Firm Valuation

Search Historic Data
Dabur India BSE: 500096 | NSE: DABUR | ISIN: INE016A01026

Historic Data for the Period : 15-Feb-2012 to 15-Feb-2013 on BSE
Period High : 140.00Period LowChange
: 101.25in market-cap : 26.14%
Date
Open
High
Low
Close
Volume
2/15/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013
1/31/2013
1/30/2013
1/29/2013
1/28/2013
1/25/2013
1/24/2013
1/23/2013
1/22/2013
1/21/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
1/1/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/24/2012
12/21/2012
132.7
133.7
134
131.5
130.85
131.95
133.1
133.5
134.5
133.85
133.45
130.5
130
131.95
129.2
127.45
128.9
129.75
127.8
128.9
129.1
129
128.15
128.5
126
128
129
129.2
128
128.65
129.4
130
129.6
129.4
130.05
128.5
130.4
128.65
129
126.15
133.9
134.35
134.7
134
131.25
131.95
133.8
134.5
134.5
134.7
133.9
133.2
131.55
133.55
131.75
129
128.9
130.35
130.05
128.9
129.35
129.6
129.45
129.1
129
128.65
129
129.2
129.35
128.75
129.75
130
131.25
130.45
130.05
129.85
131.2
130.1
129.3
129.4
132.6
132.9
132.55
131.1
130.4
130.5
131.35
132.65
130.75
132.6
131.8
129.15
128.1
127.65
128.7
127.25
127.1
127.35
127.7
127.25
127.7
128.1
128.15
127.3
124.45
125.4
127.4
127.45
127.05
127.7
127.6
127.95
129.3
129
128.6
127.6
127.1
128.1
127.4
126.15
132.95
30031
133.4 526441
133.85
87775
133.75 693222
130.75
19681
131.25 375260
132
34524
133 132925
133.05 252731
133.45 341909
133.2 1057798
131.75 446152
129.8
71215
129.7 335875
131.05
51850
128.65
38932
127.5 340666
128.3
52113
129.65
87012
128
46994
128.85 103015
129.1
42273
128.65
36903
128.25
25938
128.35
40248
126
64633
128.2
36267
128.3 111123
128.8
51724
127.95
46701
127.95
43705
128.65
57932
129.7
69957
129.4 325154
128.75
30146
129.1
55192
127.75
63356
129.6
38940
128.95
53142
128.05
84649
- SPREAD 1.3
1.45
2.15
2.9
0.85
1.45
2.45
1.85
3.75
2.1
2.1
4.05
3.45
5.9
3.05
1.75
1.8
3
2.35
1.65
1.65
1.5
1.3
1.8
4.55
3.25
1.6
1.75
2.3
1.05
2.15
2.05
1.95
1.45
1.45
2.25
4.1
2
1.9
3.25
-0.25
0.3
0.15
-2.25
0.1
0.7
1.1
0.5
1.45
0.4
0.25
-1.25
0.2
2.25
-1.85
-1.2
1.4
1.45
-1.85
0.9
0.25
-0.1
-0.5
0.25
-2.35
2
0.8
0.9
-0.8
0.7
1.45
1.35
-0.1
0
1.3
-0.6
2.65
-0.95
0.05
-1.9
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/27/2012
11/26/2012
11/23/2012
11/22/2012
11/21/2012
11/20/2012
11/19/2012
11/16/2012
11/15/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/30/2012
10/29/2012
10/26/2012
10/25/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
128.15
130.15
129
129.5
130.95
128.55
132.5
131.25
130.1
130.1
130.65
128.95
129.8
128.6
126.7
125.5
124.85
127.25
124
124
123.9
125.45
126
128.55
125.9
126.3
128.3
130.8
127.6
127.5
128
125
125
140
124.6
125.8
131.9
133.45
133.5
131
130.7
132
132.2
135.1
134
136.2
131.35
129.25
130.9
130.25
129.95
130.95
131.05
132.5
131.7
131.2
131.9
130.65
130.4
131.1
130.5
128.4
126.1
125.7
127.25
124
125.4
124.65
126
126.15
129.85
129.25
126.75
128.5
131.6
129.6
128.65
128.65
127.5
125.6
140
126
126
133
135.8
134.75
133.8
131.45
134
132.4
136
138.65
137.45
135.9
127.8
128.1
128.5
127.1
128.85
128.2
127.3
129.75
128.5
129.2
127.6
128.7
128.05
128.05
124.55
124.7
123.2
121.35
120.9
121.7
122.5
123
123.7
125.1
125.1
125.65
125
124.85
127.2
126
126.6
125
124.55
124.05
123.6
123.75
123.6
127.25
132.15
130
129.9
129.8
130.9
131.7
133.9
134.05
131.35
128.95
54743
128.55
48495
129.9
50692
129.05 267158
129.95
57554
130.15 1666354
129.65 129210
131.15
71567
130.8
82037
130 157721
129.85
52718
129.9
99778
129.35
92498
129
81735
127.8
62219
125.75
57002
124.35
72920
124.05
53780
122.15
89782
122.85
68445
124.4
61905
123.65
34850
124.85
25247
126.15
31920
128.7
90612
126.25
21860
125.55
75146
128 102895
128.7
52394
128.35
44718
127.15
85597
127.15
95577
124.85 140727
124.45
67460
124.25
46624
124.9
54428
125.4 146811
129.8 374341
132.65
96647
132.6 1110532
130.6
49929
130.85
81354
131.9 154139
132.15
67994
134.75 158623
134.45 138337
135.25 144543
1.45
2.8
1.75
2.85
2.1
2.85
5.2
1.95
2.7
2.7
3.05
1.7
3.05
2.45
3.85
1.4
2.5
5.9
3.1
3.7
2.15
3
2.45
4.75
4.15
1.1
3.5
6.75
2.4
2.65
2.05
2.5
1.05
15.95
2.4
2.25
9.4
8.55
2.6
3.8
1.55
4.2
1.5
4.3
4.75
3.4
4.55
-0.8
1.6
-0.9
0.45
1
-1.6
2.85
0.1
-0.7
0.1
0.8
-0.95
0.45
-0.4
-1.1
-0.25
0.5
3.2
1.85
1.15
-0.5
1.8
1.15
2.4
-2.8
0.05
2.75
2.8
-1.1
-0.85
0.85
-2.15
0.15
15.55
0.35
0.9
6.5
3.65
0.85
-1.6
0.1
1.15
0.3
2.95
-0.75
1.75
-3.9
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/8/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
9/3/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/17/2012
8/16/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
130.5
131
132.8
133.5
130.15
129.5
127.95
129.2
124.45
124.15
124.4
124.5
124.7
124.25
123.9
124.7
127.5
128.15
130
131.5
129.95
129.9
128.5
128.5
128.1
127.85
126.85
124.15
123.6
124.55
121.3
123.9
123.35
118.9
119.35
119.4
119.4
118.9
122.35
124
119.95
120
120
120.9
120
121.25
120.55
131.6
132.7
133
134.5
133.8
130.15
130.35
129.2
130.4
124.75
124.7
125.15
126
127.05
125.85
125.4
128
128.55
130.35
131.5
131.45
132.05
129.45
129.7
128.7
128.9
129.2
125.95
125
126.65
125.2
125
124.9
123.4
120.4
120.4
119.7
120
122.35
124.35
124
120.85
121
121.1
121.1
121.8
121.75
128.25
129
130.5
131.5
128
128.85
127.95
126.5
124.45
123.25
122.8
124.25
124
123.5
123
122.5
123.35
126.7
126.35
128.25
128.75
128.9
128.4
127.6
127.15
127
125
123.7
121.8
123.5
121.15
121
121.85
118.8
117
118.95
117.9
117.6
117.2
121.85
119.95
119.05
119.6
119
119.75
118.7
119.5
130.4
129.35
131
132.05
132.9
129.05
128.95
127.95
128.1
124
124.2
124.65
124.5
125.1
123.85
124.9
124.25
127.2
127.05
128.65
130.8
129.45
129.25
128.45
127.6
127.6
127.85
125.05
123.5
123.9
124.75
121.4
122.8
123.05
119.55
119.1
119.15
119.3
118.15
122.35
123.1
119.95
120.15
119.75
120.15
119.05
121.25
97964
45103
37242
114097
194779
56303
278548
68467
151054
34041
56742
156966
37765
131839
49141
81461
81815
149534
49703
50426
53238
123322
5432
95691
41320
52010
145645
83781
365119
147242
87419
57900
130241
907540
39841
42642
112107
67842
244503
97496
133287
30768
39435
231944
84266
245759
31476
3.35
3.7
2.5
3
5.8
1.3
2.4
2.7
5.95
1.5
1.9
0.9
2
3.55
2.85
2.9
4.65
1.85
4
3.25
2.7
3.15
1.05
2.1
1.55
1.9
4.2
2.25
3.2
3.15
4.05
4
3.05
4.6
3.4
1.45
1.8
2.4
5.15
2.5
4.05
1.8
1.4
2.1
1.35
3.1
2.25
0.1
1.65
1.8
1.45
-2.75
0.45
-1
1.25
-3.65
0.15
0.2
-0.15
0.2
-0.85
0.05
-0.2
3.25
0.95
2.95
2.85
-0.85
0.45
-0.75
0.05
0.5
0.25
-1
-0.9
0.1
0.65
-3.45
2.5
0.55
-4.15
-0.2
0.3
0.25
-0.4
4.2
1.65
-3.15
0.05
-0.15
1.15
-0.15
2.2
-0.7
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/4/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
120.9
119.5
120.5
119
118.65
113.4
118
118
117.9
115.65
116
116
114.1
114.45
115.7
116
114.95
115.2
115.05
115.3
111.6
113.75
114.2
114.6
114.25
114
113.45
111.1
111.7
112.65
109.8
109.4
109.25
111.4
110.8
109.5
107
104.85
104.5
105.5
107.1
102.5
102.95
103
104.35
102.95
104.8
121.9
121.9
121.4
120.7
119.75
117.4
118.15
119.15
120
118.75
116
116.35
115.8
115.3
115.7
116.4
116.5
116.8
115.35
115.3
115.2
114.4
114.4
114.9
115.3
114.2
114.25
113.45
112.8
113.4
114.75
110.15
109.85
111.4
111.9
111.45
110.5
107.5
106.65
105.5
107.8
108
103.1
103.85
104.35
104.65
104.8
119.65
118.55
118.5
118.55
117.05
113.4
115.2
115.8
117.25
115.1
114.55
114.95
113.75
112.95
113.85
114.7
114.75
114.75
114.25
114.3
111.6
113.15
112.4
113.2
113
112.05
112.2
111
111.1
111.25
109.8
106.8
107.65
107.35
109.25
109.25
107
104.4
104.1
103.25
105
101.35
101.25
102.2
103
102.25
103.75
120.4
54479
120.95
82834
119.2 112394
120.2 222844
118.25
74485
116.85
44590
115.55
43043
118.25 100433
118.15 1187060
118 271162
115.1
14696
115.35
30129
115.15
43561
113.5
21144
114.25
42181
115.55
66540
115.2
51229
114.95
57336
115
18639
114.9 238576
114.65 116538
113.95
67119
112.9
30104
113.6
38208
114.05 177731
113.55
26124
112.85
60573
113.1 102974
111.4
24682
111.85
79203
112.9 222685
110
80778
108.95
49903
108.35
54060
110.55 106005
109.5
69708
109.6 156873
106.05
80810
104.95
38378
103.75
30610
105.7
47664
106.85 121520
102.05
28892
102.4
79737
103.15
17892
104.35
33099
104
36960
2.25
3.35
2.9
2.15
2.7
4
2.95
3.35
2.75
3.65
1.45
1.4
2.05
2.35
1.85
1.7
1.75
2.05
1.1
1
3.6
1.25
2
1.7
2.3
2.15
2.05
2.45
1.7
2.15
4.95
3.35
2.2
4.05
2.65
2.2
3.5
3.1
2.55
2.25
2.8
6.65
1.85
1.65
1.35
2.4
1.05
0.5
-1.45
1.3
-1.2
0.4
-3.45
2.45
-0.25
-0.25
-2.35
0.9
0.65
-1.05
0.95
1.45
0.45
-0.25
0.25
0.05
0.4
-3.05
-0.2
1.3
1
0.2
0.45
0.6
-2
0.3
0.8
-3.1
-0.6
0.3
3.05
0.25
0
-2.6
-1.2
-0.45
1.75
1.4
-4.35
0.9
0.6
1.2
-1.4
0.8
5/29/2012
5/28/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
4/30/2012
4/28/2012
4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/4/2012
4/3/2012
4/2/2012
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/23/2012
3/22/2012
105
104.9
104.45
104.75
105.35
105.5
106.25
103.6
104
105.4
109
105.5
105.9
106.25
105.6
107.9
105.8
106.15
110
112.25
111
109.55
111.05
112.2
111.4
111.9
112.6
112.5
111.25
111.3
111
110
110
105.9
106
104.9
105.95
106.25
105.85
106.5
105.2
102.2
105.65
105
106.1
105.6
105.55
105
105
104.6
104.9
105.35
105.9
106.25
105.8
105.9
106.8
109
109
106.2
107.2
107.5
107.9
108.3
108.75
110
113
113.3
111
112.1
114.15
113.1
113.1
114.4
113.9
113.35
112
112.35
113.7
112.15
110.2
106.85
106.95
106
106.3
106.4
107.9
106.7
105.95
105.65
106.45
106.45
106.5
108
104.1
104.4
103.7
104.25
104
104.3
104.6
103.1
104
103.1
105.25
104.85
104.5
105.5
104.7
105.4
105.7
104.65
105.6
109.55
110.8
109.35
109.2
110
111.4
109.85
111.3
111.6
111.25
109
109.7
109.5
108.1
105.7
105
104.7
103.2
104.6
105.55
105
104.7
102.2
102.8
104.8
104.25
104.1
104.5
104.8
18401
104.85 455835
103.9
18477
104.55
33808
104.35
14384
104.7
33166
104.95
24748
105.55
42309
104.45
21314
104
71686
105.9
41208
108.05
71664
104.8
24219
105.9
33581
106.25
48171
105.8
41016
107.7
82480
106.9 5586553
106.05
70854
109.95
34176
111.6 326799
110.5
3207
109.75
40293
111.05
67344
112.05
74926
111.25
43283
111.65
57788
112.35
65607
112.7 256378
110.95
68394
110.6
90445
111.35 159859
109.15 115813
109.8 194151
105.35
27247
105.45
48225
104.35
32984
105.45
18510
105.75
19704
105.8
43109
106.4
46360
105.05
22943
103.3
42684
105.65
86996
104.55
73179
106.1
45593
105.3 119778
0.9
0.6
0.9
0.65
1.35
1.6
1.65
2.7
1.9
3.7
3.75
4.15
1.7
1.7
2.8
2.5
2.6
4.1
4.4
3.45
2.5
1.65
2.9
4.15
1.7
3.25
3.1
2.3
2.1
3
2.65
4.2
4.05
4.5
1.85
2.25
2.8
1.7
0.85
2.9
2
3.75
2.85
1.65
2.2
2.4
3.5
0.2
0.05
0.55
0.2
1
0.8
1.3
-1.95
-0.45
1.4
3.1
-2.55
1.1
0.35
-0.65
2.1
-1.9
-0.75
3.95
2.3
-0.6
-0.95
1.3
1.15
-0.65
0.65
0.95
0.15
-1.45
0.35
0.4
-1.35
0.85
-3.9
0.65
-0.55
1.6
0.8
0.1
0.7
-1.2
-2.85
2.35
-0.65
1.55
-0.5
0.25
3/21/2012
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/7/2012
3/6/2012
3/5/2012
3/3/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/17/2012
2/16/2012
2/15/2012
106
103.8
103
103.85
102.9
102
102.5
103.1
104.4
102.15
103
105.5
105.75
103.95
104.55
103.5
103
103.25
102.15
104.05
105.15
104.5
103.65
102.5
105.4
107.4
105.65
104.5
104.8
104.4
103.8
103
103.25
105.4
104.4
103.95
106
106.3
105.8
104.55
104.6
103.7
103.85
104.95
105.65
106.5
106.9
105
103.65
105.45
105.4
102.75
102.5
101.8
102.1
102
102
102.15
102.2
102.15
102.05
103.15
105.05
103.05
102.1
103
102.5
102.05
101.95
101.7
103.9
104.15
103.65
101.7
101.7
106
105.2
104.2
103.1
103.6
103.25
102.2
102.45
102.8
103.95
102.75
103.8
105.5
104.9
102.8
103.85
103.05
102.3
102.75
102.15
104.8
105.1
104.45
103
102.7
238607
70746
80195
57673
45489
39214
69635
42827
445695
42683
29687
57170
28456
117698
22860
97034
146748
64655
61503
82378
166936
203109
315098
108533
124421
2
2.9
2
3
2.3
1.8
1
1.1
3.2
2.25
1.9
2.85
1.25
2.75
2.45
1.6
1.2
1.8
3
3.95
2.6
2.75
1.35
1.95
3.75
0
-1.4
-1.2
0.75
-0.7
-1.25
0.3
0.65
1.6
-1.8
0.25
1.7
0.25
-0.95
1.75
-0.35
-0.05
0.95
-0.6
1.9
0.35
-0.6
-0.8
-0.5
2.7
| Cognizant | Supreme Court | Montek Singh Ahluwalia | Finmeccanica | Dr. Reddy's Laboratories | Trad
Reddy's Laboratories | Trade unions | Gold | Arvind Kejriwal | BSE Sensex | Reserve Bank of India
Nestle BSE: 500790 | NSE: NESTLEIND | ISIN: INE239A01016

Period High : 5040.00
Period LowChange
: 4305.55
in market-cap : 4.31%
Date
Open
High
Low
Close
Volume - SPREAD (High-Low)
(Open-Close)
2/15/2013
4585 4621.65 4545.25
4591.6
907
76.4
2/14/2013 4609.65 4618.55
4570
4598.4
1290
48.55
2/13/2013
4650
4650
4600 4609.65
1713
50
2/12/2013
4657.9
4657.9
4580
4608.1
1624
77.9
2/11/2013 4631.25
4708.9
4600.1 4615.65
2034
108.8
2/8/2013
4759
4759
4636
4655.3
1292
123
2/7/2013
4733
4761
4701.1 4702.85
722
59.9
2/6/2013
4774
4780
4697
4712
1395
83
2/5/2013
4744
4780
4690.1
4728.4
2597
89.9
2/4/2013
4741.9
4750
4683 4723.35
1976
67
2/1/2013
4780
4780
4645 4719.05
2168
135
1/31/2013 4659.95
4799 4634.95
4757.4
2436
164.05
1/30/2013 4627.65
4698.5 4610.15 4671.85
775
88.35
1/29/2013
4645
4676 4551.35
4603.9
7970
124.65
1/28/2013
4645.2
4645.2
4580
4593.1
10742
65.2
1/25/2013
4565
4660
4565
4645.2
1738
95
1/24/2013
4528
4590 4501.05
4561.1
2408
88.95
1/23/2013
4700
4720
4480
4506.4
5214
240
1/22/2013
4824.7
4824.7 4681.55
4701
2380
143.15
1/21/2013
4800
4828
4785 4790.25
507
43
1/18/2013 4803.25
4850
4785
4796
708
65
1/17/2013 4821.05
4850
4750.2 4798.65
1010
99.8
1/16/2013
4850 4879.85
4806.2
4820.7
352
73.65
1/15/2013
4874.9
4880 4816.05
4829.5
11577
63.95
1/14/2013
4898
4925 4860.45 4883.45
1918
64.55
1/11/2013
4898.9
4898.9
4807
4821.4
3609
91.9
1/10/2013
4966.5 4979.95
4845
4854.1
2216
134.95
1/9/2013
4900
4965.8
4900
4941.9
905
65.8
1/8/2013
4890
4920
4871.8
4887.6
1397
48.2
1/7/2013 4853.05 4911.45 4853.05 4876.05
11523
58.4
1/4/2013
4920
4931.9
4868
4875.1
968
63.9
1/3/2013
4960 4969.95
4875 4897.55
23510
94.95
1/2/2013
4990
5040
4923
4941.6
2479
117
1/1/2013
4990.4
4999 4940.05 4974.05
5747
58.95
12/31/2012
4960
5000
4960
4990.4
1296
40
12/28/2012
4945
4999
4932
4960.7
2303
67
12/27/2012
4849 5024.85 4825.05
4946.6
13037
199.8
12/26/2012 4849.15 4859.95
4795
4824.8
2269
64.95
12/24/2012
4856.8 4870.35
4815.1
4838.4
858
55.25
12/21/2012
4880
4958
4850.9 4891.75
1733
107.1
12/20/2012
4899
4939
4830 4890.85
3535
109
-6.6
11.25
40.35
49.8
15.6
103.7
30.15
62
15.6
18.55
60.95
-97.45
-44.2
41.1
52.1
-80.2
-33.1
193.6
123.7
9.75
7.25
22.4
29.3
45.4
14.55
77.5
112.4
-41.9
2.4
-23
44.9
62.45
48.4
16.35
-30.4
-15.7
-97.6
24.35
18.4
-11.75
8.15
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/27/2012
11/26/2012
11/23/2012
11/22/2012
11/21/2012
11/20/2012
11/19/2012
11/16/2012
11/15/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/30/2012
10/29/2012
10/26/2012
10/25/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
4800
4753.5
4818.75
4800
4811.1
4815
4751
4820
4840.4
4790
4790
4740
4750
4750
4659.9
4550.05
4670
4585
4608
4610.5
4625
4720
4779.95
4770
4825
4870
4908
4850
4852.05
4837.7
4780
4738
4676.05
4694.95
4675.05
4670
4679
4691.55
4732.55
4751.85
4720
4778
4754.9
4700
4652
4652
4649
4940
4851
4823.75
4835
4860
4823
4847.9
4820
4840.4
4855
4850
4775.05
4799.05
4900
4930
4664.95
4685
4623
4630
4639.95
4652
4720
4779.95
4780
4849.8
4885
4925
4910
4884
4885
4836.95
4775
4725
4708.05
4684.7
4692
4683.8
4715
4750.05
4786
4790
4778
4781.95
4781
4700
4683.9
4747.85
4755
4753.5
4700
4751
4790.4
4793.05
4751
4790
4800.05
4790
4790
4719
4661.55
4660.05
4605.05
4550.05
4596
4585
4590.8
4609.9
4590
4588
4701
4718
4755.15
4801
4856
4850
4852.05
4837.7
4761
4734.4
4676.05
4672.1
4638.15
4650
4652
4671
4650
4695.85
4720
4715.2
4735
4683.1
4640
4642
4575.05
4903.6
4777.35
4781
4799.7
4844.35
4809.55
4819.35
4797.2
4827.1
4814.55
4825.05
4767.65
4688.35
4765.45
4756.15
4616.1
4600.35
4611.85
4615.8
4613.55
4602.05
4603.5
4709.3
4730.35
4785.3
4815.45
4865.05
4899.45
4862.4
4860.15
4828.9
4765.55
4710.05
4683.1
4673.05
4671.8
4661.7
4687.4
4670.75
4740.65
4775.35
4725.6
4743.95
4756.4
4685.4
4674.75
4641.15
2686
902
873
3904
2396
933
1286
1682
5712
1415
3634
1430
3166
10767
6641
1327
2657
1315
937
607
1334
1522
1014
1232
1127
10686
1231
1331
1149
1674
2885
1139
1387
1558
1458
844
806
738
2712
1215
1461
36169
1646
8377
1958
34511
4457
185
97.5
123.75
84
69.6
29.95
96.9
30
40.35
65
60
56.05
137.5
239.95
324.95
114.9
89
38
39.2
30.05
62
132
78.95
62
94.65
84
69
60
31.95
47.3
75.95
40.6
48.95
35.95
46.55
42
31.8
44
100.05
90.15
70
62.8
46.95
97.9
60
41.9
172.8
-103.6
-23.85
37.75
0.3
-33.25
5.45
-68.35
22.8
13.3
-24.55
-35.05
-27.65
61.65
-15.45
-96.25
-66.05
69.65
-26.85
-7.8
-3.05
22.95
116.5
70.65
39.65
39.7
54.55
42.95
-49.45
-10.35
-22.45
-48.9
-27.55
-34
11.85
2
-1.8
17.3
4.15
61.8
11.2
-55.35
52.4
10.95
-56.4
-33.4
-22.75
7.85
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/8/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
9/3/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/17/2012
8/16/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
4630
4611
4611.3
4595
4608
4410
4429.95
4374.95
4374.95
4355
4355.5
4369
4374.15
4424.95
4452.55
4492
4599
4570
4598
4639.9
4600.05
4650
4590
4539
4610.05
4628
4622.05
4670
4670
4696.65
4718
4730
4668.95
4590
4590
4489.95
4439
4440
4430
4400
4459
4415
4450
4386
4399.95
4380.05
4437
4660
4665
4615
4610
4650
4563.95
4443.8
4440
4374.95
4389.9
4397
4390
4395
4424.95
4459.9
4538.95
4599
4570
4598
4639.9
4644.45
4669.9
4650
4634
4635
4670
4643
4700
4705.95
4706
4723.95
4749.9
4730
4712
4600
4640
4484.75
4455
4456.95
4433
4459
4450
4450
4478.95
4488
4399.95
4449.45
4605
4610.45
4480.35
4583
4510
4410
4407
4310.2
4305.55
4340
4339
4325
4349.9
4352
4402
4450
4471
4510
4556.1
4510
4580
4605.2
4582.25
4539
4580
4600
4591.2
4612
4630
4643.05
4610
4543.6
4601
4582
4560.65
4445
4439
4420
4430
4400
4396
4409
4391
4375
4379.15
4359
4375
4649.65
4622.5
4595.45
4595.7
4589.6
4554.8
4430.35
4374.35
4328.4
4342.7
4352.5
4355.45
4350.35
4374.55
4412.3
4473.85
4482.25
4542.7
4569.4
4530.05
4587.25
4644.45
4601.2
4597.95
4589.95
4617.15
4601.05
4657.1
4654.95
4693.2
4696.65
4717.45
4711.2
4695.6
4580.45
4590.95
4459.95
4430.85
4453.65
4428.5
4406.5
4442.05
4414.15
4448.95
4386.85
4389.15
4398.35
10043
2480
1312
1724
2292
5645
1816
7698
2364
1971
71578
2705
105910
2494
2811
3558
8031
1838
4862
2236
7062
521
1522
1417
11160
1041
1590
20044
1428
1162
4472
5281
3698
5385
2471
13298
6793
1087
30731
1565
883
1241
1822
3625
3834
27344
2279
55
54.55
134.65
27
140
153.95
36.8
129.8
69.4
49.9
58
65
45.1
72.95
57.9
88.95
128
60
41.9
129.9
64.45
64.7
67.75
95
55
70
51.8
88
75.95
62.95
113.95
206.3
129
130
39.35
195
45.75
35
26.95
33
63
41
59
103.95
108.85
40.95
74.45
-19.65
-11.5
15.85
-0.7
18.4
-144.8
-0.4
0.6
46.55
12.3
3
13.55
23.8
50.4
40.25
18.15
116.75
27.3
28.6
109.85
12.8
5.55
-11.2
-58.95
20.1
10.85
21
12.9
15.05
3.45
21.35
12.55
-42.25
-105.6
9.55
-101
-20.95
9.15
-23.65
-28.5
52.5
-27.05
35.85
-62.95
13.1
-9.1
38.65
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/4/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
4462.05
4500
4462.7
4470
4470
4445
4460
4524
4500
4505.05
4490
4564.9
4481
4508
4488
4462
4445
4425.05
4470
4504.9
4526
4584.8
4540
4496
4534.35
4520
4544.9
4538.95
4405
4575.1
4579.5
4491.05
4553.95
4515
4544
4481
4474
4555
4547
4540
4567
4530
4532.05
4509.95
4477.95
4540.05
4577.5
4482.95
4500
4530
4491
4472
4468.95
4489
4524
4545
4518
4510
4564.9
4535
4520
4511.45
4508
4465.9
4470
4470
4504.9
4526
4584.8
4599
4545
4534.35
4520
4544.9
4538.95
4550
4575.1
4620
4591.85
4569.95
4543.25
4549.65
4553.6
4522
4555
4550
4547
4589
4570
4564.3
4590
4514
4546.2
4577.5
4425
4458.25
4402.05
4421
4421
4420
4439
4452.1
4486.85
4484.05
4480
4485
4481
4461
4465.55
4460
4439.95
4420
4415
4455
4481
4520
4538
4488
4490
4491.05
4455
4410
4405
4470
4555
4491.05
4494
4505
4520.15
4463
4450.05
4461
4500
4501
4530
4525
4516
4502
4471
4421
4528.3
4437.35
4462
4499.9
4448.05
4428.95
4438.85
4452.85
4466.6
4524.35
4490.1
4503.65
4497.05
4522.75
4474.75
4500.15
4493.9
4460.45
4432.75
4435.95
4469.15
4497.8
4527.45
4540.75
4535.85
4495.4
4509.75
4482.65
4499.6
4516.25
4478.05
4587
4581.8
4508.95
4509.8
4533.55
4526.55
4477.35
4508.55
4533.4
4536.75
4551.75
4532.5
4527.5
4569.25
4504.45
4465
4539.7
1720
1238
3119
3164
681
750
2411
1068
5710
915
1519
2403
3791
1374
41575
13009
931
2153
15250
33567
1972
919
1347
3731
1868
1121
1591
1650
2721
4462
1473
2204
1368
42941
1096
6408
37780
30296
9762
2415
3323
1024
1361
1764
3906
8425
763
57.95
41.75
127.95
70
51
48.95
50
71.9
58.15
33.95
30
79.9
54
59
45.9
48
25.95
50
55
49.9
45
64.8
61
57
44.35
28.95
89.9
128.95
145
105.1
65
100.8
75.95
38.25
29.5
90.6
71.95
94
50
46
59
45
48.3
88
43
125.2
49.2
24.7
38
-37.2
21.95
41.05
6.15
7.15
57.4
-24.35
14.95
-13.65
67.85
-41.75
33.25
-12.15
-31.9
-15.45
-7.7
34.05
35.75
28.2
57.35
-0.75
-39.85
38.95
10.25
62.25
39.35
-111.25
97.05
-7.5
-90.75
45
5.2
10.45
-45.55
-3.35
46.45
13.6
3.25
15.25
-2.5
4.55
-59.3
-26.5
75.05
37.8
5/28/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
4/30/2012
4/28/2012
4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/4/2012
4/3/2012
4/2/2012
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/23/2012
3/22/2012
3/21/2012
4574.95
4579.95
4643.95
4699
4680
4747
4690
4595
4619.55
4601.1
4574.95
4500
4486.75
4589
4599.9
4549.25
4575.05
4619.7
4685
4714.95
4750
4731
4940
4896
4920
4975
4939
4960
4869
4800
4920
4915
4802
4785
4600
4652
4725
4690
4532.35
4520
4540
4500
4497.1
4570
4490
4460
4440
4574.95
4613
4643.95
4700
4719
4747
4710
4711
4619.55
4654
4679.95
4573.95
4540
4589
4620
4610.8
4690
4657
4727.95
4714.95
4750
4772
4942.35
4980
4934
5019
4988
5024.35
4988.75
4889.9
4940
4974
4974.95
4900
4839
4675
4774
4820
4729
4640
4599
4544
4633.3
4664
4695
4520
4480
4512
4530
4530
4606.05
4665.05
4525
4650
4595
4554.55
4601
4520
4485.55
4455
4435.75
4409
4510.3
4546.1
4589.4
4584
4656
4700
4650.05
4718.15
4890
4875.05
4851.3
4900.2
4848
4850
4775
4762
4890
4802
4750
4575.65
4562
4680
4666
4532.35
4481
4450
4458
4435
4420
4442
4431
4415
4546.05
4544.7
4547.35
4618.8
4682
4668.05
4697.95
4687.65
4568.3
4619.55
4627.45
4544.5
4510.05
4461.45
4505.55
4589.45
4556.35
4611.3
4605.8
4671.6
4710.35
4697.35
4731.3
4938.1
4893.25
4885.2
4977.1
4913.85
4955.5
4829.2
4782.9
4917.35
4917.95
4865.75
4783.25
4579.65
4691.15
4747.8
4691.85
4602.85
4474.1
4503.4
4474.85
4447.1
4573.8
4493.65
4460.4
1340
1204
2911
1584
1144
1224
2301
3133
1215
2870
2330
2634
1906
3807
8556
2854
4578
2561
5994
2736
233
7693
12356
3981
2296
4748
11475
8529
15409
9505
6443
3914
6371
16099
8792
6776
29189
8700
7899
3352
4961
2749
6632
10466
5896
3663
4085
62.95
83
113.95
93.95
53.95
222
60
116
65
53
159.95
88.4
85
153.25
211
100.5
143.9
67.6
143.95
58.95
50
121.95
224.2
90
58.95
167.7
87.8
176.35
138.75
114.9
178
84
172.95
150
263.35
113
94
154
196.65
159
149
86
198.3
244
253
89
65
28.9
35.25
96.6
80.2
-2
78.95
-7.95
-92.65
51.25
-18.45
-52.5
-44.5
-23.3
127.55
94.35
-40.2
18.7
8.4
79.2
43.35
39.65
33.65
208.7
-42.1
26.75
89.8
-38.1
46.15
-86.5
-29.2
137.1
-2.35
-115.95
-80.75
-183.25
72.35
33.85
-57.8
-159.5
-82.85
65.9
-3.4
22.25
122.9
-83.8
-33.65
-20.4
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/7/2012
3/6/2012
3/5/2012
3/3/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/17/2012
2/16/2012
2/15/2012
4414
4425
4425
4475
4476
4478.95
4480
4400.15
4430
4426
4376.3
4423
4350
4420
4435
4409.5
4400
4400
4390
4377.2
4377.2
4400
4434.9
4402
4460
4425
4425
4475
4528
4478.95
4516
4481
4457
4490
4485
4423
4442
4450
4515
4484.4
4443.95
4435
4404
4390
4400
4418.75
4450
4458
4378.1
4370
4360
4379
4413
4435
4450
4400.15
4404
4402
4376.25
4406
4350
4368.9
4414
4409.5
4377
4377
4325
4349
4362.65
4341
4351
4375.05
4435
4376.05
4385.5
4395.1
4496.9
4454.2
4464.25
4459.1
4426.2
4457.45
4464.55
4409.3
4410.4
4395.25
4418.55
4448.6
4408.55
4410.35
4377.55
4366.65
4385.9
4355.85
4372.55
4386.75
2377
1490
2866
4196
4269
307
5179
1224
3430
18350
4667
39
4054
2464
2640
3736
1562
3416
5556
3001
8139
2239
1343
4778
81.9
55
65
96
115
43.95
66
80.85
53
88
108.75
17
92
81.1
101
74.9
66.95
58
79
41
37.35
77.75
99
82.95
-21
48.95
39.5
79.9
-20.9
24.75
15.75
-58.95
3.8
-31.45
-88.25
13.7
-60.4
24.75
16.45
-39.1
-8.55
-10.35
12.45
10.55
-8.7
44.15
62.35
15.25
Search Historic Data

Colgate BSE: 500830 | NSE: COLPAL | ISIN: INE259A01022
Period High : 1580.40Period LowChange
: 1000.00
in market-cap : 30.67%
Date
Open
High
Low
Close
Volume - SPREAD (High-Low)
(Open-Close)
2/15/2013
1312
1323 1304.35 1317.15
8555
18.65
2/14/2013 1336.55
1341.5
1305 1311.15
13147
36.5
2/13/2013
1350
1356 1331.35 1334.15
5016
24.65
2/12/2013
1334 1354.15 1332.55
1343.7
8192
21.6
2/11/2013
1335
1339
1324.2
1329.8
10940
14.8
2/8/2013 1356.15 1356.45 1325.05 1333.65 164231
31.4
2/7/2013 1364.85
1375 1350.15 1355.65
8622
24.85
2/6/2013
1356
1378.1
1356 1363.85
15328
22.1
2/5/2013
1341
1357
1333 1355.25
18812
24
2/4/2013
1360
1360
1340.1
1341.8
14705
19.9
2/1/2013
1350 1361.95
1340.1 1345.55
20652
21.85
1/31/2013
1360
1370
1335
1350.8
40993
35
1/30/2013
1375
1412.9
1372
1384.5
51371
40.9
1/29/2013
1390
1390
1356.1 1364.55
29662
33.9
1/28/2013
1418 1421.95
1383
1387
20548
38.95
1/25/2013
1432
1438
1402 1408.35
26250
36
1/24/2013
1430
1447.9
1421 1428.55
25884
26.9
1/23/2013
1482.1
1484.3
1399 1431.55
35478
85.3
1/22/2013
1500
1500 1475.25 1482.05
6789
24.75
1/21/2013
1497.4 1513.05 1481.25 1495.75
10737
31.8
1/18/2013
1450 1502.65
1447.7 1493.75
19393
54.95
1/17/2013
1474
1478.4 1443.55 1445.85
11783
34.85
1/16/2013
1475
1490
1461.9 1465.25
11538
28.1
1/15/2013
1490
1504.8
1466 1468.75
21450
38.8
1/14/2013 1512.45 1512.45
1479.1
1489.6
9195
33.35
1/11/2013 1536.75 1543.95
1498 1501.65
12804
45.95
1/10/2013
1545 1556.75
1515
1523.1
12395
41.75
1/9/2013
1552
1556 1535.45 1539.45
10171
20.55
1/8/2013
1541
1556
1536.9 1544.65
20464
19.1
1/7/2013
1521
1547
1521
1537.1
11502
26
1/4/2013
1521.9
1532 1516.25
1525.6
8830
15.75
1/3/2013
1539
1546.2
1522.1 1529.05
14318
24.1
1/2/2013
1564
1569
1531 1533.35
19497
38
1/1/2013
1572
1580.4 1553.55 1563.05
15069
26.85
12/31/2012
1539.8 1577.85
1539
1567
25596
38.85
12/28/2012
1522 1549.95
1520.5 1541.35
15366
29.45
12/27/2012
1509
1534
1509
1525.4
18145
25
12/26/2012
1485
1522
1485 1510.65
18057
37
12/24/2012
1483
1499
1480
1489.2
7559
19
12/21/2012
1494
1507.3 1476.05
1482.9
20854
31.25
-5.15
25.4
15.85
-9.7
5.2
22.5
9.2
-7.85
-14.25
18.2
4.45
9.2
-9.5
25.45
31
23.65
1.45
50.55
17.95
1.65
-43.75
28.15
9.75
21.25
22.85
35.1
21.9
12.55
-3.65
-16.1
-3.7
9.95
30.65
8.95
-27.2
-19.35
-16.4
-25.65
-6.2
11.1
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/27/2012
11/26/2012
11/23/2012
11/22/2012
11/21/2012
11/20/2012
11/19/2012
11/16/2012
11/15/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/30/2012
10/29/2012
10/26/2012
10/25/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
1442.5
1410
1395.7
1400
1400
1400
1410
1423.9
1419
1440
1469.9
1475
1470
1450
1450
1426
1359.95
1330.1
1338.95
1342
1336
1326
1330
1323
1330
1333.8
1328.05
1312.75
1295
1308
1302
1271
1277.8
1291.8
1284
1250
1231
1237
1232.05
1258
1249.95
1248
1235
1243.95
1238
1233
1236.05
1499
1450
1413.85
1419.85
1408
1413.45
1418.25
1425
1439
1444
1469.9
1475
1482
1479.9
1468.8
1469.9
1449
1365
1339
1344
1346.65
1349.95
1332
1344
1334
1336.95
1334.9
1330
1315.85
1315.95
1316
1308
1283
1291.8
1301.65
1289.35
1244.4
1239.5
1247
1259.5
1258
1250
1248
1243.95
1249.7
1239.95
1246.9
1442.5
1408.5
1394
1387
1370.05
1395.15
1397.05
1405
1410.55
1416
1433.15
1446
1450.65
1436.7
1438
1426
1359.95
1330.1
1323.1
1327.05
1332
1320.45
1303
1323
1321.1
1321
1315
1304
1295
1298
1301.1
1271
1266.95
1271.25
1272.55
1240.1
1211.2
1225
1222.05
1242.15
1238.5
1235
1225.05
1230
1228.45
1215.95
1222.1
1491.65
1440.5
1406.9
1389.95
1390.45
1404.1
1400.25
1410.1
1426.9
1419.45
1439.45
1448.8
1472.05
1462.8
1441.6
1454.8
1422.45
1360.85
1327.6
1330.7
1341.1
1334.45
1318.35
1329.9
1324.6
1332.15
1320.9
1328.05
1309.95
1301.25
1307.6
1301.3
1271
1278.1
1284.05
1285.3
1233.55
1228.05
1234.05
1247.4
1256.25
1248.7
1243.5
1235.95
1237.2
1237.75
1224.15
44325
117193
7509
79438
6616
11970
13001
10810
8562
11354
11350
17943
12618
32883
11685
27382
61922
22875
6237
3579
35030
15554
11013
8893
12424
4466
7701
38370
7592
7904
14799
17047
9043
11253
21415
37501
7821
6934
7004
7130
8741
8378
7233
3405
5415
5406
4900
56.5
41.5
19.85
32.85
37.95
18.3
21.2
20
28.45
28
36.75
29
31.35
43.2
30.8
43.9
89.05
34.9
15.9
16.95
14.65
29.5
29
21
12.9
15.95
19.9
26
20.85
17.95
14.9
37
16.05
20.55
29.1
49.25
33.2
14.5
24.95
17.35
19.5
15
22.95
13.95
21.25
24
24.8
-49.15
-30.5
-11.2
10.05
9.55
-4.1
9.75
13.8
-7.9
20.55
30.45
26.2
-2.05
-12.8
8.4
-28.8
-62.5
-30.75
11.35
11.3
-5.1
-8.45
11.65
-6.9
5.4
1.65
7.15
-15.3
-14.95
6.75
-5.6
-30.3
6.8
13.7
-0.05
-35.3
-2.55
8.95
-2
10.6
-6.3
-0.7
-8.5
8
0.8
-4.75
11.9
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/8/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
9/3/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/17/2012
8/16/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
1255.75
1251
1257.9
1238.05
1233
1228.2
1213
1208
1201.1
1200.4
1174
1180
1200
1200
1199.8
1225
1245
1250
1237.9
1239.9
1234
1230
1213.1
1206
1216
1218.1
1219.8
1159.95
1209.9
1188
1176.05
1181.1
1179.55
1185
1186
1170
1176
1190.15
1193.85
1178
1185
1183
1186
1187.5
1195
1195
1168
1255.75
1254
1258
1255
1243.4
1244
1233.4
1208
1217.9
1211.95
1205
1185.95
1203.95
1208.95
1213.8
1225
1247.45
1263.85
1264
1246.1
1246
1249.85
1233.9
1225
1224
1233
1224
1233
1232.65
1218.6
1189
1183.9
1192
1185
1194.8
1185
1177.5
1195
1193.85
1189
1185
1195.9
1199
1197.7
1204
1202.95
1189.65
1229
1242.55
1237
1238.05
1210
1223.95
1206.5
1191.05
1199
1195
1170
1165
1170.1
1180
1194
1200
1210
1242.5
1232.05
1232.25
1229
1227
1213.1
1206
1205
1214.1
1212
1159.95
1202.5
1176.05
1174.95
1168
1178.3
1175
1174.3
1170
1166.5
1172.7
1175
1172.3
1165
1177.1
1185.35
1185
1183.05
1186
1166.5
1235.55
1249.05
1249.95
1250.05
1237.1
1226.4
1225.6
1203.6
1206.2
1199.9
1200.4
1167
1177.05
1190.9
1195.9
1202.35
1214.55
1246.1
1252.9
1238.4
1241.55
1234.8
1230.8
1222.75
1213.95
1218.85
1218.5
1215.75
1217.65
1210.05
1184.8
1171.15
1183.75
1180.9
1181.95
1182.35
1169.2
1179.05
1188.65
1183.75
1175.1
1179.4
1190.1
1187.9
1186
1193.95
1183.4
8163
4450
6437
15614
17886
12418
16804
8061
14098
7236
25996
17029
11374
15267
4765
11709
10821
9317
28958
9993
17333
12423
5573
6374
35728
9084
7428
15633
19760
19980
10830
4069
5821
1980
4495
4626
7348
4818
6169
2281
4015
23580
5278
8897
18771
22192
22409
26.75
11.45
21
16.95
33.4
20.05
26.9
16.95
18.9
16.95
35
20.95
33.85
28.95
19.8
25
37.45
21.35
31.95
13.85
17
22.85
20.8
19
19
18.9
12
73.05
30.15
42.55
14.05
15.9
13.7
10
20.5
15
11
22.3
18.85
16.7
20
18.8
13.65
12.7
20.95
16.95
23.15
20.2
1.95
7.95
-12
-4.1
1.8
-12.6
4.4
-5.1
0.5
-26.4
13
22.95
9.1
3.9
22.65
30.45
3.9
-15
1.5
-7.55
-4.8
-17.7
-16.75
2.05
-0.75
1.3
-55.8
-7.75
-22.05
-8.75
9.95
-4.2
4.1
4.05
-12.35
6.8
11.1
5.2
-5.75
9.9
3.6
-4.1
-0.4
9
1.05
-15.4
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/4/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
1167
1159
1139
1131.15
1161
1168.95
1170
1174.75
1164.1
1165.05
1172
1145.3
1135
1132.5
1135
1138.85
1156
1159
1165
1185
1193.05
1187.65
1181.15
1199.9
1170
1155
1133.85
1108.5
1128.65
1105
1107.05
1108
1130
1147.15
1200
1146
1141
1141.1
1143.95
1127
1120
1143
1174.9
1179
1209
1173.2
1225
1176.95
1165
1162
1149.45
1161
1168.95
1171.95
1174.75
1179.45
1179
1183
1168
1150.9
1139
1141.9
1155.9
1156
1164.5
1165
1189.65
1194
1199.9
1196
1203.95
1201.85
1180
1154.9
1133.4
1129.4
1124.7
1114
1129.85
1130
1163.95
1200
1175
1146
1143.8
1155
1155
1134
1150.3
1224.25
1179
1210
1214
1226.3
1159.2
1148.45
1136
1118
1128
1144.5
1152.15
1161.1
1145.5
1165
1161.25
1145
1135
1121
1130.5
1121.5
1140
1153
1150
1165.95
1180.05
1181
1179
1173.3
1170
1146
1131
1108.5
1115.05
1105
1098
1108
1100
1122.2
1145
1145.65
1135.3
1131.5
1135
1125
1110
1117
1136.55
1120.5
1178.25
1150.15
1180
1170.35
1157.55
1158.55
1132.05
1134.6
1154.25
1161.25
1166
1167.85
1168.45
1167.8
1161.85
1146.45
1135.75
1133.9
1128.25
1142.15
1156.15
1152.2
1166.8
1186.3
1195.45
1190.1
1180.8
1193.65
1172.6
1152.25
1130.1
1120.15
1119.15
1107.15
1113.4
1107
1128.2
1150.7
1160.25
1137.9
1132.6
1140.9
1144.95
1126.4
1120.8
1142.65
1136.05
1182.5
1200.5
1183
15411
17560
12293
9844
5036
7058
2565
3821
50398
4383
6964
7013
8266
9168
12175
20216
10014
3692
4846
5021
3796
10300
3630
6547
16693
14991
9659
8790
8172
12951
18184
12545
57634
7346
9484
23153
3007
6539
7608
16086
12551
23454
8747
13783
6869
12213
38592
17.75
16.55
26
31.45
33
24.45
19.8
13.65
33.95
14
21.75
23
15.9
18
11.4
34.4
16
11.5
15
23.7
13.95
18.9
17
30.65
31.85
34
23.9
24.9
14.35
19.7
16
21.85
30
41.75
55
29.35
10.7
12.3
20
30
24
33.3
87.7
58.5
31.75
63.85
46.3
-3.35
1.45
-19.55
-0.9
26.4
14.7
8.75
8.75
-3.75
-3.4
4.2
-16.55
-11.45
-3.25
1.1
10.6
13.85
2.85
12.8
18.2
6.75
-7.8
-8.95
19.1
-23.65
-17.6
-18.4
-21.6
8.5
-14.15
-0.1
-5.4
23
18.95
49.3
-14.25
3.1
8.5
3.05
-17.95
-6.4
22.2
32.25
42.95
26.5
-27.3
42
5/29/2012
5/28/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
4/30/2012
4/28/2012
4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/4/2012
4/3/2012
4/2/2012
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/23/2012
3/22/2012
1232.7
1211
1203.55
1209.95
1196.35
1217.9
1219
1211.25
1218
1225
1216
1179
1160
1143.75
1118
1133.5
1124.8
1132.1
1110
1125.7
1124.95
1124.95
1128.95
1155
1143.7
1131
1141.25
1142
1136.45
1125
1126
1107.5
1133.9
1129
1112.65
1113.4
1134.35
1157
1149.9
1030
1120
1120
1110
1097
1098.75
1080
1119.95
1232.7
1250
1217.95
1219.55
1210.5
1229
1234.2
1229
1239
1230
1242
1219.75
1186
1175
1144
1139.95
1133.8
1140
1129.5
1130
1124.95
1124.95
1136.95
1159
1164
1167
1161
1160
1147
1140
1132
1126
1133.9
1134.75
1135
1129.95
1138
1158
1165
1155
1121
1123
1122.95
1114.8
1099
1099
1130
1213.05
1211
1203.55
1205
1196
1194.1
1216
1211.25
1218
1211
1201.05
1175
1160
1138.1
1118
1123
1118
1124
1110
1116.4
1110
1117
1106.85
1111.25
1143.7
1114
1110.2
1140
1133
1125
1126
1104
1110
1115.1
1112.65
1110.15
1112.95
1133.35
1149.9
1030
1110
1108.8
1105.45
1085.05
1078
1071.1
1076.1
1216.15
1224.4
1209
1208.15
1204.7
1200.2
1217.9
1219.15
1229.5
1219.7
1225.9
1215.25
1182.95
1161.55
1133.75
1128.8
1122.4
1129
1127.2
1117.55
1112.3
1120.15
1110.45
1120.6
1155.75
1161.8
1120.3
1150.85
1142.7
1132.9
1130.4
1122.2
1114
1118.65
1118.55
1124.25
1116.7
1136.6
1157.15
1142.8
1116
1114.35
1117.35
1105.4
1086.55
1077.5
1085.25
8364
14701
5029
5217
10108
10191
12552
7989
8901
10042
12548
81508
33820
17115
5185
2138
3187
6581
3351
2727
1967
121
3557
4963
3344
8370
6026
14311
4187
5658
2547
2128
12595
6531
5965
3783
12841
7942
11565
14782
351414
6373
10160
12335
3890
5731
11322
19.65
39
14.4
14.55
14.5
34.9
18.2
17.75
21
19
40.95
44.75
26
36.9
26
16.95
15.8
16
19.5
13.6
14.95
7.95
30.1
47.75
20.3
53
50.8
20
14
15
6
22
23.9
19.65
22.35
19.8
25.05
24.65
15.1
125
11
14.2
17.5
29.75
21
27.9
53.9
16.55
-13.4
-5.45
1.8
-8.35
17.7
1.1
-7.9
-11.5
5.3
-9.9
-36.25
-22.95
-17.8
-15.75
4.7
2.4
3.1
-17.2
8.15
12.65
4.8
18.5
34.4
-12.05
-30.8
20.95
-8.85
-6.25
-7.9
-4.4
-14.7
19.9
10.35
-5.9
-10.85
17.65
20.4
-7.25
-112.8
4
5.65
-7.35
-8.4
12.2
2.5
34.7
3/21/2012
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/7/2012
3/6/2012
3/5/2012
3/3/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/17/2012
2/16/2012
2/15/2012
1088.75
1105
1080
1099
1093
1109
1093
1062
1045
1030.65
1032
1044.35
1048.7
1032
1045.1
1055
1067
1055
1027.4
1003
1014.6
1019
1019.5
1011.45
1008
1120
1121
1105
1109.8
1110.95
1120
1122.7
1099
1064.7
1048
1056.65
1044.35
1048.7
1049.2
1049
1067
1068
1081
1064.9
1036
1015
1019
1019.5
1021
1015.9
1088.75
1097.05
1080
1088
1089
1098
1093
1061.35
1041.2
1028.1
1030
1022.05
1030
1032
1021.55
1042.85
1047.2
1043
1027
1000
1000
1008
1008.55
1005.1
1005
1116
1109.2
1099.65
1090.1
1096.95
1109.5
1107.15
1093.45
1058.95
1034.45
1037.15
1029.65
1034.9
1038.95
1035.35
1049
1052.45
1060.65
1057.75
1027.4
1002.6
1012
1010.55
1012.45
1008.25
12023
37621
19914
15060
7061
33315
17695
23438
15564
3242
7247
7205
1208
7631
7271
7117
6521
28482
42246
14674
6205
6055
4103
8091
5315
31.25
23.95
25
21.8
21.95
22
29.7
37.65
23.5
19.9
26.65
22.3
18.7
17.2
27.45
24.15
20.8
38
37.9
36
15
11
10.95
15.9
10.9
-27.25
-4.2
-19.65
8.9
-3.95
-0.5
-14.15
-31.45
-13.95
-3.8
-5.15
14.7
13.8
-6.95
9.75
6
14.55
-5.65
-30.35
-24.4
12
7
8.95
-1
-0.25
Date
15-Feb-12
16-Feb-12
17-Feb-12
21-Feb-12
22-Feb-12
23-Feb-12
24-Feb-12
27-Feb-12
28-Feb-12
29-Feb-12
1-Mar-12
2-Mar-12
3-Mar-12
5-Mar-12
6-Mar-12
7-Mar-12
9-Mar-12
12-Mar-12
13-Mar-12
14-Mar-12
15-Mar-12
16-Mar-12
19-Mar-12
20-Mar-12
21-Mar-12
22-Mar-12
23-Mar-12
26-Mar-12
27-Mar-12
28-Mar-12
29-Mar-12
30-Mar-12
2-Apr-12
3-Apr-12
4-Apr-12
9-Apr-12
10-Apr-12
11-Apr-12
12-Apr-12
13-Apr-12
16-Apr-12
17-Apr-12
18-Apr-12
19-Apr-12
20-Apr-12
23-Apr-12
Open
High
Low
Close
Shares Traded(Cr)
Turnover (Rs Cr)
4160.01 4161.85 4128.59 4138.76
0.23
86.18
4140.92 4155.83 4130.44 4137.86
0.18
64.91
4142.78 4160.03 4136.92
4153.2
0.21
76
4160.73 4196.28 4158.01 4168.45
0.4
95.81
4183.52 4185.12
4120.5
4144.3
0.4
167
4155.3 4194.34 4151.18 4178.31
0.35
126.45
4191.18
4219.1 4168.73 4190.01
0.18
76.31
4193.61 4235.71 4186.54 4202.29
0.33
121.47
4213.24 4234.22 4190.65 4197.02
0.21
65.53
4210.48 4240.31 4157.31 4166.85
0.42
99.48
4167.89 4181.74 4128.84 4145.68
0.19
89.43
4153.53 4154.23 4108.48 4130.35
0.23
96.4
4133.19
4133.7 4120.17 4127.45
0.01
5.4
4124.21 4144.31 4097.04 4138.19
0.13
57.24
4129.14 4205.04 4110.76
4170.7
0.15
57.31
4162.58 4184.16 4143.78 4169.35
0.24
79.67
4187.13 4209.78 4155.83 4164.54
0.18
65.49
4150.76
4185.8 4150.76 4168.59
0.18
91.21
4181.39 4218.23 4181.39 4212.25
0.26
115.7
4250.82 4262.35 4233.54 4250.14
0.39
134.29
4244.2 4255.89 4186.16 4206.64
0.44
135.63
4214.2
4374.2 4204.73 4287.16
0.8
198.62
4300.21 4366.85 4280.54 4333.91
0.34
99.68
4339.79 4388.35 4327.51 4379.17
0.3
92.29
4373.63 4430.72 4371.38
4410.3
0.32
132.53
4418.1 4466.06 4340.72
4352.9
0.26
85.96
4366 4425.74
4361.1
4403.3
0.14
53.97
4401.37 4420.04 4375.07 4385.59
0.2
63.62
4417.54 4474.15 4410.59
4459.5
0.22
83.75
4468.71 4491.99 4450.54 4472.53
0.29
98.37
4459.03
4471.6 4409.13 4443.47
0.14
58.69
4463.49 4505.09 4450.69
4493.1
0.35
202.2
4478.89 4508.73 4466.29 4502.02
0.25
106.84
4530.45 4531.74 4512.11
4518.4
0.2
99.14
4504.64 4515.66 4488.26 4503.68
0.15
76.78
4493.5 4504.18 4467.59 4475.87
0.25
105.16
4486.6 4570.42 4478.83 4564.92
0.12
55.32
4564.51 4597.95 4537.18 4569.67
0.2
91.09
4574.62 4643.66 4571.25 4638.17
0.19
76.86
4660.41 4729.35 4622.18 4665.73
0.25
78.45
4663.56 4723.55 4652.48 4711.14
0.13
43.58
4723.99 4795.39 4700.86 4778.91
0.11
46.41
4797.62 4808.85 4740.68 4753.73
0.14
61.1
4765.79 4808.06 4727.48 4799.47
0.21
60.92
4787.33 4833.76 4765.83 4804.68
0.18
72.07
4817.76 4827.34
4750.9 4754.44
0.18
61.75
24-Apr-12
25-Apr-12
26-Apr-12
27-Apr-12
28-Apr-12
30-Apr-12
2-May-12
3-May-12
4-May-12
7-May-12
8-May-12
9-May-12
10-May-12
11-May-12
14-May-12
15-May-12
16-May-12
17-May-12
18-May-12
21-May-12
22-May-12
23-May-12
24-May-12
25-May-12
28-May-12
29-May-12
30-May-12
31-May-12
1-Jun-12
4-Jun-12
5-Jun-12
6-Jun-12
7-Jun-12
8-Jun-12
11-Jun-12
12-Jun-12
13-Jun-12
14-Jun-12
15-Jun-12
18-Jun-12
19-Jun-12
20-Jun-12
21-Jun-12
22-Jun-12
25-Jun-12
26-Jun-12
27-Jun-12
4711.25
4777.86
4801.33
4809.69
4793.72
4806.18
4818
4784.4
4751.94
4668.52
4693.86
4615.59
4708.45
4664.68
4615.41
4619.66
4576.65
4601.87
4604.04
4714.21
4656.85
4587.9
4604.33
4596.76
4607.62
4626.25
4579.58
4551.46
4585.48
4576.04
4550.12
4507.87
4637.67
4638.6
4665.29
4670.98
4730.75
4788.54
4791.6
4865.41
4773.14
4841.11
4828.17
4890
4872.79
4864.14
4845.82
4782.66
4803.78
4817.02
4844.98
4794.78
4820.07
4839.6
4793.23
4798.52
4691.15
4752.59
4705.99
4730.47
4669.58
4646.18
4653.92
4591.97
4689.38
4712.67
4730.39
4685.2
4604.16
4622.1
4643.19
4643.91
4642.65
4608.67
4592.36
4608.49
4576.04
4554.79
4632.12
4662.66
4701.14
4710.51
4738.54
4792.1
4833.94
4846.65
4865.41
4852.76
4847.38
4897.32
4901.08
4915.68
4867.2
4856.05
4703.67
4744.01
4771.18
4755.5
4777.44
4765.73
4769.99
4749.7
4706.47
4628.22
4534.19
4607.6
4652.25
4584.7
4604.44
4592.13
4535.98
4601.87
4583.13
4632.13
4585.37
4566.01
4584.56
4580.28
4596.03
4577.19
4567.06
4550.46
4559.03
4509.98
4456.67
4507.87
4594.31
4615.13
4665.29
4638.62
4729.6
4762.14
4775.1
4747.82
4773.14
4811.84
4807.26
4828.61
4859.43
4805.57
4836.8
4771.31
4794.28
4806.23
4765.89
4784.93 4772.07
4782.21
4766.79
4714.3
4680.56
4565.79
4688.83
4677.21
4617.93
4631.02
4601.44
4557.73
4644.4
4697.56
4642.71
4601.48
4597.27
4611.39
4590.25
4631.05
4588.09
4579.55
4574.26
4591.16
4520.94
4471.66
4603.5
4639.67
4680.77
4689.61
4728.89
4779.02
4770.59
4838.87
4757.67
4832.84
4822.95
4885.59
4875.32
4869.17
4825.39
4848.62
0.13
0.18
0.27
0.16
59.1
95.71
152.33
75.83
-
0.14
0.15
0.13
0.7
0.12
0.13
0.17
0.18
0.2
0.13
0.22
0.17
0.18
0.13
0.12
0.28
0.15
0.15
0.21
0.15
0.11
0.09
0.24
0.11
0.11
0.1
0.17
0.12
0.19
0.11
0.12
0.24
0.14
0.13
0.09
0.14
0.12
0.21
0.13
0.15
0.16
0.18
74.06
68.61
55.31
134.22
54.6
53.78
63.06
90.6
110.62
68.63
81.59
69.27
82.58
56.37
43.68
82.56
53.8
54.92
100.53
74.12
68.65
57.45
116.1
52.97
63.62
48.92
80.27
70.83
76.97
66.1
71.82
131.66
62.53
84.98
46.07
63.21
54.97
100.98
67.35
72.26
64.96
73.06
28-Jun-12
29-Jun-12
2-Jul-12
3-Jul-12
4-Jul-12
5-Jul-12
6-Jul-12
9-Jul-12
10-Jul-12
11-Jul-12
12-Jul-12
13-Jul-12
16-Jul-12
17-Jul-12
18-Jul-12
19-Jul-12
20-Jul-12
23-Jul-12
24-Jul-12
25-Jul-12
26-Jul-12
27-Jul-12
30-Jul-12
31-Jul-12
1-Aug-12
2-Aug-12
3-Aug-12
6-Aug-12
7-Aug-12
8-Aug-12
9-Aug-12
10-Aug-12
13-Aug-12
14-Aug-12
16-Aug-12
17-Aug-12
21-Aug-12
22-Aug-12
23-Aug-12
24-Aug-12
27-Aug-12
28-Aug-12
29-Aug-12
30-Aug-12
31-Aug-12
3-Sep-12
4-Sep-12
4850.7
4919.24
5007.48
4885.71
4867.64
4838.21
4887.76
4892.03
4880.7
4947.76
4926.42
4904.65
4907.76
4912.16
4951.17
4954.95
4934.86
4915.47
4910.84
4959.02
5004.8
4975.04
5013.65
5050.62
5041.74
5070.81
5084.29
5100.16
5075.24
5093.1
5122.74
5189.63
5231.22
5243.35
5245.3
5151.54
5209.32
5224.66
5245.26
5281.93
5309.85
5316.4
5360.95
5367.18
5408.47
5349.49
5355.53
4898.72
5006.69
5017.32
4903.74
4874.16
4888.35
4929.26
4934.91
4974.97
4956.89
4937.4
4918.15
4933.92
4946.7
4954.84
4969.17
4952.69
4922.79
4975.17
5000.65
5017.32
4998.89
5049.32
5080.5
5073.64
5109.58
5094.78
5112.22
5107.57
5138.61
5198.45
5236.15
5254.16
5263.48
5254.74
5231.36
5255.99
5258.76
5287.92
5317.99
5321.38
5357.09
5386.31
5426.41
5408.47
5372.09
5393.99
4841.87
4919.24
4866.43
4836.59
4808.2
4832.42
4872.95
4867.44
4861.66
4900.02
4889.65
4880.99
4882.43
4912.16
4918.9
4922.94
4925.11
4865.64
4893.67
4923.77
4893.86
4956.41
4976.45
5031.65
5030.37
5070.81
5059.77
5052.09
5055.35
5085.28
5122.74
5189.63
5206.72
5205.64
5134.79
5151.54
5181.71
5216.61
5245.26
5255.75
5290.35
5310.94
5336.21
5345.14
5327.72
5331.45
5347.53
4888.45
4992.03
4887.95
4850.96
4827.94
4877.68
4910.21
4880.55
4965.73
4909.15
4898.72
4909.59
4892.35
4939.19
4938.22
4937.41
4937.8
4877.32
4970.33
4990.77
4912.3
4978.47
5036
5045.5
5066.73
5100.66
5081.88
5062.86
5099.76
5118
5190.59
5226.6
5236.03
5248.26
5140.26
5205.13
5245.02
5236.26
5282.35
5300.13
5311.65
5348.61
5379.36
5397.33
5355.64
5350.44
5360.89
0.15
0.18
0.13
0.16
0.11
0.28
0.14
0.11
0.18
0.13
0.2
0.16
0.09
0.12
1.03
0.11
0.13
0.22
0.4
0.27
0.32
0.16
0.21
0.27
0.15
0.32
0.23
0.13
0.29
0.15
0.18
0.28
0.34
0.21
0.21
0.24
0.23
0.21
0.17
0.28
0.16
0.29
0.29
0.22
0.2
0.19
0.16
62.58
69.78
71.63
79.16
48.68
166.98
74.75
48.91
73.87
64.49
131.56
93.33
52.39
59.54
456.59
55.28
79.09
75.07
166.14
98.24
116.51
77.22
113.51
130.18
88.2
134.67
149.84
69.81
112.26
87.24
90.94
96.01
191.36
142.36
108.41
147.4
166.77
153.14
113.55
128.1
96.43
186.69
226.31
124.2
125.35
124.07
114.99
5-Sep-12
6-Sep-12
7-Sep-12
8-Sep-12
10-Sep-12
11-Sep-12
12-Sep-12
13-Sep-12
14-Sep-12
17-Sep-12
18-Sep-12
20-Sep-12
21-Sep-12
24-Sep-12
25-Sep-12
26-Sep-12
27-Sep-12
28-Sep-12
1-Oct-12
3-Oct-12
4-Oct-12
5-Oct-12
8-Oct-12
9-Oct-12
10-Oct-12
11-Oct-12
12-Oct-12
15-Oct-12
16-Oct-12
17-Oct-12
18-Oct-12
19-Oct-12
22-Oct-12
23-Oct-12
25-Oct-12
26-Oct-12
29-Oct-12
30-Oct-12
31-Oct-12
1-Nov-12
2-Nov-12
5-Nov-12
6-Nov-12
7-Nov-12
8-Nov-12
9-Nov-12
12-Nov-12
5352.9
5380.66
5344.99
5321.19
5380.82
5352.81
5384.37
5400.52
5471.81
5423.6
5205.95
5215.7
5242.29
5301.03
5221.86
5330.76
5367.05
5440.7
5509.84
5535.07
5582
5631.06
5632.37
5668.23
5689.3
5683.51
5760.28
5760.14
5791.97
5813.31
5823.34
5848.54
5893.43
5875.86
5826.09
5833.7
5718.16
5714.7
5711.04
5685.84
5680.64
5690.25
5750.45
5750.43
5759.85
5805.14
5823.12
5413.24
5387.14
5349.79
5368.38
5381.82
5377.39
5410.72
5444.75
5481.4
5423.6
5258.92
5261.84
5334.76
5311.7
5333.12
5376.34
5442.92
5527.1
5542.92
5569.91
5620.46
5679.87
5673.11
5705.56
5719.42
5752.86
5784.38
5802.1
5829.45
5825.14
5861.69
5918.98
5893.43
5875.86
5856
5835.59
5760.23
5745.65
5718.15
5685.84
5725.41
5764.27
5786.43
5796.03
5822.54
5830.86
5849.46
5352.52
5297.28
5316.23
5321.19
5337.46
5339.94
5370.11
5388.87
5392.73
5182.33
5191.93
5202.24
5241.37
5189.56
5207.74
5330.76
5354.63
5440.7
5500.8
5512.81
5560.18
5598.65
5616.33
5661.91
5673.22
5654.83
5735.04
5721.62
5761.43
5781.98
5792.18
5826.34
5827.11
5807.07
5787.16
5712.38
5671.98
5686.59
5661.27
5606.9
5663.99
5684.09
5731.7
5734.77
5757.36
5762.13
5792.39
5399.42
5304.2
5341.78
5361.17
5348.72
5364.75
5402.3
5433.46
5406.62
5208.61
5212.33
5219.9
5295.68
5217.53
5314.31
5349.05
5429.99
5507.36
5531.26
5552.36
5605.63
5639.69
5638.14
5697.11
5699.37
5737.6
5749.84
5793.01
5790.11
5811.91
5852.78
5901.97
5871.97
5822.58
5827.69
5724.12
5722.44
5697.24
5687.3
5638.43
5683.8
5745.21
5759.53
5784.89
5796.56
5785.32
5808.57
0.2
0.13
0.21
0.02
0.12
0.11
0.18
0.24
0.35
0.28
0.2
0.12
0.22
0.28
0.33
0.32
0.39
0.48
0.25
0.46
0.32
0.26
0.31
0.25
0.21
0.3
0.2
0.23
0.21
0.18
0.13
0.25
0.18
0.22
0.18
0.25
0.46
0.26
0.19
0.35
0.17
0.18
0.14
0.22
0.45
0.38
0.72
117.98
74.35
149.25
14.87
80.76
73.74
129.23
170.04
228.32
146.59
132.96
71.24
193.74
225.91
292.74
274.56
374.48
266.27
130.47
249.18
145.72
153.69
191.1
194.16
150.14
150.68
160.76
167.57
152.39
130.55
93.65
112.82
122.96
100.52
121.24
156.94
383.97
195.77
125.42
161.46
98.23
128.99
119.35
164.72
366.9
357.47
1059.9
13-Nov-12
15-Nov-12
16-Nov-12
19-Nov-12
20-Nov-12
21-Nov-12
22-Nov-12
23-Nov-12
26-Nov-12
27-Nov-12
29-Nov-12
30-Nov-12
3-Dec-12
4-Dec-12
5-Dec-12
6-Dec-12
7-Dec-12
10-Dec-12
11-Dec-12
12-Dec-12
13-Dec-12
14-Dec-12
17-Dec-12
18-Dec-12
19-Dec-12
20-Dec-12
21-Dec-12
24-Dec-12
26-Dec-12
27-Dec-12
28-Dec-12
31-Dec-12
1-Jan-13
2-Jan-13
3-Jan-13
4-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
17-Jan-13
18-Jan-13
21-Jan-13
5829.98
5795.72
5752.92
5671.09
5740.71
5712.21
5810.27
5824.06
5824.68
5861.03
5980.67
6052.11
6030.46
6021.03
6059.01
6071.92
6081.08
6054.81
6090.31
6148.52
6124.06
5950.67
5973.57
5938.92
5962.3
5942.52
5929.25
5956.1
5923.69
5971.29
5907.14
5939.92
5942.98
5978.07
5951.86
5924.98
5887.36
5813.55
5879.24
5822.53
5802.21
5678.23
5726.85
5783.22
5751.2
5781.01
5786.87
5830.03
5797.44
5791.23
5722.08
5766.45
5790.55
5821.42
5826.96
5868.07
5988.56
6067.3
6064.24
6045.94
6040.69
6079.9
6087.24
6102.7
6092.25
6176.5
6171.81
6124.06
5996.69
5979.5
5988.08
5983.85
5970.25
5949.62
5963.48
5963.57
5973.44
5944.86
5939.92
5965.44
5987.11
5951.86
5924.98
5910.22
5892.78
5894.13
5833.21
5802.21
5738.83
5792.99
5784.37
5778.46
5793.7
5829.02
5797.88
5738.25
5651.18
5634.15
5677.52
5684.05
5763.51
5762.51
5820.02
5861.03
5980.67
5983.06
6001.85
5992.6
6030.04
5994.67
6041.48
6046.52
6083.6
6113.93
5960.12
5913.77
5929.84
5897.83
5928.04
5914.15
5883.6
5910.51
5900.83
5903.4
5907.14
5902.9
5936.99
5922.63
5891.21
5855.62
5809.68
5813.21
5800.12
5786.32
5643.99
5668.8
5689.75
5739.13
5738.41
5736.28
5748.6
5823.46
5748.03
5669.59
5718.7
5699.63
5780.06
5816.18
5815.39
5851.25
5975.55
6052.71
6037.91
6017.39
6031.57
6045.15
6075.4
6066.73
6081.14
6142.21
6132.31
5970.55
5975.6
5944.28
5964.05
5941.64
5949.4
5924.29
5920.24
5945.29
5916.24
5932.07
5916.22
5945.85
5930.52
5901.03
5884.22
5822.33
5884.63
5810.51
5808.48
5665.28
5731.77
5765.85
5750.71
5753.83
5755.41
5816.54
0.2
0.53
0.31
0.27
0.21
0.2
0.17
0.19
0.21
0.32
0.28
0.39
0.21
0.37
0.33
0.23
0.23
0.13
0.26
0.18
0.42
0.15
0.24
0.16
0.26
0.21
0.2
0.13
0.1
0.27
0.12
0.08
0.2
0.22
0.16
0.1
0.11
0.13
0.13
0.12
0.19
0.11
0.15
0.17
0.15
0.28
0.22
192.06
584.03
274.55
192.25
161.92
139.33
143.62
169.44
202.35
380.8
309.84
304.47
176.28
295.18
306.94
196.78
167.6
100.67
235.6
151.57
202.33
146.04
151.52
145.65
174.74
168.43
127.19
91.98
76.92
110.28
73.34
57.22
108.47
114.51
88.45
63.06
70.85
83.53
96.73
90.8
91.12
58.59
111.21
170.87
114.7
159.99
144.12
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13
1-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
5820.53
5681.02
5728.73
5796.09
5851.69
5833.06
5883.4
5871.75
5928.37
5951.22
5908.7
5886.11
5862.44
5865.33
5832.29
5810.52
5828.46
5797.73
5795.59
5827.16
5750.52
5800.05
5844.33
5852.93
5893.19
5916.81
5937.91
5940.25
5957.32
5908.7
5891.89
5891.04
5898.18
5832.29
5827.45
5841.45
5811.88
5824.61
5697.33
5681.02
5728.43
5784.73
5818.57
5819.41
5834.93
5863.13
5888.12
5897.19
5850.15
5834.46
5845.93
5798.84
5766.15
5792.89
5772.67
5765.8
5790.94
5741.07
5721.65
5780.34
5836.47
5842.71
5883.9
5886.11
5921.89
5934.38
5917.3
5856.54
5875.34
5877.23
5819.85
5802.01
5817.9
5776.28
5801.89
5808.34
0.24
0.3
0.24
0.13
0.15
0.18
0.15
0.24
0.37
0.17
0.24
0.24
0.19
0.15
0.1
0.19
0.19
0.28
0.15
134.74
177.11
104.91
75.57
92.49
81.17
71.1
95.31
161.06
112.4
221.6
213.84
159.03
98.49
57.09
108.78
159.11
179.38
111.11
Date
15-Feb-12
16-Feb-12
17-Feb-12
21-Feb-12
22-Feb-12
23-Feb-12
24-Feb-12
27-Feb-12
28-Feb-12
29-Feb-12
1-Mar-12
2-Mar-12
3-Mar-12
5-Mar-12
6-Mar-12
7-Mar-12
9-Mar-12
12-Mar-12
13-Mar-12
14-Mar-12
15-Mar-12
16-Mar-12
19-Mar-12
20-Mar-12
21-Mar-12
22-Mar-12
23-Mar-12
26-Mar-12
27-Mar-12
28-Mar-12
29-Mar-12
30-Mar-12
2-Apr-12
3-Apr-12
4-Apr-12
9-Apr-12
10-Apr-12
11-Apr-12
12-Apr-12
13-Apr-12
16-Apr-12
17-Apr-12
18-Apr-12
19-Apr-12
20-Apr-12
23-Apr-12
Open
18000.3
18163.05
18331.2
18303.73
18490.87
18127.35
18079.01
17975.19
17545.11
17919.93
17714.62
17661.39
17648.47
17598.42
17336.64
17127.18
17325.82
17772.1
17680.23
18003.15
17916.85
17656.81
17531.47
17308.89
17301.16
17586.06
17257.72
17377.59
17209.13
17234.48
17039.85
17117.41
17429.96
17576.21
17553.26
17407.66
17259.26
17125.96
17276.87
17232.56
17047.87
17200.97
17447.26
17432.89
17459.72
17347.76
High
18231.35
18182.78
18423.06
18470.86
18523.78
18249.53
18198.15
17975.19
17776.82
18001.35
17717.53
17731.88
17676.83
17598.42
17691.96
17239.35
17531.62
17772.1
17842.92
18040.69
17918.25
17871
17561.46
17410.13
17622.87
17687.01
17458.35
17377.59
17366.84
17245.82
17109.35
17439.51
17529.98
17664.1
17553.26
17407.66
17274.69
17319.15
17395.15
17398.22
17173.06
17381.92
17522.8
17530.3
17519.88
17444.18
Low
18000.3
18043.32
18234.56
18293.8
18095.81
18005.28
17848.93
17381.64
17530.44
17677.97
17463.27
17504.38
17617.88
17312.3
17128.28
17008.77
17325.82
17494.65
17680.23
17837.22
17622.13
17426.58
17226.43
17211.73
17275.88
17136.5
17179.33
17021.85
17061.16
17040.12
16920.61
17105.22
17382.38
17570.01
17436.6
17199.63
17135.76
17075.89
17276.87
17027.3
17010.16
17103.36
17371.93
17361.71
17231.34
17056.77
Close
Shares Traded(Cr)
Turnover (Rs
Price/Earnings
Cr)
Price/Bookvalue
18202.41
2.56 1163.17
18.56
3.6
18153.99
1.99
965.37
18.5
3.59
18289.35
2.79 1280.18
18.66
3.62
18428.61
2.07
918.53
18.83
3.65
18145.25
2.16 1060.47
18.55
3.6
18078.5
1.97
893.7
18.5
3.59
17923.57
1.96
920.59
18.38
3.56
17445.75
2.09
761.34
17.93
3.48
17731.12
1.61
802.54
18.2
3.53
17752.68
1.85
899.91
18.3
3.55
17583.97
1.87
766.85
18.11
3.51
17636.8
1.69
768.6
18.13
3.51
17636.99
0.26
86.31
18.12
3.51
17362.87
1.21
540.66
17.88
3.47
17173.29
1.85
906.85
17.7
3.43
17145.52
2.04
867.75
17.62
3.42
17503.24
1.29
596.37
17.96
3.48
17587.67
1.21
600.39
18.04
3.5
17813.62
1.29
532.62
18.28
3.54
17919.3
1.41
711.9
18.37
3.56
17675.85
1.39
658.53
18.14
3.52
17466.2
2.48 1119.35
17.88
3.47
17273.37
1.38
621.82
17.66
3.42
17316.18
1.42
651.67
17.69
3.43
17601.71
1.41
646.69
17.96
3.48
17196.47
1.77
795.54
17.62
3.42
17361.74
1.27
648.01
17.76
3.44
17052.78
1.71
643.92
17.44
3.38
17257.36
1.9
931.66
17.61
3.41
17121.62
1.32
606.53
17.47
3.39
17058.61
1.12
495.69
17.44
3.38
17404.2
2.5 1125.53
17.78
3.45
17478.15
1.01
438.94
17.87
3.46
17597.42
1.08
492.05
17.97
3.48
17486.02
0.97
396.96
17.88
3.47
17222.14
0.99
448.18
17.61
3.41
17243.84
1.01
442.29
17.61
3.41
17199.4
1.19
555.93
17.55
3.4
17332.62
1.02
501.94
17.65
3.29
17094.51
1.84 1157.32
17.47
3.25
17150.95
0.98
560.63
17.4
3.26
17357.94
1.24
839.53
17.66
3.31
17392.39
0.97
513.71
17.67
3.32
17503.71
1.17
576.58
17.78
3.34
17373.84
1.12
581.54
17.65
3.31
17096.68
1.3
670.37
17.5
3.26
24-Apr-12
25-Apr-12
26-Apr-12
27-Apr-12
28-Apr-12
30-Apr-12
2-May-12
3-May-12
4-May-12
7-May-12
8-May-12
9-May-12
10-May-12
11-May-12
14-May-12
15-May-12
16-May-12
17-May-12
18-May-12
21-May-12
22-May-12
23-May-12
24-May-12
25-May-12
28-May-12
29-May-12
30-May-12
31-May-12
1-Jun-12
4-Jun-12
5-Jun-12
6-Jun-12
7-Jun-12
8-Jun-12
11-Jun-12
12-Jun-12
13-Jun-12
14-Jun-12
15-Jun-12
18-Jun-12
19-Jun-12
20-Jun-12
21-Jun-12
22-Jun-12
25-Jun-12
26-Jun-12
27-Jun-12
17154.75
17225.54
17191.02
17145.39
17134.19
17195.51
17370.93
17271.77
17066.84
16620.44
16915.71
16436.41
16515.62
16355.59
16318.36
16146.9
16132.68
16119.08
15868.07
16187.66
16344.34
15995.14
16033.9
16213.24
16289.82
16500.04
16391.9
16224.86
16217.48
15808.88
16065.37
16100.36
16578.01
16611.52
16804.89
16570.51
16865.72
16857.23
16701.28
17039.54
16681.89
16903.96
16855.6
16882.74
17038.77
16873.09
16975.76
17247.53
17249.61
17193.25
17242.15
17212.36
17359.18
17432.33
17271.77
17121.37
16944.13
16918.31
16615.74
16671.81
16447.24
16390.33
16370.12
16132.68
16240.18
16206.35
16298.39
16366.72
16002.03
16252.37
16273.48
16439.97
16544.38
16428.74
16277.48
16226.19
16012.84
16138.29
16494.5
16680.59
16767.77
16893.81
16897.42
16944.11
16921.49
16967.76
17109.95
16890
16962.49
17050.44
17016.06
17131.15
16946.66
17029.27
17046.72
17019.24
17084.05
17022.09
17125.88
17195.51
17265.48
17120.86
16776.72
16513.77
16502.91
16422.93
16377.02
16233.76
16124.82
16123.04
15974.6
16007.92
15809.71
16149.61
16000.84
15847.03
15934.77
16118.35
16273.49
16410.21
16295.31
16086.06
15933.48
15748.98
15979.77
16100.36
16519.89
16485.02
16627.48
16553.47
16792.87
16658.98
16701.28
16636.09
16681.89
16840.1
16799.63
16807.8
16853.05
16815.87
16930.8
17207.29
17151.29
17130.67
17134.25
17187.34 17318.81
17301.91
17151.19
16831.08
16912.71
16546.18
16479.58
16420.05
16292.98
16215.84
16328.25
16030.09
16070.48
16152.75
16183.26
16026.41
15948.1
16222.3
16217.82
16416.84
16438.58
16312.15
16218.53
15965.16
15988.4
16020.64
16454.3
16649.05
16718.87
16668.01
16862.8
16880.51
16677.88
16949.83
16705.83
16859.8
16896.63
17032.56
16972.51
16882.16
16906.58
16967.76
1.24
1.14
1.08
1.1
862.23
696.49
551.88
675.74
-
0.83
0.95
0.86
1.09
1.13
1.28
1.23
1.08
1.12
1.1
1.15
1.27
1.27
1.41
1.04
1.17
1.15
1.1
0.94
0.8
0.86
1.39
1.61
1.22
1.22
1.08
1.35
1.15
1.19
0.89
0.98
0.98
0.91
1.04
1.15
0.98
0.93
1.08
1.19
1.06
0.74
0.67
440.87
471.69
538.41
578.12
642.94
677.57
639.24
616.12
614.41
683.59
585.28
608.15
624.03
860
517.32
595.06
531.33
533.07
450.53
431.37
490.4
551.17
606.49
548.72
525.12
553.69
631.01
579.37
577.96
468.4
581.06
584.76
539.17
569.73
679.29
539.43
433.48
602.4
607.78
588.92
406.74
332.13
17.69
17.57
17.54
17.45
17.5
17.64
17.61
17.46
17.15
17.23
16.89
16.79
16.73
16.6
16.54
16.6
16.32
16.41
16.09
16.09
15.94
15.84
16.1
16.08
16.25
16.32
15.92
15.91
15.67
15.68
15.7
16.13
16.28
16.34
16.28
16.47
16.49
16.31
16.55
16.34
16.5
16.52
16.63
16.59
16.48
16.54
16.61
3.3
3.28
3.27
3.25
3.15
3.18
3.17
3.14
3.08
3.1
3.04
3.02
3.01
2.99
2.98
2.99
2.94
2.94
2.96
2.96
2.94
2.92
2.97
2.97
3.01
3.02
3
2.99
2.94
2.95
2.95
3.03
3.06
3.07
3.08
3.12
3.12
3.09
3.13
3.09
3.13
3.13
3.15
3.14
3.12
3.13
3.15
28-Jun-12
29-Jun-12
2-Jul-12
3-Jul-12
4-Jul-12
5-Jul-12
6-Jul-12
9-Jul-12
10-Jul-12
11-Jul-12
12-Jul-12
13-Jul-12
16-Jul-12
17-Jul-12
18-Jul-12
19-Jul-12
20-Jul-12
23-Jul-12
24-Jul-12
25-Jul-12
26-Jul-12
27-Jul-12
30-Jul-12
31-Jul-12
1-Aug-12
2-Aug-12
3-Aug-12
6-Aug-12
7-Aug-12
8-Aug-12
9-Aug-12
10-Aug-12
13-Aug-12
14-Aug-12
16-Aug-12
17-Aug-12
21-Aug-12
22-Aug-12
23-Aug-12
24-Aug-12
27-Aug-12
28-Aug-12
29-Aug-12
30-Aug-12
31-Aug-12
3-Sep-12
4-Sep-12
16985.58
17134.61
17438.68
17457.95
17473.26
17478.16
17546.04
17449.93
17431.68
17553.97
17297.06
17269.2
17241.98
17176.93
17113.37
17288.34
17275.2
17047.73
16907.74
16899.01
16887.84
16860.16
16919.14
17186.61
17244.44
17245.68
17164.48
17313.05
17456.37
17638.53
17612.08
17515.42
17551.69
17631.64
17752.22
17701.2
17705.14
17827.25
17856.29
17790.25
17769.44
17676.13
17651.14
17433.5
17557.62
17465.6
17378.68
17033.85
17448.48
17486.57
17526.82
17523.77
17562.89
17554.55
17485.79
17631.19
17582.99
17329.46
17342.88
17282.3
17236.08
17205.26
17318.93
17275.2
17047.73
16962.74
16899.01
16899.77
16975.03
17163.95
17253.67
17291.99
17246.01
17208.36
17451.53
17641.55
17726.64
17702.98
17590.61
17642.38
17753.43
17763.59
17801.39
17898.35
17912.08
17972.54
17822.5
17820.07
17712.35
17653.9
17605.51
17557.62
17509.99
17452.7
16918.87
17134.61
17363.04
17351.5
17372.45
17423.45
17425.47
17343.55
17424.29
17466.99
17181.17
17182.29
17079.63
17074.63
17038.59
17244.76
17129.69
16849.28
16839.7
16736.6
16598.48
16760.72
16919.14
17004.09
17189.16
17157.28
17026.97
17313.05
17417.92
17582.66
17516.99
17471.37
17522.1
17572.34
17640.62
17622.62
17705.14
17800.29
17792.87
17725.42
17662.21
17570.71
17471.13
17367.55
17337.61
17349.57
17308.27
16990.76
17429.98
17398.98
17425.71
17462.81
17538.67
17521.12
17391.98
17618.35
17489.14
17232.55
17213.7
17103.31
17105.3
17185.01
17278.85
17158.44
16877.35
16918.08
16846.05
16639.82
16839.19
17143.68
17236.18
17257.38
17224.36
17197.93
17412.96
17601.78
17600.56
17560.87
17557.74
17633.45
17728.2
17657.21
17691.08
17885.26
17846.86
17850.22
17783.21
17678.81
17631.71
17490.81
17541.64
17429.56
17384.4
17440.87
0.88
1.3
0.85
0.93
1.02
0.83
0.8
0.71
0.88
0.77
1.18
0.76
0.76
0.92
1.76
0.81
0.64
0.8
1.24
1.08
1.29
1.15
0.81
1.04
0.92
1.52
0.75
0.65
1.2
1.45
1.46
1.35
0.89
1
0.87
0.99
0.92
0.87
0.92
0.82
0.74
0.96
0.95
0.99
1.07
1.27
0.66
462.74
640.5
437.12
431.61
479.34
429.87
421.38
347.65
403.15
443.77
753.33
459.77
474.72
492.61
888.1
557.76
431.59
498.97
580.42
480.05
618.27
799.06
496.5
650.38
435.78
499.13
402.11
395.33
668.99
615.63
640.87
920.49
482.41
550.63
443.72
476.34
449.75
417.5
462.68
400.59
370.38
446.99
394.4
504.82
491.07
471.31
301.64
16.64
17.02
17.01
17.05
17.07
17.08
17.06
16.95
17.14
17.02
16.75
16.68
16.56
16.55
16.62
16.68
16.62
16.45
16.44
16.38
16.16
16.27
16.52
16.62
16.57
16.55
16.56
16.71
16.89
16.87
16.82
16.64
16.5
16.7
16.63
16.64
16.82
16.78
16.8
16.79
16.7
16.67
16.53
16.58
16.45
16.43
16.49
3.15
3.22
3.22
3.23
3.23
3.24
3.23
3.21
3.25
3.22
2.72
2.72
2.71
2.71
2.72
2.73
2.71
2.67
2.68
2.66
2.63
2.66
2.7
2.72
2.71
2.71
2.71
2.73
2.76
2.76
2.75
2.75
2.76
2.77
2.76
2.76
2.79
2.79
2.79
2.79
2.77
2.77
2.75
2.75
2.73
2.73
2.74
5-Sep-12
6-Sep-12
7-Sep-12
8-Sep-12
10-Sep-12
11-Sep-12
12-Sep-12
13-Sep-12
14-Sep-12
17-Sep-12
18-Sep-12
20-Sep-12
21-Sep-12
24-Sep-12
25-Sep-12
26-Sep-12
27-Sep-12
28-Sep-12
1-Oct-12
3-Oct-12
4-Oct-12
5-Oct-12
8-Oct-12
9-Oct-12
10-Oct-12
11-Oct-12
12-Oct-12
15-Oct-12
16-Oct-12
17-Oct-12
18-Oct-12
19-Oct-12
22-Oct-12
23-Oct-12
25-Oct-12
26-Oct-12
29-Oct-12
30-Oct-12
31-Oct-12
1-Nov-12
2-Nov-12
5-Nov-12
6-Nov-12
7-Nov-12
8-Nov-12
9-Nov-12
12-Nov-12
17359.96
17320.73
17575.79
17701.07
17780.93
17711.8
17916.13
18023.95
18284.75
18619.9
18514.72
18292.22
18411.2
18756.31
18708.01
18644.54
18659.75
18704.98
18784.64
18841.49
18939.75
19115.89
18969.19
18796.25
18699.19
18627.37
18727.1
18690.99
18784.75
18667.72
18653.6
18768
18655.93
18803.62
18712.41
18715.35
18656
18642.01
18436.79
18487.9
18692.15
18749.37
18739.97
18802.82
18779.74
18832.75
18691.02
17411.67
17418.4
17701.2
17773.15
17810.9
17867.85
18012.89
18062.68
18498.54
18715.03
18580.48
18443.92
18866.87
18811.13
18790.01
18670.48
18735.95
18869.94
18838.54
18905.62
19107.04
19137.29
18969.19
18885.84
18740.63
18847.81
18844.35
18726.38
18801.1
18705.19
18806.56
18769.59
18809.28
18812.93
18789.92
18729.53
18743.41
18718.28
18521.62
18589.13
18793.75
18794.63
18829.07
18973.43
18865.21
18894.42
18750.92
17250.8
17294.74
17575.79
17694.83
17728.12
17677.38
17884.96
17976.28
18284.75
18480.54
18469.51
18291.93
18411.2
18650.43
18636.16
18573.18
18552.68
18698.51
18745.28
18816.57
18939.75
18757.34
18684.4
18722.05
18614.37
18581.49
18638.34
18596.65
18549.28
18535.37
18576.41
18611.76
18600.88
18689.38
18699.07
18558.05
18572.02
18393.42
18398.48
18445.18
18687.93
18683.25
18726.94
18786.14
18736.45
18656.41
18607.66
17313.34
17346.27
17683.73
17749.65
17766.78
17852.95
18000.03
18021.16
18464.27
18542.31
18496.01
18349.25
18752.83
18673.34
18694.41
18632.17
18579.5
18762.74
18823.91
18869.69
19058.15
18938.46
18708.98
18793.36
18631.1
18804.75
18675.18
18713.55
18577.7
18610.77
18791.93
18682.31
18793.44
18710.02
18758.63
18625.34
18635.82
18430.85
18505.38
18561.7
18755.45
18762.87
18817.38
18902.41
18846.26
18683.68
18670.34
1.14
1
0.96
0.13
0.82
0.81
1.14
0.81
1.68
2.03
0.95
0.88
1.49
1.5
1.06
1.03
1.04
1.14
0.83
0.85
1.16
3.94
0.94
0.82
0.71
0.94
0.91
0.6
0.76
0.7
0.81
0.8
0.71
0.6
0.85
0.78
0.76
0.9
0.7
0.89
0.92
0.57
0.76
0.88
0.97
0.96
1.94
533.27
419.61
496
49.43
373.36
357.45
496.47
364.99
870.74
1006.57
595.09
462.07
809.77
727.16
542.02
521.6
496.1
579.13
412.49
458.8
618.45
2669.96
493.48
426.72
362.98
582.17
743.6
380.62
445.64
399.62
479.59
437.31
462.93
413.52
532.84
442.28
425.25
635.79
424.72
469.24
538.64
297.3
432.12
526.13
509.09
641.47
968.08
16.4
16.45
16.71
16.75
16.79
16.86
17
17.04
17.35
17.36
17.31
17.19
17.55
17.46
17.45
17.37
17.29
17.48
17.53
17.62
17.75
17.69
17.47
17.51
17.35
17.51
17.33
17.36
17.28
17.29
17.43
17.28
17.29
17.21
17.18
16.95
16.96
16.77
16.82
16.87
16.97
16.97
16.99
17.01
16.92
16.91
16.91
2.72
2.73
2.78
2.78
2.79
2.8
2.82
2.83
2.88
2.88
2.88
2.85
2.92
2.9
2.9
2.89
2.87
2.9
2.91
2.93
2.95
2.94
2.9
2.91
2.88
2.91
2.89
2.9
2.88
2.88
2.9
2.88
2.9
2.89
2.89
2.87
2.87
2.84
2.85
2.86
2.89
2.89
2.89
2.9
2.89
2.87
2.86
13-Nov-12
15-Nov-12
16-Nov-12
19-Nov-12
20-Nov-12
21-Nov-12
22-Nov-12
23-Nov-12
26-Nov-12
27-Nov-12
29-Nov-12
30-Nov-12
3-Dec-12
4-Dec-12
5-Dec-12
6-Dec-12
7-Dec-12
10-Dec-12
11-Dec-12
12-Dec-12
13-Dec-12
14-Dec-12
17-Dec-12
18-Dec-12
19-Dec-12
20-Dec-12
21-Dec-12
24-Dec-12
26-Dec-12
27-Dec-12
28-Dec-12
31-Dec-12
1-Jan-13
2-Jan-13
3-Jan-13
4-Jan-13
7-Jan-13
8-Jan-13
9-Jan-13
10-Jan-13
11-Jan-13
14-Jan-13
15-Jan-13
16-Jan-13
17-Jan-13
18-Jan-13
21-Jan-13
18728.95
18590.07
18491.49
18349.53
18422.69
18379.9
18510.94
18543.95
18574.36
18616.55
18873.63
19229.7
19342.83
19277.58
19397.98
19475.09
19514.88
19442.19
19466.29
19432.54
19403.66
19217.96
19290.92
19293.01
19429.91
19511.41
19394.55
19278
19302.47
19479.84
19364.08
19422.59
19513.45
19693.3
19771.03
19782.59
19820.56
19681.38
19770.21
19728.02
19813.64
19689.09
19999.82
19978.19
19846.42
20038.67
20132.83
18732.71
18593.54
18563.32
18386.78
18467.91
18478.5
18567.68
18556.5
18590.33
18862.7
19205.33
19372.7
19416.45
19373.94
19463.25
19523.25
19561.87
19478.01
19612.18
19478.79
19421.72
19348.85
19346.78
19396.28
19516.02
19520.51
19394.55
19347.64
19468.4
19504.4
19465.74
19491.58
19623.76
19756.68
19786.3
19797.44
19856.43
19761.78
19824.06
19783.75
19839.8
19948.63
20036.82
20009.36
20005.98
20126.55
20163.38
18592.21
18408.69
18266.76
18256.07
18255.69
18309.81
18456.2
18402.38
18508.79
18616.55
18873.63
19186.3
19257.3
19263.71
19371.01
19186.24
19363.13
19362.32
19285.29
19317.23
19196.75
19193.11
19221.87
19149.03
19419.76
19335.72
19221.12
19237.26
19274.07
19302.21
19346.07
19406.17
19508.93
19686.5
19693.29
19679.99
19654.46
19632.59
19627.16
19596.38
19619.83
19689.09
19881.78
19783.02
19783.41
19990.62
20056.46
18618.87
18471.37
18309.37
18339
18329.32
18460.38
18517.34
18506.57
18537.01
18842.08
19170.91
19339.9
19305.32
19348.12
19391.86
19486.8
19424.1
19409.69
19387.14
19355.26
19229.26
19317.25
19244.42
19364.75
19476
19453.92
19242
19255.09
19417.46
19323.8
19444.84
19426.71
19580.81
19714.24
19764.78
19784.08
19691.42
19742.52
19666.59
19663.55
19663.64
19906.41
19986.82
19817.63
19964.03
20039.04
20101.82
0.2
0.61
0.71
0.72
0.66
0.69
0.61
0.6
0.58
0.77
1.14
1.11
0.72
0.81
0.97
0.99
0.9
0.67
0.75
0.77
0.93
1.14
1.29
1.4
0.97
1.03
0.93
0.74
0.57
0.76
0.66
0.49
0.61
0.74
0.65
0.69
0.73
0.74
0.95
0.93
1
0.88
0.96
0.85
1.18
1.46
1.13
113.11
334.16
352.29
363.71
355.19
379.43
339.37
297.52
323.83
389.86
540.83
518.87
381.69
415.38
444.84
515.79
501.4
357.36
407.99
469.4
449.08
556.9
635.13
724.67
442.66
500.8
375.17
331.32
319
375.31
310.51
251.06
330.34
385.7
387.29
367.82
400.23
431.96
550.5
492.22
850.43
715.13
584.83
510.47
636.05
707.11
564.9
16.88
16.76
16.65
16.67
16.66
16.74
16.78
16.78
16.81
17.04
17.3
17.47
17.45
17.46
17.5
17.57
17.51
17.47
17.4
17.36
17.26
17.34
17.26
17.37
17.53
17.53
17.33
17.34
17.47
17.4
17.53
17.53
17.66
17.78
17.86
17.92
17.86
17.9
17.86
17.86
17.81
18.03
18.05
17.92
18.11
18.1
17.97
2.86
2.84
2.82
2.82
2.82
2.83
2.84
2.84
2.85
2.89
2.93
2.96
2.96
2.96
2.96
2.98
2.97
2.96
2.95
2.94
2.92
2.94
2.92
2.94
2.97
2.97
2.94
2.94
2.96
2.95
2.97
2.97
2.99
3.01
3.03
3.04
3.02
3.03
3.02
3.03
3.02
3.06
3.07
3.04
3.08
3.09
3.1
22-Jan-13
23-Jan-13
24-Jan-13
25-Jan-13
28-Jan-13
29-Jan-13
30-Jan-13
31-Jan-13
1-Feb-13
4-Feb-13
5-Feb-13
6-Feb-13
7-Feb-13
8-Feb-13
11-Feb-13
12-Feb-13
13-Feb-13
14-Feb-13
15-Feb-13
20102.43
19997.04
20017.2
19945.69
20129
20080.31
20014.8
19987.28
19907.21
19860.97
19665.54
19737.77
19589.44
19577.19
19517.59
19489.87
19601.69
19626.81
19449.83
20156.86
20058.07
20072.28
20129.01
20172.45
20203.66
20073.46
20008.83
19966.69
19902.6
19717.26
19767.25
19702.56
19648.07
19543.44
19583.53
19723.01
19639.83
19512.89
19952.91
19920.91
19884.2
19928.11
20062.79
19970.05
19964.64
19865.72
19736.45
19728.21
19631.97
19611.27
19540.08
19414.8
19416.94
19438.53
19574.15
19444.33
19381.82
19981.57
20026.61
19923.78
20103.53
20103.35
19990.9
20005
19894.98
19781.19
19751.19
19659.82
19639.72
19580.32
19484.77
19460.57
19561.04
19608.08
19497.18
19468.15
0.85
1.03
1.2
1.2
0.69
0.89
0.92
0.84
1.63
0.68
0.79
0.71
0.89
1.42
0.71
0.69
0.8
0.99
0.77
471.46
539.03
635.7
457.43
410.39
608.43
517.46
496.13
617.39
381.07
379
346.38
396.59
558.8
366.54
339.5
456.58
602.21
412.98
17.87
17.88
17.77
17.92
17.9
17.74
17.78
17.68
17.67
17.59
17.52
17.47
17.4
17.33
17.32
17.56
17.6
17.46
17.49
3.08
3.08
3.07
3.09
3.09
3.07
3.08
3.07
3.05
3.04
3.03
3.02
3.01
2.99
2.99
3.01
3.02
3
3
Dividend Yield
1.41
1.42
1.41
1.39
1.42
1.42
1.43
1.46
1.44
1.44
1.45
1.45
1.45
1.47
1.48
1.49
1.46
1.46
1.44
1.43
1.45
1.47
1.49
1.48
1.46
1.49
1.48
1.51
1.49
1.5
1.51
1.48
1.47
1.46
1.47
1.49
1.49
1.5
1.72
1.73
1.73
1.71
1.7
1.69
1.7
1.73
1.71
1.72
1.72
1.73
1.72
1.71
1.71
1.73
1.76
1.75
1.78
1.79
1.8
1.81
1.82
1.81
1.84
1.84
1.83
1.83
1.85
1.85
1.82
1.82
1.8
1.79
1.81
1.81
1.84
1.84
1.84
1.79
1.77
1.76
1.77
1.75
1.74
1.76
1.74
1.76
1.74
1.74
1.73
1.73
1.75
1.74
1.73
1.73
1.69
1.69
1.69
1.69
1.68
1.69
1.7
1.68
1.69
1.71
1.71
1.72
1.72
1.71
1.71
1.72
1.74
1.74
1.75
1.77
1.75
1.72
1.71
1.72
1.72
1.72
1.7
1.69
1.69
1.69
1.69
1.69
1.68
1.68
1.68
1.66
1.67
1.67
1.67
1.68
1.68
1.69
1.69
1.7
1.7
1.7
1.71
1.7
1.67
1.67
1.67
1.66
1.65
1.64
1.61
1.61
1.62
1.63
1.59
1.6
1.6
1.61
1.62
1.6
1.6
1.59
1.58
1.58
1.6
1.6
1.61
1.6
1.61
1.6
1.61
1.61
1.6
1.61
1.6
1.61
1.61
1.62
1.62
1.63
1.63
1.63
1.61
1.61
1.61
1.6
1.6
1.62
1.62
1.62
1.63
1.64
1.64
1.64
1.64
1.63
1.63
1.63
1.61
1.58
1.57
1.57
1.57
1.57
1.56
1.56
1.57
1.57
1.58
1.59
1.58
1.59
1.58
1.56
1.56
1.58
1.58
1.57
1.57
1.56
1.56
1.55
1.54
1.53
1.53
1.53
1.53
1.53
1.53
1.54
1.52
1.51
1.52
1.51
1.5
1.5
1.51
1.5
1.51
1.5
1.5
1.51
1.51
1.51
1.52
1.53
1.53
1.54
1.54
1.55
1.55
1.54
1.54
1.55
1.55
DABUR
Date
2/15/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013
1/31/2013
1/30/2013
1/29/2013
1/28/2013
1/25/2013
1/24/2013
1/23/2013
1/22/2013
1/21/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
1/1/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/24/2012
12/21/2012
12/20/2012
12/19/2012
(Close)
NESTLE
(Close)
132.95
133.4
133.85
133.75
130.75
131.25
132
133
133.05
133.45
133.2
131.75
129.8
129.7
131.05
128.65
127.5
128.3
129.65
128
128.85
129.1
128.65
128.25
128.35
126
128.2
128.3
128.8
127.95
127.95
128.65
129.7
129.4
128.75
129.1
127.75
129.6
128.95
128.05
128.95
128.55
COLGATE
PALMOLIVE
(Close)
4591.6
4598.4
4609.65
4608.1
4615.65
4655.3
4702.85
4712
4728.4
4723.35
4719.05
4757.4
4671.85
4603.9
4593.1
4645.2
4561.1
4506.4
4701
4790.25
4796
4798.65
4820.7
4829.5
4883.45
4821.4
4854.1
4941.9
4887.6
4876.05
4875.1
4897.55
4941.6
4974.05
4990.4
4960.7
4946.6
4824.8
4838.4
4891.75
4890.85
4903.6
BSE FMCG
(Close)
1317.15
1311.15
1334.15
1343.7
1329.8
1333.65
1355.65
1363.85
1355.25
1341.8
1345.55
1350.8
1384.5
1364.55
1387
1408.35
1428.55
1431.55
1482.05
1495.75
1493.75
1445.85
1465.25
1468.75
1489.6
1501.65
1523.1
1539.45
1544.65
1537.1
1525.6
1529.05
1533.35
1563.05
1567
1541.35
1525.4
1510.65
1489.2
1482.9
1491.65
1440.5
BSE 30
(Close)
4138.76
4137.86
4153.2
4168.45
4144.3
4178.31
4190.01
4202.29
4197.02
4166.85
4145.68
4130.35
4127.45
4138.19
4170.7
4169.35
4164.54
4168.59
4212.25
4250.14
4206.64
4287.16
4333.91
4379.17
4410.3
4352.9
4403.3
4385.59
4459.5
4472.53
4443.47
4493.1
4502.02
4518.4
4503.68
4475.87
4564.92
4569.67
4638.17
4665.73
4711.14
4778.91
18202.41
18153.99
18289.35
18428.61
18145.25
18078.5
17923.57
17445.75
17731.12
17752.68
17583.97
17636.8
17636.99
17362.87
17173.29
17145.52
17503.24
17587.67
17813.62
17919.3
17675.85
17466.2
17273.37
17316.18
17601.71
17196.47
17361.74
17052.78
17257.36
17121.62
17058.61
17404.2
17478.15
17597.42
17486.02
17222.14
17243.84
17199.4
17332.62
17094.51
17150.95
17357.94
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/27/2012
11/26/2012
11/23/2012
11/22/2012
11/21/2012
11/20/2012
11/19/2012
11/16/2012
11/15/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/30/2012
10/29/2012
10/26/2012
10/25/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
129.9
129.05
129.95
130.15
129.65
131.15
130.8
130
129.85
129.9
129.35
129
127.8
125.75
124.35
124.05
122.15
122.85
124.4
123.65
124.85
126.15
128.7
126.25
125.55
128
128.7
128.35
127.15
127.15
124.85
124.45
124.25
124.9
125.4
129.8
132.65
132.6
130.6
130.85
131.9
132.15
134.75
134.45
135.25
130.4
129.35
4777.35
4781
4799.7
4844.35
4809.55
4819.35
4797.2
4827.1
4814.55
4825.05
4767.65
4688.35
4765.45
4756.15
4616.1
4600.35
4611.85
4615.8
4613.55
4602.05
4603.5
4709.3
4730.35
4785.3
4815.45
4865.05
4899.45
4862.4
4860.15
4828.9
4765.55
4710.05
4683.1
4673.05
4671.8
4661.7
4687.4
4670.75
4740.65
4775.35
4725.6
4743.95
4756.4
4685.4
4674.75
4641.15
4649.65
1406.9
1389.95
1390.45
1404.1
1400.25
1410.1
1426.9
1419.45
1439.45
1448.8
1472.05
1462.8
1441.6
1454.8
1422.45
1360.85
1327.6
1330.7
1341.1
1334.45
1318.35
1329.9
1324.6
1332.15
1320.9
1328.05
1309.95
1301.25
1307.6
1301.3
1271
1278.1
1284.05
1285.3
1233.55
1228.05
1234.05
1247.4
1256.25
1248.7
1243.5
1235.95
1237.2
1237.75
1224.15
1235.55
1249.05
4753.73
4799.47
4804.68
4754.44
4771.31
4794.28
4806.23
4765.89
4784.93
4772.07
4782.21
4766.79
4714.3
4680.56
4565.79
4688.83
4677.21
4617.93
4631.02
4601.44
4557.73
4644.4
4697.56
4642.71
4601.48
4597.27
4611.39
4590.25
4631.05
4588.09
4579.55
4574.26
4591.16
4520.94
4471.66
4603.5
4639.67
4680.77
4689.61
4728.89
4779.02
4770.59
4838.87
4757.67
4832.84
4822.95
4885.59
17392.39
17503.71
17373.84
17096.68
17207.29
17151.29
17130.67
17134.25
17187.34
17318.81
17301.91
17151.19
16831.08
16912.71
16546.18
16479.58
16420.05
16292.98
16215.84
16328.25
16030.09
16070.48
16152.75
16183.26
16026.41
15948.1
16222.3
16217.82
16416.84
16438.58
16312.15
16218.53
15965.16
15988.4
16020.64
16454.3
16649.05
16718.87
16668.01
16862.8
16880.51
16677.88
16949.83
16705.83
16859.8
16896.63
17032.56
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/8/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
9/3/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/17/2012
8/16/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
131
132.05
132.9
129.05
128.95
127.95
128.1
124
124.2
124.65
124.5
125.1
123.85
124.9
124.25
127.2
127.05
128.65
130.8
129.45
129.25
128.45
127.6
127.6
127.85
125.05
123.5
123.9
124.75
121.4
122.8
123.05
119.55
119.1
119.15
119.3
118.15
122.35
123.1
119.95
120.15
119.75
120.15
119.05
121.25
120.4
120.95
4622.5
4595.45
4595.7
4589.6
4554.8
4430.35
4374.35
4328.4
4342.7
4352.5
4355.45
4350.35
4374.55
4412.3
4473.85
4482.25
4542.7
4569.4
4530.05
4587.25
4644.45
4601.2
4597.95
4589.95
4617.15
4601.05
4657.1
4654.95
4693.2
4696.65
4717.45
4711.2
4695.6
4580.45
4590.95
4459.95
4430.85
4453.65
4428.5
4406.5
4442.05
4414.15
4448.95
4386.85
4389.15
4398.35
4437.35
1249.95
1250.05
1237.1
1226.4
1225.6
1203.6
1206.2
1199.9
1200.4
1167
1177.05
1190.9
1195.9
1202.35
1214.55
1246.1
1252.9
1238.4
1241.55
1234.8
1230.8
1222.75
1213.95
1218.85
1218.5
1215.75
1217.65
1210.05
1184.8
1171.15
1183.75
1180.9
1181.95
1182.35
1169.2
1179.05
1188.65
1183.75
1175.1
1179.4
1190.1
1187.9
1186
1193.95
1183.4
1170.35
1157.55
4875.32
4869.17
4825.39
4848.62
4888.45
4992.03
4887.95
4850.96
4827.94
4877.68
4910.21
4880.55
4965.73
4909.15
4898.72
4909.59
4892.35
4939.19
4938.22
4937.41
4937.8
4877.32
4970.33
4990.77
4912.3
4978.47
5036
5045.5
5066.73
5100.66
5081.88
5062.86
5099.76
5118
5190.59
5226.6
5236.03
5248.26
5140.26
5205.13
5245.02
5236.26
5282.35
5300.13
5311.65
5348.61
5379.36
16972.51
16882.16
16906.58
16967.76
16990.76
17429.98
17398.98
17425.71
17462.81
17538.67
17521.12
17391.98
17618.35
17489.14
17232.55
17213.7
17103.31
17105.3
17185.01
17278.85
17158.44
16877.35
16918.08
16846.05
16639.82
16839.19
17143.68
17236.18
17257.38
17224.36
17197.93
17412.96
17601.78
17600.56
17560.87
17557.74
17633.45
17728.2
17657.21
17691.08
17885.26
17846.86
17850.22
17783.21
17678.81
17631.71
17490.81
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/4/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/28/2012
119.2
120.2
118.25
116.85
115.55
118.25
118.15
118
115.1
115.35
115.15
113.5
114.25
115.55
115.2
114.95
115
114.9
114.65
113.95
112.9
113.6
114.05
113.55
112.85
113.1
111.4
111.85
112.9
110
108.95
108.35
110.55
109.5
109.6
106.05
104.95
103.75
105.7
106.85
102.05
102.4
103.15
104.35
104
104.8
104.85
4462
4499.9
4448.05
4428.95
4438.85
4452.85
4466.6
4524.35
4490.1
4503.65
4497.05
4522.75
4474.75
4500.15
4493.9
4460.45
4432.75
4435.95
4469.15
4497.8
4527.45
4540.75
4535.85
4495.4
4509.75
4482.65
4499.6
4516.25
4478.05
4587
4581.8
4508.95
4509.8
4533.55
4526.55
4477.35
4508.55
4533.4
4536.75
4551.75
4532.5
4527.5
4569.25
4504.45
4465
4539.7
4546.05
1158.55
1132.05
1134.6
1154.25
1161.25
1166
1167.85
1168.45
1167.8
1161.85
1146.45
1135.75
1133.9
1128.25
1142.15
1156.15
1152.2
1166.8
1186.3
1195.45
1190.1
1180.8
1193.65
1172.6
1152.25
1130.1
1120.15
1119.15
1107.15
1113.4
1107
1128.2
1150.7
1160.25
1137.9
1132.6
1140.9
1144.95
1126.4
1120.8
1142.65
1136.05
1182.5
1200.5
1183
1216.15
1224.4
5397.33
5355.64
5350.44
5360.89
5399.42
5304.2
5341.78
5361.17
5348.72
5364.75
5402.3
5433.46
5406.62
5208.61
5212.33
5219.9
5295.68
5217.53
5314.31
5349.05
5429.99
5507.36
5531.26
5552.36
5605.63
5639.69
5638.14
5697.11
5699.37
5737.6
5749.84
5793.01
5790.11
5811.91
5852.78
5901.97
5871.97
5822.58
5827.69
5724.12
5722.44
5697.24
5687.3
5638.43
5683.8
5745.21
5759.53
17541.64
17429.56
17384.4
17440.87
17313.34
17346.27
17683.73
17749.65
17766.78
17852.95
18000.03
18021.16
18464.27
18542.31
18496.01
18349.25
18752.83
18673.34
18694.41
18632.17
18579.5
18762.74
18823.91
18869.69
19058.15
18938.46
18708.98
18793.36
18631.1
18804.75
18675.18
18713.55
18577.7
18610.77
18791.93
18682.31
18793.44
18710.02
18758.63
18625.34
18635.82
18430.85
18505.38
18561.7
18755.45
18762.87
18817.38
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
4/30/2012
4/28/2012
4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/4/2012
4/3/2012
4/2/2012
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/23/2012
3/22/2012
3/21/2012
3/20/2012
103.9
104.55
104.35
104.7
104.95
105.55
104.45
104
105.9
108.05
104.8
105.9
106.25
105.8
107.7
106.9
106.05
109.95
111.6
110.5
109.75
111.05
112.05
111.25
111.65
112.35
112.7
110.95
110.6
111.35
109.15
109.8
105.35
105.45
104.35
105.45
105.75
105.8
106.4
105.05
103.3
105.65
104.55
106.1
105.3
106
105.2
4544.7
4547.35
4618.8
4682
4668.05
4697.95
4687.65
4568.3
4619.55
4627.45
4544.5
4510.05
4461.45
4505.55
4589.45
4556.35
4611.3
4605.8
4671.6
4710.35
4697.35
4731.3
4938.1
4893.25
4885.2
4977.1
4913.85
4955.5
4829.2
4782.9
4917.35
4917.95
4865.75
4783.25
4579.65
4691.15
4747.8
4691.85
4602.85
4474.1
4503.4
4474.85
4447.1
4573.8
4493.65
4460.4
4435
1209
1208.15
1204.7
1200.2
1217.9
1219.15
1229.5
1219.7
1225.9
1215.25
1182.95
1161.55
1133.75
1128.8
1122.4
1129
1127.2
1117.55
1112.3
1120.15
1110.45
1120.6
1155.75
1161.8
1120.3
1150.85
1142.7
1132.9
1130.4
1122.2
1114
1118.65
1118.55
1124.25
1116.7
1136.6
1157.15
1142.8
1116
1114.35
1117.35
1105.4
1086.55
1077.5
1085.25
1116
1109.2
5784.89
5796.56
5785.32
5808.57
5823.46
5748.03
5669.59
5718.7
5699.63
5780.06
5816.18
5815.39
5851.25
5975.55
6052.71
6037.91
6017.39
6031.57
6045.15
6075.4
6066.73
6081.14
6142.21
6132.31
5970.55
5975.6
5944.28
5964.05
5941.64
5949.4
5924.29
5920.24
5945.29
5916.24
5932.07
5916.22
5945.85
5930.52
5901.03
5884.22
5822.33
5884.63
5810.51
5808.48
5665.28
5731.77
5765.85
18902.41
18846.26
18683.68
18670.34
18618.87
18471.37
18309.37
18339
18329.32
18460.38
18517.34
18506.57
18537.01
18842.08
19170.91
19339.9
19305.32
19348.12
19391.86
19486.8
19424.1
19409.69
19387.14
19355.26
19229.26
19317.25
19244.42
19364.75
19476
19453.92
19242
19255.09
19417.46
19323.8
19444.84
19426.71
19580.81
19714.24
19764.78
19784.08
19691.42
19742.52
19666.59
19663.55
19663.64
19906.41
19986.82
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/7/2012
3/6/2012
3/5/2012
3/3/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/17/2012
2/16/2012
2/15/2012
104.2
103.1
103.6
103.25
102.2
102.45
102.8
103.95
102.75
103.8
105.5
104.9
102.8
103.85
103.05
102.3
102.75
102.15
104.8
105.1
104.45
103
102.7
4376.05
4385.5
4395.1
4496.9
4454.2
4464.25
4459.1
4426.2
4457.45
4464.55
4409.3
4410.4
4395.25
4418.55
4448.6
4408.55
4410.35
4377.55
4366.65
4385.9
4355.85
4372.55
4386.75
1099.65
1090.1
1096.95
1109.5
1107.15
1093.45
1058.95
1034.45
1037.15
1029.65
1034.9
1038.95
1035.35
1049
1052.45
1060.65
1057.75
1027.4
1002.6
1012
1010.55
1012.45
1008.25
5750.71
5753.83
5755.41
5816.54
5741.07
5721.65
5780.34
5836.47
5842.71
5883.9
5886.11
5921.89
5934.38
5917.3
5856.54
5875.34
5877.23
5819.85
5802.01
5817.9
5776.28
5801.89
5808.34
19817.63
19964.03
20039.04
20101.82
19981.57
20026.61
19923.78
20103.53
20103.35
19990.9
20005
19894.98
19781.19
19751.19
19659.82
19639.72
19580.32
19484.77
19460.57
19561.04
19608.08
19497.18
19468.15
COLGATE
PALMOLIVE
DABUR
NESTLE
BETA(BSE
FMCG)
0.055449104
0.159769051
0.016681712
BETA(BSE 30)
STD DEV
COVARIANCE
0.105724746
0.010619848
0.000007732
0.019003179
0.00992539
0.000001390
0.089300148
0.010923772
0.000006531
DABUR
0.030000
0.030000
0.020000
0.020000
0.010000
0.010000
0.000000
-0.060000 -0.040000 -0.020000 0.000000 0.020000 0.040000 0.060000
-0.010000
0.000000
-0.060000 -0.040000 -0.020000
-0.010000
-0.020000
-0.020000
-0.030000
-0.030000
DABUR
Date
2/15/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013
1/31/2013
1/30/2013
1/29/2013
1/28/2013
1/25/2013
1/24/2013
1/23/2013
1/22/2013
1/21/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
1/1/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/24/2012
12/21/2012
12/20/2012
12/19/2012
(Return)
0.003385
0.003373
-0.000747
-0.022430
0.003824
0.005714
0.007576
0.000376
0.003006
-0.001873
-0.010886
-0.014801
-0.000770
0.010409
-0.018314
-0.008939
0.006275
0.010522
-0.012727
0.006641
0.001940
-0.003486
-0.003109
0.000780
-0.018309
0.017460
0.000780
0.003897
-0.006599
0.000000
0.005471
0.008162
-0.002313
-0.005023
0.002718
-0.010457
0.014481
-0.005015
-0.006979
0.007029
-0.003102
NESTLE
(Return)
0.001481
0.002447
-0.000336
0.001638
0.008590
0.010214
0.001946
0.003480
-0.001068
-0.000910
0.008127
-0.017983
-0.014545
-0.002346
0.011343
-0.018105
-0.011993
0.043183
0.018985
0.001200
0.000553
0.004595
0.001825
0.011171
-0.012706
0.006782
0.018088
-0.010988
-0.002363
-0.000195
0.004605
0.008994
0.006567
0.003287
-0.005951
-0.002842
-0.024623
0.002819
0.011026
-0.000184
0.002607
COLGATE
PALMOLIVE
(Return)
-0.004555
0.017542
0.007158
-0.010345
0.002895
0.016496
0.006049
-0.006306
-0.009924
0.002795
0.003902
0.024948
-0.014410
0.016452
0.015393
0.014343
0.002100
0.035276
0.009244
-0.001337
-0.032067
0.013418
0.002389
0.014196
0.008089
0.014284
0.010735
0.003378
-0.004888
-0.007482
0.002261
0.002812
0.019369
0.002527
-0.016369
-0.010348
-0.009670
-0.014199
-0.004230
0.005901
-0.034291
BSE FMCG
(Return)
-0.000217
0.003707
0.003672
-0.005794
0.008206
0.002800
0.002931
-0.001254
-0.007188
-0.005081
-0.003698
-0.000702
0.002602
0.007856
-0.000324
-0.001154
0.000972
0.010474
0.008995
-0.010235
0.019141
0.010905
0.010443
0.007109
-0.013015
0.011578
-0.004022
0.016853
0.002922
-0.006497
0.011169
0.001985
0.003638
-0.003258
-0.006175
0.019896
0.001041
0.014990
0.005942
0.009733
0.014385
BSE 30
(Return)
-0.002660
0.007456
0.007614
-0.015376
-0.003679
-0.008570
-0.026659
0.016358
0.001216
-0.009503
0.003004
0.000011
-0.015542
-0.010919
-0.001617
0.020864
0.004824
0.012847
0.005933
-0.013586
-0.011861
-0.011040
0.002478
0.016489
-0.023023
0.009611
-0.017795
0.011997
-0.007866
-0.003680
0.020259
0.004249
0.006824
-0.006330
-0.015091
0.001260
-0.002577
0.007746
-0.013738
0.003302
0.012069
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/27/2012
11/26/2012
11/23/2012
11/22/2012
11/21/2012
11/20/2012
11/19/2012
11/16/2012
11/15/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/30/2012
10/29/2012
10/26/2012
10/25/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
0.010502
-0.006543
0.006974
0.001539
-0.003842
0.011570
-0.002669
-0.006116
-0.001154
0.000385
-0.004234
-0.002706
-0.009302
-0.016041
-0.011133
-0.002413
-0.015316
0.005731
0.012617
-0.006029
0.009705
0.010412
0.020214
-0.019037
-0.005545
0.019514
0.005469
-0.002720
-0.009349
0.000000
-0.018089
-0.003204
-0.001607
0.005231
0.004003
0.035088
0.021957
-0.000377
-0.015083
0.001914
0.008024
0.001895
0.019675
-0.002226
0.005950
-0.035860
-0.008052
-0.025746
0.000764
0.003911
0.009303
-0.007184
0.002038
-0.004596
0.006233
-0.002600
0.002181
-0.011896
-0.016633
0.016445
-0.001952
-0.029446
-0.003412
0.002500
0.000856
-0.000487
-0.002493
0.000315
0.022983
0.004470
0.011616
0.006301
0.010300
0.007071
-0.007562
-0.000463
-0.006430
-0.013119
-0.011646
-0.005722
-0.002146
-0.000267
-0.002162
0.005513
-0.003552
0.014965
0.007320
-0.010418
0.003883
0.002624
-0.014927
-0.002273
-0.007188
0.001831
-0.023325
-0.012048
0.000360
0.009817
-0.002742
0.007034
0.011914
-0.005221
0.014090
0.006496
0.016048
-0.006284
-0.014493
0.009156
-0.022237
-0.043306
-0.024433
0.002335
0.007815
-0.004959
-0.012065
0.008761
-0.003985
0.005700
-0.008445
0.005413
-0.013629
-0.006641
0.004880
-0.004818
-0.023284
0.005586
0.004655
0.000973
-0.040263
-0.004459
0.004886
0.010818
0.007095
-0.006010
-0.004164
-0.006072
0.001011
0.000445
-0.010988
0.009313
0.010926
-0.005269
0.009622
0.001086
-0.010456
0.003548
0.004814
0.002493
-0.008393
0.003995
-0.002688
0.002125
-0.003224
-0.011012
-0.007157
-0.024521
0.026948
-0.002478
-0.012674
0.002835
-0.006387
-0.009499
0.019016
0.011446
-0.011676
-0.008881
-0.000915
0.003071
-0.004584
0.008888
-0.009277
-0.001861
-0.001155
0.003695
-0.015295
-0.010900
0.029483
0.007857
0.008858
0.001889
0.008376
0.010601
-0.001764
0.014313
-0.016781
0.015800
-0.002046
0.012988
0.001985
0.006401
-0.007420
-0.015953
0.006470
-0.003254
-0.001202
0.000209
0.003098
0.007649
-0.000976
-0.008711
-0.018664
0.004850
-0.021672
-0.004025
-0.003612
-0.007739
-0.004735
0.006932
-0.018260
0.002520
0.005119
0.001889
-0.009692
-0.004886
0.017193
-0.000276
0.012272
0.001324
-0.007691
-0.005739
-0.015622
0.001456
0.002016
0.027069
0.011836
0.004194
-0.003042
0.011686
0.001050
-0.012004
0.016306
-0.014395
0.009217
0.002184
0.008045
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/8/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
9/3/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/17/2012
8/16/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
0.012756
0.008015
0.006437
-0.028969
-0.000775
-0.007755
0.001172
-0.032006
0.001613
0.003623
-0.001203
0.004819
-0.009992
0.008478
-0.005204
0.023742
-0.001179
0.012593
0.016712
-0.010321
-0.001545
-0.006190
-0.006617
0.000000
0.001959
-0.021901
-0.012395
0.003239
0.006860
-0.026854
0.011532
0.002036
-0.028444
-0.003764
0.000420
0.001259
-0.009640
0.035548
0.006130
-0.025589
0.001667
-0.003329
0.003340
-0.009155
0.018480
-0.007010
0.004568
-0.005839
-0.005852
0.000054
-0.001327
-0.007582
-0.027323
-0.012640
-0.010504
0.003304
0.002257
0.000678
-0.001171
0.005563
0.008629
0.013950
0.001878
0.013487
0.005878
-0.008612
0.012627
0.012469
-0.009312
-0.000706
-0.001740
0.005926
-0.003487
0.012182
-0.000462
0.008217
0.000735
0.004429
-0.001325
-0.003311
-0.024523
0.002292
-0.028534
-0.006525
0.005146
-0.005647
-0.004968
0.008068
-0.006281
0.007884
-0.013958
0.000524
0.002096
0.008867
0.000721
0.000080
-0.010360
-0.008649
-0.000652
-0.017950
0.002160
-0.005223
0.000417
-0.027824
0.008612
0.011767
0.004199
0.005393
0.010147
0.025977
0.005457
-0.011573
0.002544
-0.005437
-0.003239
-0.006540
-0.007197
0.004036
-0.000287
-0.002257
0.001563
-0.006242
-0.020867
-0.011521
0.010759
-0.002408
0.000889
0.000338
-0.011122
0.008425
0.008142
-0.004122
-0.007307
0.003659
0.009072
-0.001849
-0.001599
0.006703
-0.008836
-0.011028
-0.010937
-0.002102
-0.001261
-0.008991
0.004814
0.008215
0.021189
-0.020849
-0.007568
-0.004745
0.010303
0.006669
-0.006040
0.017453
-0.011394
-0.002125
0.002219
-0.003511
0.009574
-0.000196
-0.000164
0.000079
-0.012248
0.019070
0.004112
-0.015723
0.013470
0.011556
0.001886
0.004208
0.006697
-0.003682
-0.003743
0.007288
0.003577
0.014183
0.006938
0.001804
0.002336
-0.020578
0.012620
0.007664
-0.001670
0.008802
0.003366
0.002174
0.006958
0.005749
-0.003526
-0.005323
0.001446
0.003619
0.001356
0.025851
-0.001779
0.001536
0.002129
0.004344
-0.001001
-0.007371
0.013016
-0.007334
-0.014671
-0.001094
-0.006413
0.000116
0.004660
0.005461
-0.006969
-0.016382
0.002413
-0.004258
-0.012242
0.011981
0.018082
0.005396
0.001230
-0.001913
-0.001534
0.012503
0.010844
-0.000069
-0.002255
-0.000178
0.004312
0.005373
-0.004004
0.001918
0.010976
-0.002147
0.000188
-0.003754
-0.005871
-0.002664
-0.007991
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/4/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/28/2012
-0.014469
0.008389
-0.016223
-0.011839
-0.011125
0.023367
-0.000846
-0.001270
-0.024576
0.002172
-0.001734
-0.014329
0.006608
0.011379
-0.003029
-0.002170
0.000435
-0.000870
-0.002176
-0.006106
-0.009215
0.006200
0.003961
-0.004384
-0.006165
0.002215
-0.015031
0.004039
0.009388
-0.025686
-0.009545
-0.005507
0.020305
-0.009498
0.000913
-0.032391
-0.010372
-0.011434
0.018795
0.010880
-0.044923
0.003430
0.007324
0.011634
-0.003354
0.007692
0.000477
0.005555
0.008494
-0.011522
-0.004294
0.002235
0.003154
0.003088
0.012929
-0.007570
0.003018
-0.001465
0.005715
-0.010613
0.005676
-0.001389
-0.007443
-0.006210
0.000722
0.007484
0.006411
0.006592
0.002938
-0.001079
-0.008918
0.003192
-0.006009
0.003781
0.003700
-0.008458
0.024330
-0.001134
-0.015900
0.000189
0.005266
-0.001544
-0.010869
0.006968
0.005512
0.000739
0.003306
-0.004229
-0.001103
0.009221
-0.014182
-0.008758
0.016730
0.001399
0.000864
-0.022873
0.002253
0.017319
0.006065
0.004090
0.001587
0.000514
-0.000556
-0.005095
-0.013255
-0.009333
-0.001629
-0.004983
0.012320
0.012258
-0.003417
0.012671
0.016712
0.007713
-0.004475
-0.007814
0.010882
-0.017635
-0.017355
-0.019223
-0.008805
-0.000893
-0.010722
0.005645
-0.005748
0.019151
0.019943
0.008299
-0.019263
-0.004658
0.007328
0.003550
-0.016202
-0.004972
0.019495
-0.005776
0.040887
0.015222
-0.014577
0.028022
0.006784
0.003341
-0.007724
-0.000971
0.001953
0.007187
-0.017635
0.007085
0.003630
-0.002322
0.002997
0.006999
0.005768
-0.004940
-0.036624
0.000714
0.001452
0.014518
-0.014757
0.018549
0.006537
0.015132
0.014249
0.004340
0.003815
0.009594
0.006076
-0.000275
0.010459
0.000397
0.006708
0.002133
0.007508
-0.000501
0.003765
0.007032
0.008405
-0.005083
-0.008411
0.000878
-0.017772
-0.000293
-0.004404
-0.001745
-0.008593
0.008047
0.010804
0.002493
0.002906
-0.006389
-0.002591
0.003248
-0.007312
0.001902
0.019454
0.003728
0.000965
0.004850
0.008238
0.001174
0.024588
0.004227
-0.002497
-0.007935
0.021994
-0.004239
0.001128
-0.003329
-0.002827
0.009862
0.003260
0.002432
0.009987
-0.006280
-0.012117
0.004510
-0.008634
0.009320
-0.006890
0.002055
-0.007259
0.001780
0.009734
-0.005833
0.005948
-0.004439
0.002598
-0.007106
0.000563
-0.010999
0.004044
0.003043
0.010438
0.000396
0.002905
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
4/30/2012
4/28/2012
4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/4/2012
4/3/2012
4/2/2012
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/23/2012
3/22/2012
3/21/2012
3/20/2012
-0.009061
0.006256
-0.001913
0.003354
0.002388
0.005717
-0.010422
-0.004308
0.018269
0.020302
-0.030079
0.010496
0.003305
-0.004235
0.017958
-0.007428
-0.007951
0.036775
0.015007
-0.009857
-0.006787
0.011845
0.009005
-0.007140
0.003596
0.006270
0.003115
-0.015528
-0.003155
0.006781
-0.019758
0.005955
-0.040528
0.000949
-0.010431
0.010541
0.002845
0.000473
0.005671
-0.012688
-0.016659
0.022749
-0.010412
0.014825
-0.007540
0.006648
-0.007547
-0.000297
0.000583
0.015712
0.013683
-0.002979
0.006405
-0.002192
-0.025461
0.011219
0.001710
-0.017926
-0.007581
-0.010776
0.009885
0.018621
-0.007212
0.012060
-0.001193
0.014286
0.008295
-0.002760
0.007227
0.043709
-0.009082
-0.001645
0.018812
-0.012708
0.008476
-0.025487
-0.009588
0.028111
0.000122
-0.010614
-0.016955
-0.042565
0.024347
0.012076
-0.011784
-0.018969
-0.027972
0.006549
-0.006340
-0.006201
0.028490
-0.017524
-0.007399
-0.005695
-0.012578
-0.000703
-0.002856
-0.003735
0.014748
0.001026
0.008490
-0.007971
0.005083
-0.008687
-0.026579
-0.018090
-0.023934
-0.004366
-0.005670
0.005880
-0.001594
-0.008561
-0.004698
0.007057
-0.008660
0.009140
0.031367
0.005235
-0.035720
0.027269
-0.007082
-0.008576
-0.002207
-0.007254
-0.007307
0.004174
-0.000089
0.005096
-0.006716
0.017820
0.018080
-0.012401
-0.023451
-0.001478
0.002692
-0.010695
-0.017053
-0.008329
0.007193
0.028334
-0.006093
0.004403
0.002017
-0.001939
0.004019
0.002563
-0.012953
-0.013646
0.008662
-0.003335
0.014111
0.006249
-0.000136
0.006166
0.021243
0.012913
-0.002445
-0.003399
0.002357
0.002251
0.005004
-0.001427
0.002375
0.010043
-0.001612
-0.026378
0.000846
-0.005241
0.003326
-0.003758
0.001306
-0.004221
-0.000684
0.004231
-0.004886
0.002676
-0.002672
0.005008
-0.002578
-0.004973
-0.002849
-0.010518
0.010700
-0.012596
-0.000349
-0.024654
0.011736
0.005946
0.004519
-0.002971
-0.008627
-0.000714
-0.002757
-0.007922
-0.008770
0.001618
-0.000528
0.007150
0.003086
-0.000582
0.001645
0.016457
0.017452
0.008815
-0.001788
0.002217
0.002261
0.004896
-0.003218
-0.000742
-0.001162
-0.001644
-0.006510
0.004576
-0.003770
0.006253
0.005745
-0.001134
-0.010893
0.000680
0.008433
-0.004823
0.006264
-0.000932
0.007932
0.006814
0.002564
0.000976
-0.004684
0.002595
-0.003846
-0.000155
0.000005
0.012346
0.004039
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/7/2012
3/6/2012
3/5/2012
3/3/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/17/2012
2/16/2012
2/15/2012
-0.009506
-0.010557
0.004850
-0.003378
-0.010169
0.002446
0.003416
0.011187
-0.011544
0.010219
0.016378
-0.005687
-0.020019
0.010214
-0.007703
-0.007278
0.004399
-0.005839
0.025942
0.002863
-0.006185
-0.013882
-0.002913
NESTLE
-0.013292
0.002159
0.002189
0.023162
-0.009495
0.002256
-0.001154
-0.007378
0.007060
0.001593
-0.012375
0.000249
-0.003435
0.005301
0.006801
-0.009003
0.000408
-0.007437
-0.002490
0.004408
-0.006852
0.003834
0.003248
-0.008610
-0.008685
0.006284
0.011441
-0.002118
-0.012374
-0.031552
-0.023136
0.002610
-0.007231
0.005099
0.003913
-0.003465
0.013184
0.003289
0.007791
-0.002734
-0.028693
-0.024139
0.009376
-0.001433
0.001880
-0.004148
-0.002626
0.000543
0.000275
0.010621
-0.012975
-0.003383
0.010258
0.009711
0.001069
0.007050
0.000376
0.006079
0.002109
-0.002878
-0.010268
0.003210
0.000322
-0.009763
-0.003065
0.002739
-0.007154
0.004434
0.001112
COLGATE PALMOLIVE
0.030000
0.030000
0.020000
0.020000
0.010000
0.010000
0.000000
-0.020000 0.000000 0.020000 0.040000 0.060000
-0.010000
-0.008465
0.007387
0.003757
0.003133
-0.005982
0.002254
-0.005135
0.009022
-0.000009
-0.005594
0.000705
-0.005500
-0.005720
-0.001517
-0.004626
-0.001022
-0.003024
-0.004880
-0.001242
0.005163
0.002405
-0.005656
-0.001489
0.000000
-0.060000 -0.040000 -0.020000 0.000000 0.020000
-0.010000
-0.020000
-0.020000
-0.030000
-0.030000
PALMOLIVE
0.020000 0.040000 0.060000
Cost of Equity = Risk Free Rate + Beta*Market Risk Premium

Using CAPM Model
Risk Free Rate on the basis of yield of 10Y Government Bond = 7.3%
Market Risk premium for a 10 year period from 2003-2013 = 6.65

Data for Goldman Sachs includes financial years 1998-2003 when real GDP growth was slow.
According to financial analyst Aswath Damadoran the ERP/MRP hovers around 6.5%
Dabur
Cost of
Equity
Nestle
Colgate
Palmolive
7.668737 8.362464 7.410933
Cost of Debt = Amount of Interest (1 Tax Rate) / Amount of Loan X 100
Secured
Loans
Unsecured
Loans
19.12
Dabur
Nestle
In Crores
In Crores
Rate of
Interest
0.049036
254.15
Total Debt
273.27
Interest
Amount
13.4
Tax Rate
0.34
Cost of
Debt
3.23636
Colgate Palmolive
Secured
Loans
Unsecured
Loans
Rate of
Interest
Total Debt
Interest
Amount
1.51
Tax Rate
Cost of
Debt
0.34
0
Secured
Loans
Unsecure
d Loans
0.84
970.03
Totla
Debt for
Nestle
970.87
Interest
Amount
9.06
Colgate Palmolive is a zero debt company.

The interest payments made by it are on account
of items that are not a part of the total debt.
Nestle
In Crores
Rate of
Interest
0.009332
Tax Rate
0.34
Cost of
Debt
0.615901
olive is a zero debt company.

ayments made by it are on account
are not a part of the total debt.
WACC = (Weight of Debt x kd) + (Weight of Equity x ke)
Companies
Total Debt
Equity
Reserves
Kd
Ke
Weight of Debt
Weight of Equity
Dabur
273.27
174.21
1,128.28
3.23636
7.668737
0.173421
0.110556
Nestle
Colgate
970.87
0
13.6
96.42
1,177.54 421.79
0.615901
0
8.362464 7.410933
0.432492
0
0.042952 0.031236
Weight of Reserves
0.716023 0.524556 0.968764
WACC
6.900069 5.012141 7.410933
Cost of Reserves is assumed to be equal to cost of Equity.
Reported Profit
Net Sales
Total Assets
Shareholder Equity (=Share Capital + Reserves & Surplus)
Mar'12
463.24
3,759.33
1576.54
1302.49
Mar'11
471.41
3,274.43
1354.51
1101.16
Net Profit Margin
0.12
0.14
0.15
0.16
Total Assets Turnover
2.38
2.42
3.35
2.75
Equity Multiplier
1.21
1.23
1.14
1.19
ROE (expressed as %)
35.57
42.81
57.83
50.60
Assumptions
Reported PAT has been used to calculate ROE
Net Sales have been used
Values expressed in Rs. Crore
Mar'10 Mar'09
433.33 373.55
2,867.42 2,408.33
855.45 877.17
749.38 738.20
Mar'08
316.77
2,093.63
545.01
528.32
Comments
3.84
Fall in Profit margin indicates fall in Dabur's profit

per unit sales achieved. Even though there is
increase in sales, overall profitability is hurt
Fall is observed due to increase in value of assets
bought by Dabur. Sales increase could not keep
pace with asset buying.
1.03
Increase in Equity Multiplier over the past years

indicates increase of debt financing by Dabur.
There is increase in financial leverage.
59.96
Overall ROE takes a hit in 2012 due to decrease in

profit margin and assets turnover.
0.15
Reported PAT
Net Sales
Total Assets
Shareholder Equity (=Share Capital + Reserves & Surplus)
Mar'12
Mar'11
Mar'10
961.55
818.66
655.00
7490.82 6260.21 5141.90
2244.82
855.41
581.26
1273.95
855.41
581.26
Net Profit Margin
0.13
0.13
0.13
3.34
7.32
8.85
Equity Multiplier
1.76
1.00
1.00
ROE (expressed as %)
75.48
95.70
112.69
Assumptions
Reported PAT has been used to calculate ROE
Net Sales have been used
Values expressed in Rs. Crore
Mar'09
Mar'08
534.08
413.81
4328.65 3500.96
474.17
421.30
473.35
418.42
Comments
0.12
Profit margin tells how much profit Nestle

makes on unit sales. This has stayed more or
0.12 less the same over the years.
9.13
Asset turnover sees a downward trend over

the past few years from 9.13 to 3.34. This
shows that Nestle is not able to convert its
8.31 assets into sales as effeciently as in the past.
1.00
112.83
Equity Multiplier stays the same more or

less. This tells how Nestle finances its assets.
Increase in 2012 indicates financing decision
of using outside creditors such as banks
(debt). Overall Nestle has tried to financed its
1.01 assets via stock options.
Trend characterised by High ROE over
previous years. However a fall in ROE is
witnessed in 2012. Probably reason is due to
98.90 fall in Total Asset Turnover.
Particulars
Mar '08
Mar '09
Mar '10
Mar '11
Mar '12
Reported Net Profit
231.71
290.22
423.26
402.58
446.47
Net Sales
1,518.88
1750.77
Net Profit Margin (%)
15.26
16.58
21.01
17.62
16.61
Particulars
Mar '08
Mar '09
Mar '10
Mar '11
Mar '12
Net Sales
1,518.88
1750.77
2,014.84 2,284.47 2,688.01
Total Assets
166.89
220.98
330.70
384.10
435.39
Total Assets Turnover Ratio
9.10
7.92
6.09
5.95
6.17
Particulars
Mar '08
Mar '09
Mar '10
Mar '11
Mar '12
Total Liabilities
166.89
220.98
330.70
384.10
435.39
Networth
162.21
216.30
326.11
384.05
435.39
Equity Multiplier
1.03
1.02
1.01
1.00
1.00
10.00
Particulars
Return on Equity (%)
Mar '08
142.85
Mar '09
134.17
Mar '10
129.79
Mar '11
104.82
Mar '12
102.54
5.00
2,014.84 2,284.47 2,688.01
160.00
140.00
120.00
100.00
80.00
60.00
40.00
20.00
0.00
Mar '08
25.00
20.00
15.00
0.00
Particulars
Equity Multiplier
Mar '08
15.26
9.10
1.03
Mar '09
16.58
7.92
1.02
Mar '10
21.01
6.09
1.01
Mar '11
17.62
5.95
1.00
Mar '12
16.61
6.17
1.00
Particulars
Equity Multiplier
Mar '08
142.85
15.26
9.10
1.03
Mar '09
134.17
16.58
7.92
1.02
Mar '10
129.79
21.01
6.09
1.01
Mar '11
104.82
17.62
5.95
1.00
Mar '12
102.54
16.61
6.17
1.00
Mar '08
Mar '08 Mar '09 Mar '10 Mar '11 Mar '12

Ratio
Equity Multiplier
Particulars
EBIT
Total Capital Employed
ROCE (%)
367.94
420.88
527.21
598.2
638.35
545.01
877.17
855.45 1354.51 1576.54
67.51069 47.98158 61.62955 44.16357 40.49057
ROCE (%)
80
70
60
50
40
30
20
10
0
ROCE (%)
Mar '08
Mar '09
Mar '10
Mar '11
Mar '12
Particulars
EBIT
ROCE (%)
Dec '07
Dec '08
Dec '09
Dec'10
Dec '11
633.36
777.5
931.75 1155.39 1430.83
421.3
474.17
581.26
855.41 2244.82
150.3347 163.9707 160.2983 135.0686 63.73919
180
160
140
120
100
ROCE (%)
180
160
140
120
100
80
60
40
20
0
ROCE (%)
Dec '07
Dec '08
Dec '09
Dec'10
Dec '11
Particulars
EBIT
ROCE (%)
Mar '08
280.2
166.89
167.895021
Mar '09
Mar '10
350.74
478.68
220.98
330.7
158.720246 144.747505
Mar '11
Mar '12
522.13
588.97
384.1
435.39
135.935954 135.2741
180
160
140
120
100
ROCE (%)
180
160
140
120
100
80
60
40
20
0
ROCE (%)
Mar '08
Mar '09
Mar '10
Mar '11
Mar '12

Firm Valuation

Transféré par

Informations du document

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

Firm Valuation

Transféré par

Droits d'auteur :

Formats disponibles

Search Historic Data

Dabur India BSE: 500096 | NSE: DABUR | ISIN: INE016A01026

Nestle BSE: 500790 | NSE: NESTLEIND | ISIN: INE239A01016

Search Historic Data

0.020000 0.040000 0.060000

Cost of Equity = Risk Free Rate + Beta*Market Risk Premium

Market Risk premium for a 10 year period from 2003-2013 = 6.65

7.668737 8.362464 7.410933

Cost of Debt = Amount of Interest (1 Tax Rate) / Amount of Loan X 100

Colgate Palmolive is a zero debt company.

olive is a zero debt company.

WACC = (Weight of Debt x kd) + (Weight of Equity x ke)

0.716023 0.524556 0.968764

6.900069 5.012141 7.410933

Cost of Reserves is assumed to be equal to cost of Equity.

Net Profit Margin

Total Assets Turnover

Fall in Profit margin indicates fall in Dabur's profit

Increase in Equity Multiplier over the past years

Overall ROE takes a hit in 2012 due to decrease in

Net Profit Margin

Total Assets Turnover

Profit margin tells how much profit Nestle

Asset turnover sees a downward trend over

Equity Multiplier stays the same more or

Reported Net Profit

Net Profit Margin (%)

2,014.84 2,284.47 2,688.01

Total Assets Turnover Ratio

2,014.84 2,284.47 2,688.01

Return on Equity (%)

Return on Equity (%)

Net Profit Margin (%)

Vous aimerez peut-être aussi