.15
4999.15
4991.35

5022.80
5049.30
5037.00
4958.40
4887.30
4879.65
4777.80
4733.00
4747.05
4709.65
4761.20
4647.00
4771.60
4754.20
4739.55
4734.50
4942.00
4830.25
4828.85
4877.50
4609.85

5083.50
5074.25
5053.40
4984.95
4951.40
4917.10
4817.40
4799.50
4758.25
4769.55
4798.55
4791.70
4833.25
4916.75
4800.75
4947.00
4970.80
4863.75
4912.30
4896.80
4649.45

5003.55
4994.05
4955.90
4889.65
4874.05
4708.30
4727.25
4720.90
4667.50
4677.80
4628.80
4632.70
4738.20
4741.40
4628.75
4703.85
4796.35
4769.60
4808.65
4616.80
4539.80

32

Source: National Stock Exchange of India Ltd.

2008-03-19
2008-03-18
2008-03-17
2008-03-14
2008-03-13
2008-03-12
2008-03-11
2008-03-10
2008-03-07
2008-03-05
2008-03-04
2008-03-03
2008-02-29
2008-02-28
2008-02-27
2008-02-26
2008-02-25
2008-02-22
2008-02-21
2008-02-20
2008-02-19
2008-02-18
2008-02-15

3779.85
3623.50
3754.80
3807.00
3980.00
4133.00
3908.10
3838.45
3974.20
4035.95
4148.05
4236.55
4385.00
4400.05
4462.85
4377.65
4332.25
4292.40
4379.75
4394.10
4470.20
4462.70
4274.40

3657.80
3642.80
3642.35
3868.65
3785.10
4010.15
4024.40
3927.90
3922.50
4065.65
4045.30
4138.95
4360.70
4404.35
4407.95
4406.05
4346.85
4295.35
4357.35
4326.35
4428.70
4421.30
4432.60

3785.05
3705.05
3754.80
3878.15
3980.00
4152.65
4036.20
3937.55
3974.20
4079.85
4153.85
4262.25
4399.80
4423.60
4485.55
4414.70
4353.75
4317.20
4401.75
4398.70
4499.60
4462.70
4441.15

3644.20
3613.65
3627.65
3777.55
3758.80
3996.30
3886.35
3771.70
3845.65
4012.90
3993.20
4126.80
4271.60
4371.60
4394.00
4371.05
4240.85
4283.65
4302.55
4297.05
4415.55
4387.95
4274.40

4534.75
4519.90
4745.45
4623.80
4868.70
4869.75
4796.30
4767.80
4918.30
4866.85
4958.55
5222.80
5285.00
5266.35
5271.40
5200.80
5112.25
5183.40
5156.90
5267.15
5278.40
5304.45
5202.85

2008-02-14
2008-02-13
2008-02-12
2008-02-11
2008-02-08
2008-02-07
2008-02-06
2008-02-05
2008-02-04
2008-02-01
2008-01-31
2008-01-30
2008-01-29
2008-01-28
2008-01-25
2008-01-24
2008-01-23
2008-01-22
2008-01-21
2008-01-18
2008-01-17

4257.65
4054.20
4128.00
4295.30
4365.35
4515.80
4448.10
4569.20
4555.95
4404.10
4399.00
4494.40
4560.65
4404.80
4269.00
4532.15
4383.30
3996.15
4834.00
5103.55
5187.60

4343.55
4111.65
4054.40
4086.80
4313.95
4354.20
4503.40
4617.30
4588.40
4450.05
4349.00
4385.60
4491.25
4497.50
4567.20
4267.10
4417.00
4134.30
4425.55
4925.85
5151.15

4351.40
4162.70
4151.60
4295.30
4378.60
4538.30
4525.95
4629.45
4639.95
4461.85
4442.00
4494.40
4595.80
4507.55
4574.20
4553.15
4510.50
4208.15
4834.00
5132.70
5229.45

4250.05
4054.20
4044.75
4045.40
4243.90
4344.20
4436.70
4557.20
4533.00
4307.05
4286.85
4373.30
4448.05
4327.95
4269.00
4223.40
4207.15
3744.45
4258.85
4908.50
5131.75

4944.65
4836.55
4877.85
5120.55
5132.10
5322.55
5470.40
5463.75
5315.55
5140.60
5172.25
5283.75
5279.55
5380.95
5035.05
5208.00
4903.05
5203.35
5705.00
5907.75
5937.95

33

4573.95
4533.00
4503.10
4745.80
4623.60
4872.00
4865.90
4800.40
4771.60
4921.40
4864.25
4953.00
5223.50
5285.10
5268.40
5270.05
5200.70
5110.75
5191.80
5154.45
5280.80
5276.90
5302.90

4718.40
4617.95
4745.45
4758.95
4868.80
5019.20
4888.50
4814.95
4918.30
4936.75
4976.70
5222.80
5290.80
5302.85
5368.15
5281.20
5212.35
5184.00
5241.35
5267.15
5368.45
5348.60
5315.40

4533.90
4468.55
4482.10
4607.55
4580.15
4854.75
4732.85
4620.50
4672.25
4847.25
4812.95
4936.05
5098.35
5227.15
5249.75
5200.80
5055.15
5092.80
5120.05
5116.30
5262.00
5224.00
5104.75

5202.00
4929.45
4838.25
4857.00
5120.35
5133.25
5322.55
5483.90
5463.50
5317.25
5137.45
5167.60
5280.80
5274.10
5383.35
5033.45
5203.40
4899.30
5208.80
5705.30
5913.20

5220.25
4986.55
4949.60
5126.40
5173.85
5344.60
5470.40
5500.60
5545.20
5339.95
5251.65
5314.30
5391.60
5380.95
5399.25
5357.20
5328.05
5203.35
5705.00
5908.75
6013.15

4944.65
4836.55
4820.45
4803.60
5034.25
5113.85
5257.05
5412.95
5315.55
5090.75
5071.15
5142.25
5225.25
5071.00
5035.05
4995.80
4891.60
4448.50
4977.10
5677.00
5880.30

34

Source: National Stock Exchange of India Ltd.

2008-01-16
2008-01-15
2008-01-14
2008-01-11
2008-01-10
2008-01-09
2008-01-08
2008-01-07
2008-01-04
2008-01-03
2008-01-02
2008-01-01
2007-12-31
2007-12-28
2007-12-27
2007-12-26
2007-12-24
2007-12-20
2007-12-19
2007-12-18
2007-12-17
2007-12-14
2007-12-13

5195.25
5393.70
5365.00
5355.00
5455.05
5454.85
5543.15
5443.05
5488.75
5412.95
5407.65
5370.35
5337.80
5203.55
5264.30
5163.55
5042.20
4996.55
5035.50
4997.55
5217.10
5217.45
5288.00

5164.95
5282.10
5385.25
5348.20
5319.90
5451.90
5460.30
5500.15
5502.60
5442.20
5437.80
5384.55
5354.70
5284.20
5234.30
5228.55
5126.40
4971.05
4969.15
4965.70
4980.85
5224.00
5217.15

5217.95
5427.15
5396.75
5370.10
5518.25
5505.15
5563.50
5518.00
5527.80
5478.70
5449.95
5399.75
5364.00
5288.30
5264.30
5232.35
5133.15
5009.15
5059.05
5020.30
5217.10
5252.00
5290.65

5063.25
5270.45
5344.35
5252.25
5308.45
5403.95
5402.35
5442.90
5484.95
5411.45
5331.20
5348.85
5326.20
5203.55
5221.70
5151.50
5042.20
4957.80
4910.90
4914.75
4948.15
5199.95
5205.40

6065.00
6226.35
6208.80
6166.65
6278.10
6287.55
6282.45
6271.00
6179.10
6184.25
6144.70
6136.75
6095.00
6079.55
6069.00
5988.45
5771.30
5751.75
5730.25
5777.60
6037.95
6056.20
6159.25

2007-12-12
2007-12-11
2007-12-10
2007-12-07
2007-12-06
2007-12-05
2007-12-04
2007-12-03
2007-11-30
2007-11-29
2007-11-28
2007-11-27
2007-11-26
2007-11-23
2007-11-22
2007-11-21
2007-11-20
2007-11-19
2007-11-16
2007-11-15
2007-11-14

5130.40
5143.40
5118.60
5143.60
5142.50
5028.45
4996.00
4895.85
4795.00
4841.25
4817.65
4793.50
4793.10
4669.45
4704.75
4882.05
4949.35
4977.60
4870.65
4915.50
4833.80

5263.80
5192.55
5107.40
5095.65
5081.55
5081.20
5003.30
4969.95
4869.55
4741.05
4754.75
4805.30
4814.30
4705.05
4620.75
4666.80
4883.15
4983.35
4939.10
4923.85
4902.45

5271.70
5206.15
5121.05
5143.60
5151.90
5085.45
5017.85
4976.45
4878.30
4844.05
4851.15
4810.45
4834.55
4724.35
4704.75
4885.75
5005.45
5020.00
4978.85
4955.70
4909.10

5130.40
5140.50
5078.70
5019.05
5056.05
5017.65
4978.10
4895.85
4770.95
4732.35
4739.70
4764.20
4776.25
4621.50
4512.20
4638.15
4857.85
4970.85
4870.65
4906.30
4815.25

6067.05
5960.40
5974.00
5963.60
5941.05
5861.90
5870.20
5765.45
5633.90
5617.80
5699.55
5729.25
5611.30
5524.30
5564.65
5778.80
5911.25
5908.05
5913.15
5942.70
5703.95

35

5935.75
6074.25
6206.80
6200.10
6156.95
6272.00
6287.85
6279.10
6274.30
6178.55
6179.40
6144.35
6138.60
6079.70
6081.50
6070.75
5985.10
5766.50
5751.15
5742.30
5777.00
6047.70
6058.10

6065.00
6260.45
6244.15
6224.20
6347.00
6338.30
6357.10
6289.80
6300.05
6230.15
6197.00
6165.35
6167.75
6098.60
6110.85
6085.25
6001.05
5799.50
5840.80
5874.60
6039.95
6078.55
6185.40

5825.75
6053.30
6172.00
6112.55
6142.90
6231.25
6221.60
6193.35
6179.10
6126.40
6060.85
6109.85
6095.00
6021.90
6060.20
5988.45
5771.30
5742.75
5676.70
5710.60
5740.60
6015.05
6040.40

6159.30
6097.25
5960.60
5974.30
5954.70
5940.00
5858.35
5865.00
5762.75
5634.60
5617.55
5698.15
5731.70
5608.60
5519.35
5561.05
5780.90
5907.65
5906.85
5912.10
5937.90

6175.65
6111.20
6015.30
6042.10
6027.05
5949.30
5897.25
5878.80
5782.55
5725.00
5749.95
5743.55
5772.55
5638.60
5608.65
5790.05
5923.70
5981.80
5948.05
5966.95
5950.20

6005.45
5960.40
5923.35
5894.80
5919.80
5859.95
5840.30
5754.60
5632.65
5612.10
5595.50
5655.60
5608.95
5514.75
5394.35
5530.85
5755.80
5893.80
5817.40
5895.65
5700.05

36

Source: National Stock Exchange of India Ltd.

2007-11-13
2007-11-12
2007-11-09
2007-11-08
2007-11-07
2007-11-06
2007-11-05
2007-11-02
2007-11-01
2007-10-31
2007-10-30
2007-10-29
2007-10-26
2007-10-25
2007-10-24
2007-10-23
2007-10-22
2007-10-19
2007-10-18
2007-10-17
2007-10-16
2007-10-15
2007-10-12

4643.45
4570.90
4739.45
4652.15
4818.60
4837.75
4800.75
4675.75
4859.70
4772.35
4831.80
4705.35
4566.65
4495.65
4521.50
4329.20
4159.25
4373.70
4576.60
4287.40
4633.60
4478.55
4482.10

4717.15
4639.40
4673.75
4689.45
4747.45
4754.80
4775.40
4810.50
4757.85
4806.85
4770.90
4782.95
4650.20
4545.65
4494.00
4465.75
4238.35
4250.45
4372.85
4531.70
4634.05
4621.05
4451.40

4754.20
4645.85
4739.45
4722.35
4825.90
4871.55
4846.00
4818.65
4891.90
4843.65
4839.75
4795.85
4657.10
4570.90
4553.10
4473.20
4279.80
4373.70
4669.40
4551.30
4657.00
4627.85
4542.80

4637.40
4522.15
4637.10
4650.55
4708.65
4731.05
4756.80
4667.50
4738.90
4772.35
4743.95
4705.35
4520.30
4479.65
4438.55
4329.20
4159.25
4170.55
4316.15
4287.40
4566.95
4478.55
4435.60

5612.35
5660.60
5703.45
5779.30
5782.40
5847.10
5931.90
5854.85
5903.80
5868.90
5917.55
5708.90
5564.25
5499.05
5477.60
5185.30
5202.75
5360.35
5551.10
5658.90
5670.65
5428.35
5525.30

2007-10-11
2007-10-10
2007-10-09
2007-10-08
2007-10-05
2007-10-04
2007-10-03
2007-10-01
2007-09-28
2007-09-27
2007-09-26
2007-09-25
2007-09-24
2007-09-21
2007-09-20
2007-09-19
2007-09-18
2007-09-17
2007-09-14
2007-09-13
2007-09-12

4470.00
4413.25
4151.20
4335.55
4354.35
4311.20
4278.80
4206.70
4172.25
4163.95
4129.10
4114.80
4073.45
3983.55
3976.35
3917.50
3787.55
3816.15
3846.10
3805.55
3801.80

4523.80
4454.55
4369.70
4195.25
4301.75
4335.25
4327.50
4237.80
4188.55
4150.15
4122.45
4111.05
4104.50
4036.50
3987.95
3963.65
3834.75
3793.25
3800.85
3822.75
3789.60

4529.45
4466.40
4377.50
4343.80
4359.75
4342.80
4375.40
4253.70
4202.95
4177.75
4159.00
4121.05
4108.00
4045.10
4004.00
3966.75
3838.60
3829.35
3864.20
3829.15
3814.95

4440.20
4404.85
4129.75
4141.55
4287.45
4268.70
4186.05
4179.40
4158.60
4143.45
4116.05
4058.50
4045.00
3983.55
3960.20
3910.95
3787.55
3778.55
3793.70
3805.55
3784.85

5438.90
5328.15
5062.65
5186.25
5208.15
5211.65
5069.00
5021.50
4996.45
4942.70
4937.60
4939.10
4837.15
4752.95
4734.85
4550.25
4494.10
4518.45
4530.00
4498.05
4498.65

37

5695.40
5617.10
5663.25
5698.75
5782.35
5786.50
5847.30
5932.40
5866.45
5900.65
5868.75
5905.90
5702.30
5568.95
5496.15
5473.70
5184.00
5215.30
5351.00
5559.30
5668.05
5670.40
5428.25

5758.85
5660.60
5794.20
5780.80
5861.35
5957.20
5948.55
5944.75
6011.95
5952.25
5976.00
5922.50
5716.90
5605.95
5577.90
5488.50
5247.40
5390.85
5736.80
5658.90
5708.35
5682.65
5549.30

5591.60
5477.50
5614.90
5646.75
5744.30
5759.95
5819.60
5714.25
5837.20
5861.30
5833.90
5708.90
5513.35
5469.30
5419.40
5176.85
5070.90
5101.75
5269.65
5107.30
5578.45
5419.90
5402.60

5524.85
5441.45
5327.25
5085.10
5185.85
5208.65
5210.80
5068.95
5021.35
5000.55
4940.50
4938.85
4932.20
4837.55
4747.55
4732.35
4546.20
4494.65
4518.00
4528.95
4496.85

5532.75
5454.70
5348.70
5249.30
5248.55
5233.10
5261.35
5089.30
5055.80
5016.40
4980.85
4953.90
4941.15
4855.70
4760.85
4739.00
4551.80
4549.05
4582.60
4540.60
4531.50

5424.25
5328.15
5000.95
5024.75
5164.50
5126.05
5034.15
5001.35
4996.45
4942.70
4930.35
4878.15
4837.15
4733.70
4721.15
4550.25
4481.55
4482.85
4508.85
4498.05
4490.40

38

Source: National Stock Exchange of India Ltd.

2007-09-11
2007-09-10
2007-09-07
2007-09-06
2007-09-05
2007-09-04
2007-09-03
2007-08-31
2007-08-30
2007-08-29
2007-08-28
2007-08-27
2007-08-24
2007-08-23
2007-08-22
2007-08-21
2007-08-20
2007-08-17
2007-08-16
2007-08-14
2007-08-13
2007-08-10
2007-08-09

3810.60
3744.80
3807.80
3734.50
3774.70
3764.10
3730.60
3662.75
3663.00
3528.70
3577.45
3519.95
3436.05
3506.40
3433.05
3537.30
3550.10
3479.75
3563.35
3668.75
3662.30
3571.40
3783.20

3788.00
3788.00
3782.75
3789.90
3755.10
3755.00
3746.25
3711.55
3656.75
3625.65
3599.70
3575.85
3478.95
3421.50
3450.80
3405.15
3519.95
3447.40
3506.10
3660.90
3659.90
3628.70
3684.10

3815.20
3794.05
3814.00
3792.70
3781.20
3773.15
3747.70
3713.05
3665.55
3631.95
3604.80
3578.75
3485.10
3519.40
3459.30
3537.30
3568.15
3506.70
3563.35
3670.85
3668.80
3635.95
3793.85

3775.05
3744.80
3775.90
3734.50
3743.50
3740.10
3713.10
3661.50
3641.15
3528.70
3566.85
3519.95
3418.25
3411.55
3362.80
3394.80
3507.95
3364.35
3503.50
3651.30
3635.10
3562.15
3676.90

4509.65
4506.85
4518.65
4475.70
4479.60
4481.55
4466.65
4412.60
4360.35
4317.70
4302.40
4193.60
4113.05
4160.10
4081.25
4209.55
4108.95
4171.10
4366.00
4373.90
4324.65
4393.60
4462.25

2007-08-08
2007-08-07
2007-08-06
2007-08-03
2007-08-02
2007-08-01
2007-07-31
2007-07-30
2007-07-27
2007-07-26
2007-07-25
2007-07-24
2007-07-23
2007-07-20
2007-07-19
2007-07-18
2007-07-17
2007-07-16
2007-07-13
2007-07-12
2007-07-11

3687.75
3689.00
3628.85
3660.60
3644.90
3739.30
3740.15
3710.65
3812.55
3830.05
3834.90
3879.05
3813.95
3842.50
3789.00
3779.45
3815.80
3790.00
3771.90
3710.80
3681.20

3739.40
3660.55
3639.95
3688.40
3642.85
3628.85
3783.85
3710.35
3711.55
3848.95
3828.65
3856.15
3859.90
3819.30
3816.25
3774.65
3775.95
3791.65
3780.75
3744.45
3690.95

3748.15
3693.35
3650.00
3704.80
3679.75
3739.30
3786.85
3751.45
3812.55
3854.80
3852.90
3883.90
3864.90
3846.05
3821.25
3782.40
3827.20
3797.35
3795.25
3747.05
3702.70

3687.75
3652.55
3586.00
3660.60
3619.05
3624.70
3709.55
3681.45
3690.15
3820.40
3802.90
3850.15
3809.30
3809.65
3789.00
3738.60
3770.75
3777.60
3771.90
3710.80
3660.00

4357.00
4341.50
4404.05
4355.75
4356.35
4528.85
4444.25
4442.35
4618.65
4593.10
4620.50
4620.05
4564.25
4563.75
4500.35
4498.65
4497.10
4505.95
4446.40
4388.05
4403.80

39

4497.05
4507.85
4509.50
4518.60
4475.85
4479.25
4474.75
4464.00
4412.30
4359.30
4320.70
4302.60
4190.15
4114.95
4153.15
4074.90
4209.05
4108.05
4178.60
4370.20
4373.65
4333.35
4403.20

4538.60
4515.25
4547.75
4522.50
4507.75
4501.30
4490.55
4471.30
4422.30
4368.60
4329.15
4310.00
4201.45
4249.85
4165.70
4238.10
4262.60
4171.10
4366.00
4394.30
4383.80
4395.50
4530.05

4487.15
4452.95
4499.90
4445.55
4458.55
4460.40
4452.40
4403.00
4359.75
4226.35
4280.60
4193.60
4110.05
4100.80
4040.15
4058.55
4108.95
4002.20
4171.15
4354.35
4324.65
4239.20
4390.80

4462.10
4356.35
4339.50
4401.55
4356.35
4345.85
4528.85
4440.05
4445.20
4619.80
4588.70
4620.75
4619.35
4566.05
4562.10
4499.55
4496.75
4512.15
4504.55
4446.15
4387.15

4472.15
4406.40
4404.05
4428.10
4399.75
4532.90
4534.20
4493.05
4618.90
4624.30
4620.50
4647.95
4628.45
4600.80
4573.00
4510.80
4550.25
4521.85
4513.90
4451.95
4411.45

4356.75
4341.50
4267.15
4355.75
4327.00
4339.75
4432.85
4403.70
4424.25
4570.80
4555.80
4609.75
4547.20
4553.80
4496.20
4452.85
4488.25
4495.95
4446.05
4387.05
4344.70

40

Source: National Stock Exchange of India Ltd.

2007-07-10
2007-07-09
2007-07-06
2007-07-05
2007-07-04
2007-07-03
2007-07-02
2007-06-29
2007-06-28
2007-06-27
2007-06-26
2007-06-25
2007-06-22
2007-06-21
2007-06-20
2007-06-19
2007-06-18
2007-06-15
2007-06-14
2007-06-13
2007-06-12
2007-06-11
2007-06-08

3712.40
3690.50
3653.20
3677.15
3683.40
3645.95
3630.00
3600.65
3593.35
3599.40
3573.55
3575.35
3581.85
3567.30
3543.85
3470.90
3500.75
3491.55
3462.20
3456.60
3469.95
3484.80
3449.15

3693.20
3703.65
3672.55
3652.40
3669.30
3666.60
3631.60
3625.75
3585.95
3575.65
3593.85
3574.15
3571.20
3575.75
3555.15
3519.80
3468.40
3486.70
3482.65
3429.20
3453.90
3458.25
3457.40

3717.40
3708.75
3683.25
3684.95
3686.10
3669.70
3650.40
3626.10
3597.05
3599.40
3599.25
3581.30
3590.60
3581.50
3558.15
3523.40
3509.25
3512.55
3485.15
3459.85
3469.95
3501.85
3493.75

3684.90
3684.80
3649.25
3615.65
3650.55
3645.95
3624.30
3600.65
3574.05
3570.30
3573.55
3558.95
3564.20
3547.80
3538.45
3461.25
3463.40
3476.70
3459.75
3422.20
3413.05
3450.90
3449.15

4419.10
4385.45
4353.10
4359.20
4358.25
4315.05
4318.40
4282.40
4263.90
4286.20
4259.40
4251.40
4267.55
4248.65
4214.30
4143.85
4177.00
4186.40
4113.20
4155.20
4139.70
4183.75
4179.50

2007-06-07
2007-06-06
2007-06-05
2007-06-04
2007-06-01
2007-05-31
2007-05-30
2007-05-29
2007-05-28
2007-05-25
2007-05-24
2007-05-23
2007-05-22
2007-05-21
2007-05-18
2007-05-17
2007-05-16
2007-05-15
2007-05-14
2007-05-11
2007-05-10

3490.55
3572.50
3558.15
3595.85
3586.00
3553.35
3561.70
3552.70
3555.20
3462.30
3525.95
3559.20
3546.50
3516.50
3497.35
3497.80
3435.15
3424.95
3427.30
3322.45
3399.75

3488.15
3502.70
3571.45
3557.20
3575.15
3563.65
3533.75
3571.80
3545.85
3528.25
3501.95
3524.00
3550.20
3537.15
3503.55
3507.50
3466.10
3421.90
3424.05
3378.40
3369.25

3523.80
3585.00
3575.70
3599.40
3596.00
3569.30
3578.60
3574.55
3566.50
3532.80
3528.75
3559.20
3552.45
3542.60
3515.05
3515.80
3470.95
3435.60
3431.25
3390.10
3420.95

3467.95
3498.20
3543.00
3549.95
3568.95
3542.95
3527.00
3543.35
3542.35
3462.30
3492.55
3513.10
3525.55
3516.50
3483.80
3497.80
3425.05
3406.50
3414.65
3318.45
3362.10

4197.60
4285.75
4268.90
4300.70
4296.05
4250.25
4292.70
4257.60
4248.35
4197.85
4246.20
4279.60
4263.10
4217.65
4216.50
4172.10
4125.40
4134.30
4078.80
4070.20
4079.60

41

4406.05
4419.40
4384.85
4353.95
4359.30
4357.55
4313.75
4318.30
4282.00
4263.95
4285.70
4259.40
4252.05
4267.40
4248.65
4214.30
4147.10
4171.45
4170.00
4113.05
4155.20
4145.60
4145.00

4434.45
4427.55
4411.00
4378.55
4386.45
4363.35
4346.75
4321.35
4291.40
4294.20
4296.15
4264.25
4278.85
4275.35
4257.00
4222.40
4208.15
4209.45
4174.05
4161.80
4166.85
4205.20
4195.15

4393.00
4385.45
4304.00
4311.80
4342.00
4313.55
4305.45
4280.95
4256.90
4255.25
4250.10
4236.30
4242.50
4220.10
4214.30
4136.15
4140.25
4153.70
4112.85
4102.95
4100.80
4134.95
4126.10

4179.50
4198.25
4284.65
4267.05
4297.05
4295.80
4249.65
4293.25
4256.55
4248.15
4204.90
4246.20
4278.10
4260.90
4214.50
4219.55
4170.95
4120.30
4134.30
4076.65
4066.80

4230.05
4324.10
4292.50
4362.95
4325.80
4306.75
4301.60
4298.85
4295.60
4256.40
4250.85
4291.40
4281.60
4269.35
4228.45
4232.45
4181.00
4150.45
4151.30
4094.65
4134.20

4130.50
4190.95
4249.10
4256.45
4288.55
4250.25
4241.35
4248.90
4242.80
4141.35
4189.05
4231.05
4234.10
4217.55
4177.00
4172.10
4113.05
4102.45
4072.45
3981.15
4057.55

42

Source: National Stock Exchange of India Ltd.

2007-05-09
2007-05-08
2007-05-07
2007-05-04
2007-05-03
2007-04-30
2007-04-27
2007-04-26
2007-04-25
2007-04-24
2007-04-23
2007-04-20
2007-04-19
2007-04-18
2007-04-17
2007-04-16
2007-04-13
2007-04-12
2007-04-11
2007-04-10
2007-04-09
2007-04-05
2007-04-04

3373.20
3396.20
3439.80
3442.50
3421.00
3336.05
3410.25
3447.35
3393.15
3342.20
3379.25
3327.35
3264.15
3299.50
3312.35
3253.50
3186.90
3160.60
3191.00
3182.30
3120.10
3086.35
3059.30

3378.65
3370.70
3401.30
3410.40
3429.25
3379.10
3363.50
3422.40
3416.50
3394.70
3352.65
3353.60
3295.25
3305.05
3281.80
3302.85
3233.90
3173.30
3195.45
3183.70
3172.55
3100.85
3082.65

3383.55
3421.65
3439.90
3454.55
3438.05
3384.90
3417.40
3453.40
3419.85
3407.75
3380.75
3357.00
3306.30
3326.50
3312.35
3303.80
3237.90
3190.10
3210.20
3190.95
3177.40
3114.35
3097.75

3338.50
3363.85
3396.15
3405.45
3417.65
3331.90
3358.10
3395.75
3386.20
3335.75
3346.45
3325.80
3253.00
3297.65
3275.80
3253.50
3178.00
3160.60
3185.50
3161.00
3120.10
3069.40
3059.30

4077.25
4111.25
4117.50
4168.90
4089.45
4081.60
4182.00
4170.05
4134.25
4085.10
4083.55
4000.25
3998.50
3989.60
4014.40
3920.50
3830.35
3861.85
3848.35
3844.15
3752.90
3735.20
3689.75

2007-04-03
2007-04-02
2007-03-30
2007-03-29
2007-03-28
2007-03-26
2007-03-23
2007-03-22
2007-03-21
2007-03-20
2007-03-19
2007-03-16
2007-03-15
2007-03-14
2007-03-13
2007-03-12
2007-03-09
2007-03-08
2007-03-07
2007-03-06
2007-03-05

3027.25
3067.30
3123.35
3105.25
3117.85
3170.35
3179.40
3141.80
3078.80
3065.70
3010.15
3034.35
3055.35
3029.90
3074.70
3058.35
3093.05
2980.20
3031.00
3011.45
2999.30

3046.65
3008.75
3145.35
3116.25
3095.60
3141.85
3168.65
3174.50
3102.55
3062.70
3042.35
2993.15
3019.30
3010.05
3102.80
3066.30
3048.15
3072.60
2968.45
3002.95
2957.85

3053.75
3076.95
3151.40
3121.95
3125.60
3181.90
3193.95
3176.95
3106.20
3081.10
3044.65
3038.65
3069.20
3029.90
3105.30
3096.85
3093.05
3084.90
3048.10
3029.15
3011.25

3012.30
2997.85
3123.35
3086.80
3089.45
3139.90
3158.20
3141.80
3052.25
3053.00
2996.95
2966.40
3011.25
3003.25
3063.25
3049.85
3024.45
2963.60
2931.00
2945.55
2937.20

3633.85
3820.00
3788.85
3759.15
3818.75
3863.45
3876.75
3764.50
3697.70
3680.35
3611.30
3639.35
3644.90
3768.40
3735.25
3717.45
3761.85
3627.25
3661.55
3577.15
3726.50

43

4079.30
4077.00
4111.15
4117.35
4150.85
4087.90
4083.50
4177.85
4167.30
4141.80
4085.10
4083.55
3997.65
4011.60
3984.95
4013.35
3917.35
3829.85
3862.65
3848.15
3843.50
3752.00
3733.25

4087.80
4136.05
4157.65
4180.90
4161.20
4096.90
4182.00
4217.90
4173.30
4162.15
4122.35
4090.05
4011.00
4039.25
4030.00
4016.80
3924.55
3861.85
3876.35
3858.35
3850.90
3771.45
3751.40

4030.55
4066.40
4103.60
4109.70
4080.75
4028.90
4074.30
4143.25
4114.35
4057.70
4075.20
3995.50
3933.35
3981.75
3976.25
3920.50
3828.45
3811.25
3844.75
3819.30
3747.25
3709.15
3689.75

3690.65
3633.60
3821.55
3798.10
3761.10
3819.95
3861.05
3875.90
3764.55
3697.60
3678.90
3608.55
3643.60
3641.10
3770.55
3734.60
3718.00
3761.65
3626.85
3655.65
3576.50

3703.05
3820.00
3832.20
3805.85
3830.30
3885.45
3901.75
3881.00
3771.20
3725.00
3683.35
3683.60
3711.05
3768.40
3775.85
3781.45
3795.70
3779.50
3714.15
3679.15
3726.65

3632.20
3617.00
3785.30
3750.35
3752.95
3768.25
3850.80
3764.50
3680.60
3676.65
3602.85
3573.85
3630.55
3623.00
3717.15
3713.90
3684.25
3626.80
3568.55
3576.65
3554.50

44

Source: National Stock Exchange of India Ltd.

2007-03-02
2007-03-01
2007-02-28
2007-02-27
2007-02-26
2007-02-23
2007-02-22
2007-02-21
2007-02-20
2007-02-19
2007-02-15
2007-02-14
2007-02-13
2007-02-12
2007-02-09
2007-02-08
2007-02-07
2007-02-06
2007-02-05
2007-02-02
2007-02-01
2007-01-31
2007-01-29

3141.70
3118.75
3059.35
3255.10
3247.40
3335.75
3373.20
3370.35
3421.35
3412.80
3362.65
3266.90
3317.10
3427.15
3500.00
3500.70
3479.00
3491.15
3466.75
3448.70
3411.55
3433.00
3434.35

3091.25
3147.50
3107.75
3223.80
3244.75
3241.75
3322.45
3365.10
3373.35
3414.65
3403.70
3322.75
3324.55
3338.45
3453.35
3492.70
3494.20
3474.10
3480.60
3462.15
3432.00
3393.10
3424.50

3176.30
3151.40
3186.45
3266.20
3258.45
3335.75
3385.80
3391.30
3421.35
3431.50
3407.75
3330.20
3395.45
3427.15
3505.55
3502.00
3500.90
3492.60
3482.95
3473.85
3434.90
3438.30
3442.75

3081.00
3079.85
3059.35
3211.85
3184.35
3226.65
3312.70
3354.75
3368.85
3409.35
3362.65
3259.85
3294.40
3328.45
3442.75
3469.30
3476.15
3467.40
3454.60
3448.70
3390.30
3384.20
3418.85

3811.65
3745.40
3893.40
3948.05
3939.10
4046.00
4096.65
4107.15
4164.85
4149.25
4046.80
4044.90
4069.10
4187.20
4223.50
4232.00
4198.20
4216.55
4193.15
4140.20
4083.40
4123.85
4148.40

2007-01-25
2007-01-24
2007-01-23
2007-01-22
2007-01-19
2007-01-18
2007-01-17
2007-01-16
2007-01-15
2007-01-12
2007-01-11
2007-01-10
2007-01-09
2007-01-08
2007-01-05
2007-01-04
2007-01-03
2007-01-02
2006-12-29
2006-12-28
2006-12-27

3405.30
3383.50
3399.30
3412.10
3435.20
3410.70
3397.10
3395.55
3393.30
3306.95
3210.80
3262.10
3299.95
3312.60
3328.55
3353.35
3335.30
3299.90
3295.00
3307.70
3278.25

3431.60
3388.80
3368.50
3405.85
3397.60
3415.20
3396.45
3386.20
3385.20
3362.10
3284.30
3214.60
3264.10
3286.90
3325.30
3327.90
3342.70
3323.10
3295.05
3288.55
3289.20

3437.45
3396.85
3403.00
3414.40
3435.55
3443.60
3408.80
3403.55
3396.75
3365.60
3290.70
3262.10
3313.20
3312.60
3350.95
3356.95
3346.40
3327.40
3308.15
3307.70
3297.95

3394.65
3371.80
3363.60
3383.10
3376.25
3395.25
3389.15
3377.60
3381.60
3306.95
3210.80
3209.00
3250.85
3275.45
3314.95
3320.20
3312.80
3293.55
3290.50
3283.00
3278.25

4092.05
4066.60
4102.65
4089.60
4126.00
4075.20
4084.90
4090.70
4052.85
3944.55
3852.15
3910.95
3933.30
3983.30
3990.15
4027.30
4007.70
3966.25
3971.65
3974.20
3942.75

45

3726.75
3811.20
3745.30
3893.90
3942.00
3938.95
4040.00
4096.20
4106.95
4164.55
4146.20
4047.10
4044.55
4058.30
4187.40
4223.40
4224.25
4195.90
4215.35
4183.50
4137.20
4082.70
4124.45

3842.05
3818.75
3893.40
3958.00
3958.90
4065.45
4126.90
4132.80
4175.45
4177.70
4155.70
4057.35
4132.70
4187.20
4239.20
4245.30
4232.30
4228.15
4219.00
4198.70
4141.60
4137.85
4167.15

3711.05
3718.15
3674.85
3873.85
3856.70
3918.20
4023.15
4080.90
4099.55
4149.25
4046.80
3965.20
3998.30
4044.35
4171.80
4188.45
4192.85
4186.15
4170.00
4132.95
4081.10
4068.55
4115.75

4147.70
4089.90
4066.10
4102.45
4090.15
4109.05
4076.45
4080.50
4078.40
4052.45
3942.25
3850.30
3911.40
3933.40
3983.40
3988.80
4024.05
4007.40
3966.40
3970.55
3974.25

4157.95
4098.25
4105.10
4114.50
4137.15
4140.25
4096.75
4107.45
4099.65
4059.15
3953.10
3911.95
3963.75
3987.45
4011.45
4041.00
4029.80
4016.65
3991.60
3997.35
3986.75

4090.10
4065.75
4056.45
4069.95
4058.35
4075.20
4071.55
4067.90
4052.40
3944.55
3833.60
3841.70
3890.75
3913.00
3969.65
3979.80
3985.00
3964.95
3960.45
3961.95
3937.70

46

Source: National Stock Exchange of India Ltd.

2006-12-26
2006-12-22
2006-12-21
2006-12-20
2006-12-19
2006-12-18
2006-12-15
2006-12-14
2006-12-13
2006-12-12
2006-12-11
2006-12-08
2006-12-07
2006-12-06
2006-12-05
2006-12-04
2006-12-01
2006-11-30
2006-11-29
2006-11-28
2006-11-27
2006-11-24
2006-11-23

3215.90
3180.45
3152.85
3206.50
3239.75
3255.70
3233.30
3147.05
3081.45
3181.70
3294.30
3336.20
3333.40
3344.95
3354.40
3333.45
3298.30
3297.40
3288.60
3274.15
3294.75
3282.65
3281.35

3261.40
3208.80
3176.75
3164.95
3180.00
3252.70
3235.45
3202.60
3128.70
3071.80
3195.25
3295.60
3330.20
3326.00
3339.15
3331.65
3318.90
3280.45
3274.65
3267.20
3307.55
3291.00
3277.35

3263.70
3211.80
3188.25
3221.05
3251.45
3255.70
3249.95
3209.90
3137.85
3203.60
3294.30
3339.65
3335.80
3353.40
3354.40
3341.05
3320.40
3297.40
3295.60
3291.20
3314.50
3301.30
3294.45

3214.00
3173.65
3130.80
3146.95
3147.45
3181.65
3226.05
3147.05
3027.55
3026.85
3162.75
3286.10
3317.00
3301.75
3330.15
3318.50
3290.10
3268.80
3269.15
3262.05
3294.75
3273.40
3267.55

3871.30
3834.90
3814.75
3832.15
3928.85
3888.20
3849.60
3765.70
3716.75
3849.10
3961.90
4015.75
4015.00
4016.00
4001.25
4002.40
3955.70
3929.40
3922.50
3966.00
3974.95
3945.45
3955.30

2006-11-22
2006-11-21
2006-11-20
2006-11-17
2006-11-16
2006-11-15
2006-11-14
2006-11-13
2006-11-10
2006-11-09
2006-11-08
2006-11-07
2006-11-06
2006-11-03
2006-11-02
2006-11-01
2006-10-31
2006-10-30
2006-10-27
2006-10-26
2006-10-23

3259.35
3204.45
3174.95
3243.60
3230.10
3233.80
3233.60
3195.55
3164.75
3156.55
3170.65
3196.10
3165.05
3156.80
3131.25
3130.90
3143.40
3109.10
3082.85
3053.40
3075.90

3273.55
3244.65
3191.30
3200.60
3226.85
3225.65
3216.85
3215.40
3186.70
3156.20
3141.40
3167.05
3173.05
3161.40
3150.40
3130.45
3114.55
3130.65
3111.30
3064.45
3048.05

3276.85
3246.00
3196.45
3243.90
3248.45
3233.80
3236.80
3217.10
3190.80
3167.45
3177.15
3196.10
3178.90
3163.10
3159.40
3135.20
3145.20
3133.90
3114.10
3069.55
3075.90

3255.30
3204.45
3136.10
3186.95
3217.10
3205.85
3206.25
3192.45
3152.15
3139.20
3110.15
3162.30
3159.20
3137.45
3129.65
3113.55
3100.50
3102.00
3082.85
3048.75
3044.35

3918.30
3859.50
3852.65
3877.00
3876.40
3865.95
3862.00
3834.80
3796.05
3777.80
3799.20
3812.15
3804.75
3793.05
3769.40
3744.10
3770.50
3739.35
3676.85
3656.20
3683.40

47

3940.50
3871.15
3833.50
3815.55
3832.00
3928.75
3888.65
3843.05
3765.20
3716.90
3849.50
3962.00
4015.35
4015.95
4015.75
4001.00
3997.60
3954.50
3928.20
3921.75
3968.90
3950.85
3945.45

3946.10
3880.15
3851.20
3886.10
3931.90
3934.00
3908.45
3855.05
3777.60
3861.25
3965.05
4046.85
4027.70
4036.20
4033.20
4015.25
4001.30
3973.00
3952.40
3966.00
3974.95
3965.80
3976.80

3870.45
3823.40
3768.80
3787.55
3783.45
3828.15
3845.45
3763.50
3657.65
3661.60
3798.30
3948.70
4001.40
3982.50
4001.25
3991.55
3953.95
3929.40
3920.00
3911.55
3948.85
3935.30
3933.70

3954.75
3918.25
3856.15
3852.80
3876.85
3876.30
3865.90
3858.75
3834.75
3796.40
3777.30
3798.75
3809.25
3805.35
3791.20
3767.05
3744.10
3769.10
3739.35
3677.55
3657.30

3960.00
3921.70
3866.95
3891.85
3900.40
3888.80
3883.00
3862.05
3842.40
3808.20
3809.95
3840.45
3822.40
3809.65
3805.50
3777.70
3782.85
3776.05
3747.35
3686.85
3690.85

3909.60
3856.75
3794.30
3835.70
3863.85
3838.25
3850.75
3834.00
3785.40
3769.80
3737.20
3789.40
3798.25
3771.00
3761.90
3737.00
3726.75
3719.45
3674.80
3651.20
3651.20

48

Source: National Stock Exchange of India Ltd.

2006-10-21
2006-10-20
2006-10-19
2006-10-18
2006-10-17
2006-10-16
2006-10-13
2006-10-12
2006-10-11
2006-10-10
2006-10-09
2006-10-06
2006-10-05
2006-10-04
2006-10-03
2006-09-29
2006-09-28
2006-09-27
2006-09-26
2006-09-25
2006-09-22
2006-09-21
2006-09-20

3076.10
3065.85
3088.50
3076.30
3101.75
3078.00
3063.05
2996.70
3026.60
3019.90
2988.05
3005.90
2951.15
2994.35
2994.55
2978.05
2971.35
2970.85
2935.10
2942.15
2929.85
2929.40
2856.75

3069.90
3057.05
3051.35
3076.05
3077.85
3090.25
3064.90
3032.60
2987.40
3007.55
3003.75
3002.65
2993.35
2948.80
2985.00
2988.25
2965.50
2963.40
2950.80
2920.00
2934.65
2945.10
2910.20

3081.75
3082.70
3088.90
3088.70
3101.75
3099.60
3069.75
3036.40
3037.10
3031.45
3018.40
3011.60
2998.50
2997.60
3005.85
2994.25
2973.10
2976.75
2953.25
2943.65
2952.95
2947.75
2914.10

3066.55
3049.45
3035.30
3072.20
3065.75
3077.45
3057.15
2983.45
2977.15
3000.95
2978.55
2993.50
2951.15
2943.25
2978.45
2971.85
2955.05
2954.95
2917.05
2914.55
2920.50
2929.40
2852.50

3680.85
3678.75
3711.10
3715.20
3726.40
3668.90
3621.65
3562.55
3581.55
3567.45
3570.05
3565.45
3515.60
3570.95
3588.95
3572.15
3579.95
3571.75
3523.70
3545.10
3554.05
3506.70
3457.85

2006-09-19
2006-09-18
2006-09-15
2006-09-14
2006-09-13
2006-09-12
2006-09-11
2006-09-08
2006-09-07
2006-09-06
2006-09-05
2006-09-04
2006-09-01
2006-08-31
2006-08-30
2006-08-29
2006-08-28
2006-08-25
2006-08-24
2006-08-23
2006-08-22

2920.70
2913.85
2896.35
2898.00
2855.15
2800.45
2894.35
2874.85
2867.25
2876.70
2873.80
2846.35
2810.55
2840.50
2837.20
2826.85
2794.35
2792.75
2731.00
2774.40
2780.05

2878.90
2911.60
2898.90
2894.75
2878.10
2820.45
2794.80
2884.30
2866.30
2882.85
2871.90
2865.95
2828.30
2807.95
2825.90
2826.45
2806.85
2793.70
2776.05
2750.45
2775.75

2927.70
2922.45
2906.50
2904.90
2888.00
2823.25
2894.35
2889.80
2880.85
2892.75
2877.35
2869.85
2830.10
2842.15
2837.20
2834.95
2809.65
2805.05
2781.50
2781.70
2808.05

2864.60
2906.15
2867.55
2880.20
2852.55
2765.15
2784.90
2865.00
2854.15
2872.30
2858.90
2846.35
2801.85
2802.90
2810.30
2822.05
2792.30
2785.30
2724.75
2743.00
2767.65

3493.50
3478.65
3471.65
3454.60
3389.85
3363.30
3470.35
3454.65
3477.15
3474.40
3471.40
3435.55
3414.00
3404.50
3425.80
3405.05
3386.00
3368.55
3336.65
3363.60
3369.60

49

3683.50
3676.85
3677.80
3710.65
3715.00
3723.95
3676.05
3621.05
3558.55
3571.05
3567.15
3569.70
3564.90
3515.35
3569.60
3588.40
3571.75
3579.30
3571.75
3523.45
3544.05
3553.05
3502.80

3708.40
3714.25
3726.95
3727.00
3742.50
3729.70
3682.35
3626.80
3614.50
3597.20
3585.35
3583.75
3574.95
3580.05
3606.20
3599.80
3589.30
3603.70
3576.75
3568.65
3562.45
3556.35
3509.85

3662.85
3665.50
3655.05
3701.30
3691.35
3668.90
3621.65
3545.95
3544.25
3563.10
3540.45
3560.90
3515.60
3508.65
3561.70
3564.70
3560.75
3568.40
3517.15
3514.85
3525.40
3506.70
3419.75

3457.35
3492.75
3478.60
3471.60
3454.55
3389.90
3366.15
3471.45
3454.55
3477.25
3473.75
3476.85
3435.45
3413.90
3430.35
3425.70
3401.10
3385.95
3370.40
3335.80
3364.60

3514.95
3506.20
3487.45
3484.00
3470.65
3395.05
3486.65
3477.95
3478.85
3490.70
3488.60
3483.10
3439.50
3452.30
3440.20
3434.95
3405.30
3402.70
3379.55
3369.65
3398.35

3438.80
3478.40
3434.55
3454.60
3389.80
3328.45
3351.30
3442.85
3438.80
3465.80
3457.90
3435.55
3402.90
3403.65
3407.75
3396.10
3377.75
3368.55
3304.85
3325.10
3351.50

50

Source: National Stock Exchange of India Ltd.

2006-08-21
2006-08-18
2006-08-17
2006-08-16
2006-08-14
2006-08-11
2006-08-10
2006-08-09
2006-08-08
2006-08-07
2006-08-04
2006-08-03
2006-08-02
2006-08-01
2006-07-31
2006-07-28
2006-07-27
2006-07-26
2006-07-25
2006-07-24
2006-07-21
2006-07-20
2006-07-19

2768.40
2767.10
2790.65
2763.20
2711.60
2687.20
2657.50
2611.65
2584.40
2576.80
2607.85
2605.35
2556.60
2553.95
2575.90
2551.75
2537.05
2468.40
2431.45
2366.45
2437.45
2449.00
2468.40

2779.85
2767.40
2760.25
2768.25
2730.10
2692.65
2674.10
2656.25
2620.35
2576.50
2588.35
2601.20
2592.70
2559.65
2562.55
2545.60
2549.25
2516.40
2462.30
2410.70
2391.85
2455.65
2392.40

2782.85
2774.50
2791.85
2783.95
2732.80
2703.90
2679.00
2663.15
2621.50
2590.90
2624.65
2635.00
2596.35
2570.35
2588.75
2566.60
2554.40
2524.00
2466.20
2417.55
2438.45
2468.20
2478.05

2753.10
2753.25
2740.90
2763.20
2708.95
2665.05
2648.80
2609.55
2584.40
2569.20
2576.65
2591.55
2556.60
2536.85
2556.20
2530.25
2518.80
2453.50
2431.45
2334.75
2381.05
2434.95
2383.05

3356.80
3354.50
3359.70
3314.75
3274.95
3260.05
3254.60
3211.55
3151.55
3176.70
3189.70
3182.55
3129.45
3128.20
3131.35
3158.00
3109.85
3040.45
2989.50
2944.90
3025.10
2943.65
2995.85

2006-07-18
2006-07-17
2006-07-14
2006-07-13
2006-07-12
2006-07-11
2006-07-10
2006-07-07
2006-07-06
2006-07-05
2006-07-04
2006-07-03
2006-06-30
2006-06-29

2481.50
2545.50
2546.30
2600.55
2539.80
2572.45
2536.30
2610.05
2587.65
2565.30
2593.40
2580.55
2512.85
2486.50

2450.00
2471.35
2560.15
2590.70
2606.90
2559.85
2573.90
2534.25
2591.80
2616.85
2574.10
2577.20
2562.50
2463.25

2488.65
2545.50
2566.85
2610.60
2609.90
2577.30
2579.05
2623.25
2611.35
2619.20
2600.70
2582.55
2565.45
2498.25

2433.60
2466.65
2533.40
2577.65
2529.75
2547.80
2525.90
2522.75
2580.20
2564.00
2568.00
2557.45
2512.85
2455.65

3007.15
3123.65
3166.25
3196.30
3124.95
3145.30
3077.10
3157.95
3197.50
3136.95
3151.05
3128.75
2993.50
2982.90

51

3366.00
3356.75
3353.90
3356.05
3313.10
3274.35
3260.10
3254.60
3212.40
3151.10
3176.75
3190.00
3182.10
3147.80
3143.20
3130.80
3156.15
3110.15
3040.50
2985.85
2945.00
3023.05
2932.75

3374.90
3366.25
3385.15
3377.10
3317.80
3286.50
3274.75
3267.20
3216.75
3178.50
3228.15
3234.25
3187.85
3154.70
3179.70
3168.50
3167.10
3121.40
3046.95
2996.65
3029.10
3041.25
3045.35

3332.90
3332.20
3328.60
3314.75
3269.15
3236.95
3229.45
3187.85
3151.55
3142.55
3161.80
3175.15
3127.90
3113.60
3110.60
3109.45
3109.85
3022.70
2987.15
2878.25
2930.15
2943.65
2919.95

2993.65
3007.55
3123.35
3169.30
3195.90
3116.15
3142.00
3075.85
3156.40
3197.10
3138.65
3150.95
3128.20
2997.90

3038.25
3125.10
3166.25
3208.85
3201.35
3146.00
3147.70
3193.10
3197.50
3201.20
3177.40
3160.35
3134.15
3049.25

2967.95
2999.35
3089.55
3148.95
3078.25
3100.40
3064.10
3056.30
3138.40
3121.80
3130.30
3114.85
2993.50
2982.90

52