Date

Prev Close Price Open Price High Price Low Price Close Price Volume Open Intrest
10-Mar-12
2994.5
3011
3011
2981
2998.5
50
40
12-Mar-12
2998.5
2975
2975
2952
2967
60
70
13-Mar-12
2967
2983
3040
2983
3031.5
1250
670
14-Mar-12
3031.5
3064
3071
3050
3067.5
760
1230
15-Mar-12
3067.5
3071
3077.5
3052.5
3075
730
1660
16-Mar-12
3075
3065
3088
3021
3042
700
1690
17-Mar-12
3042
3062.5
3070
3050
3059.5
230
1900
19-Mar-12
3059.5
3061.5
3065
3037.5
3041
1060
2100
20-Mar-12
3041
3020
3020
2985
2999
1150
2360
21-Mar-12
2999
2982.5
3049.5
2982.5
3010
700
2260
22-Mar-12
3010
3010.5
3043.5
2991.5
3018
850
2390
23-Mar-12
3018
3049.5
3070
3011
3036
670
2660
24-Mar-12
3036
3096
3118.5
3048.5
3097
1070
2680
26-Mar-12
3097
3110.5
3160
3100.5
3157
2400
3760
27-Mar-12
3157
3160
3199.5
3150.5
3183
1070
4480
28-Mar-12
3183
3163.5
3202.5
3163.5
3184.5
400
4460
29-Mar-12
3184.5
3190
3233.5
3172
3228.5
510
4410
30-Mar-12
3228.5
3209.5
3224.5
3135
3186.5
3910
4240
31-Mar-12
3186.5
3237
3254
3168
3213
1290
4670
2-Apr-12
3213
3269
3275
3205
3211
3640
4340
3-Apr-12
3211
3221
3230
3180
3184.5
1330
4550
4-Apr-12
3184.5
3205.5
3213
3192.5
3203
340
4450
5-Apr-12
3203
0
0
0
3203
0
4450
7-Apr-12
3203
3131.5
3298
3131.5
3263
1430
4540
9-Apr-12
3263
3324.5
3339
3300
3312.5
940
4500
10-Apr-12
3312.5
3325
3400
3311
3396
1170
4920
11-Apr-12
3396
3396
3400
3340
3353
1050
4980
12-Apr-12
3353
3330.5
3359
3302
3335
1280
4870
13-Apr-12
3335
3362
3415
3360
3394.5
770
4870
16-Apr-12
3394.5
3370
3376
3351
3362
520
4700
17-Apr-12
3362
3361
3372
3335
3361.5
520
4640
18-Apr-12
3361.5
3365.5
3376.5
3321
3345
800
4600
19-Apr-12
3345
3320.5
3362
3310
3330
1570
4580
20-Apr-12
3330
3324
3351
3316.5
3334.5
420
4700
21-Apr-12
3334.5
3400
3428
3334
3412
850
4500
23-Apr-12
3412
3427
3465
3427
3453
1010
4450
24-Apr-12
3453
3445
3485
3426
3479
1860
4640
25-Apr-12
3479
3500
3610
3500
3575.5
2470
5660
26-Apr-12
3575.5
3574.5
3609
3559
3579
1660
6290
27-Apr-12
3579
3530.5
3681
3530.5
3666.5
6310
8090
28-Apr-12
3666.5
3684.5
3725
3680.5
3712
1290
7800
30-Apr-12
3712
3724.5
3776
3702
3738
3900
7860
1-May-12
3738
0
0
0
3738
0
7860
2-May-12
3738
3768
3825
3768
3806
2720
8360
3-May-12
3806
3750
3830
3750
3783
3780
9230
4-May-12
3783
3787.5
3803
3670
3736.5
6380
8910

5-May-12
7-May-12
8-May-12
9-May-12
10-May-12
11-May-12
12-May-12
14-May-12
15-May-12
16-May-12
17-May-12
18-May-12
19-May-12
21-May-12
22-May-12
23-May-12
24-May-12
25-May-12
26-May-12
28-May-12
29-May-12
30-May-12
31-May-12
1-Jun-12
2-Jun-12
4-Jun-12
5-Jun-12
6-Jun-12
7-Jun-12
8-Jun-12
9-Jun-12
11-Jun-12
12-Jun-12
13-Jun-12
14-Jun-12
15-Jun-12
16-Jun-12
18-Jun-12
19-Jun-12
20-Jun-12
21-Jun-12
22-Jun-12
23-Jun-12
25-Jun-12
26-Jun-12
27-Jun-12
28-Jun-12

3736.5
3728.5
3634
3702
3591
3626
3501.5
3448.5
3311
3423.5
3346.5
3396
3478.5
3463.5
3427
3428.5
3320
3313
3309
3314
3347
3416.5
3437
3454
3397.5
3353.5
3335.5
3334.5
3398
3420
3401.5
3322
3370
3390
3398.5
3376.5
3417.5
3380.5
3442.5
3578
3617
3610.5
3748.5
3767.5
3840
3819.5
3888.5

3771
3665
3660
3661
3617.5
3637.5
3465
3400
3311.5
3401.5
3374
3368
3436
3499
3440
3407
3348
3325.5
3324
3330
3358.5
3399.5
3451
3429
3425
3330
3349
3358
3460
3430
3404
3325
3360
3395
3371
3389.5
3417
3400
3475
3625
3585
3607
3741.5
3830
3864
3819
3912

3771
3665
3719
3661
3655.5
3639
3465
3420
3430
3411.5
3420
3490
3480.5
3535
3467
3407
3350.5
3354.5
3325
3358
3439
3476
3495
3442
3437.5
3340.5
3360
3413
3460
3435
3405
3380
3404
3422
3388
3433.5
3441
3454
3580.5
3685.5
3638
3755
3806
3870
3887
3906
3984

3705
3617
3655
3591
3560
3493.5
3400
3311
3311.5
3306
3374
3330
3424
3417
3400
3300
3305
3279
3307
3319
3357.5
3390
3449
3377
3325
3285.5
3301.5
3358
3373
3385.5
3310
3320
3345
3389
3354
3385
3373
3378
3475
3592
3548.5
3605
3723.5
3807.5
3800
3761
3870.5

3728.5
3634
3702
3591
3626
3501.5
3448.5
3311
3423.5
3346.5
3396
3478.5
3463.5
3427
3428.5
3320
3313
3309
3314
3347
3416.5
3437
3454
3397.5
3353.5
3335.5
3334.5
3398
3420
3401.5
3322
3370
3390
3398.5
3376.5
3417.5
3380.5
3442.5
3578
3617
3610.5
3748.5
3767.5
3840
3819.5
3888.5
3951.5

1470
2670
1630
1340
4470
4410
3050
4410
4230
3640
3050
7910
1970
3170
3110
5770
6830
11950
1860
8890
14180
8120
6850
11080
6840
9810
6870
9040
30490
9780
16440
16320
17500
11270
15200
15220
15240
18320
54710
52250
51020
93170
75490
65230
118520
150560
200050

8780
8140
8290
8030
8100
7760
7770
8800
9240
9610
10470
12860
13120
13170
12820
13620
15660
19690
19750
20400
25890
26190
26950
24000
25490
28990
28970
27960
31790
32810
35740
36750
38980
40010
39480
39770
42640
44530
46100
52240
58670
68950
70990
67220
75530
77530
83580

29-Jun-12
30-Jun-12
2-Jul-12
3-Jul-12
4-Jul-12
5-Jul-12
6-Jul-12
7-Jul-12
9-Jul-12
10-Jul-12
11-Jul-12
12-Jul-12
13-Jul-12
14-Jul-12
16-Jul-12
17-Jul-12
18-Jul-12
19-Jul-12
20-Jul-12
21-Jul-12
23-Jul-12
24-Jul-12
25-Jul-12
26-Jul-12
27-Jul-12
28-Jul-12
30-Jul-12
31-Jul-12
1-Aug-12
2-Aug-12
3-Aug-12
4-Aug-12
6-Aug-12
7-Aug-12
8-Aug-12
9-Aug-12
10-Aug-12
11-Aug-12
13-Aug-12
14-Aug-12
16-Aug-12
17-Aug-12

3951.5
3932
4010
4023
4022
4088
4181
4162
4193.5
4318.5
4338
4346
4396
4488
4512
4692.5
4626
4590
4774
4869.5
5064.5
4910.5
4730
4816.5
4635.5
4729
4555.5
4474
4370.5
4375
4348.5
4388.5
4503.5
4549.5
4731.5
4638
4632.5
4657
4613
4566
4531.5
4507

3932.5
3950
4036
4039
4060
4078
4222.5
4145.5
4224
4310
4341
4327
4410
4503
4525
4663.5
4640
4636
4820
4894
5044
4825
4690
4800
4604.5
4680
4600
4452.5
4410
4340
4320
4440
4480
4584
4715
4640
4645
4705
4600
4551
4510
4470

3978
4027
4052
4039
4092
4211
4258
4210
4345
4362.5
4370
4428.5
4507
4549
4692.5
4754
4695.5
4774
4907
5064.5
5044
4835
4852
4800
4745
4713.5
4652.5
4532
4445
4400
4440
4515
4565
4731.5
4789.5
4650
4680
4705
4600
4551
4544
4539

3886
3950
3990
3982
4035
4063
4144.5
4121.5
4224
4285.5
4293
4278.5
4410
4475
4525
4606
4575
4636
4778
4887
4876
4714.5
4671
4624
4591
4542.5
4453.5
4351
4361
4327
4320
4405
4450
4550
4613
4590
4640
4600
4551
4510
4490
4463

3932
4010
4023
4022
4088
4181
4162
4193.5
4318.5
4338
4346
4396
4488
4512
4692.5
4626
4590
4774
4869.5
5064.5
4910.5
4730
4816.5
4635.5
4729
4555.5
4474
4370.5
4375
4348.5
4388.5
4503.5
4549.5
4731.5
4638
4632.5
4657
4613
4566
4531.5
4507
4508.5

177180
103490
128400
167180
140760
226300
279120
114020
178360
221910
216760
271370
190600
129400
146500
277940
176300
149300
215200
125460
209660
183590
210860
114450
164650
88220
94300
109180
49260
22450
17840
12500
10650
17140
13300
8160
5280
1740
1820
3090
3280
10680

86390
93600
95840
93180
94270
98740
89040
88090
90530
90980
90270
98480
97360
92750
92140
77530
70730
73720
69930
70500
65950
67810
56850
50600
53710
42200
38450
37390
37310
35630
33140
31520
30440
29550
26860
25480
25670
24130
22370
19340
16090
5470

Trade Value
14.99
17.8
378.89
233.1
223.97
212.92
70.36
323.74
344.87
210.69
256.51
203.4
331.34
754.67
340.36
127.38
163.91
1241.26
414.45
1178.85
426.8
108.9
0
466.58
311.37
393.13
354.55
425.5
261.37
174.81
174.8
267.58
522.29
140.04
289.98
348.72
640.13
873.9
594.09
2283.28
478.09
1458.82
0
1035.3
1433.51
2382.19

Delivery Center
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore

Date
Nov Price Aug Price
11-Jun-12
3015
3370
12-Jun-12
3020.5
3390
13-Jun-12
3014
3398.5
14-Jun-12
2982
3376.5
15-Jun-12
2994
3417.5
16-Jun-12
2970
3380.5
18-Jun-12
3059.5
3442.5
19-Jun-12
3182
3578
20-Jun-12
3227
3617
21-Jun-12
3225
3610.5
22-Jun-12
3313.5
3748.5
23-Jun-12
3281.5
3767.5
25-Jun-12
3369.5
3840
26-Jun-12
3334
3819.5
27-Jun-12
3394
3888.5
28-Jun-12
3393
3951.5
29-Jun-12
3330.5
3932
30-Jun-12
3380.5
4010
2-Jul-12
3354.5
4023
3-Jul-12
3360
4022
4-Jul-12
3405
4088
5-Jul-12
3468.5
4181
6-Jul-12
3542.5
4162
7-Jul-12
3586.5
4193.5
9-Jul-12
3656
4318.5
10-Jul-12
3663
4338
11-Jul-12
3665.5
4346
12-Jul-12
3666
4396
13-Jul-12
3713.5
4488
14-Jul-12
3673
4512
16-Jul-12
3770
4692.5
17-Jul-12
3772
4626
18-Jul-12
3808
4590
19-Jul-12
3960.5
4774
20-Jul-12
3983.5
4869.5
21-Jul-12
4069.5
5064.5
23-Jul-12
3918.5
4910.5
24-Jul-12
3844.5
4730
25-Jul-12
3909.5
4816.5
26-Jul-12
3834.5
4635.5
27-Jul-12
3839
4729
28-Jul-12
3832
4555.5
30-Jul-12
3793
4474
31-Jul-12
3734
4370.5
1-Aug-12
3748
4375
2-Aug-12
3749
4348.5

10.53%
10.90%
11.31%
11.68%
12.39%
12.14%
11.13%
11.07%
10.78%
10.68%
11.60%
12.90%
12.25%
12.71%
12.72%
14.13%
15.30%
15.70%
16.62%
16.46%
16.71%
17.04%
14.88%
14.47%
15.34%
15.56%
15.66%
16.61%
17.26%
18.59%
19.66%
18.46%
17.04%
17.04%
18.19%
19.65%
20.20%
18.72%
18.83%
17.28%
18.82%
15.88%
15.22%
14.56%
14.33%
13.79%

549.73
970.22
600.88
485.48
1617.15
1569.91
1044.07
1488.3
1431.92
1219.05
1037
2689.69
678.77
1104.72
1066.99
1921.08
2274.23
3952.13
616.61
2970.04
4841.2
2789.46
2380.85
3779.85
2302.84
3256.44
2290.27
3064.89
10406.7
3335.58
5496.88
5472.41
5916.66
3840.56
5117.73
5198.31
5195.83
6254.76
19349.62
19020.44
18316.86
34442.85
28395.71
25110.48
45478.07
57617.57
78498.22

Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore

3-Aug-12
4-Aug-12
6-Aug-12
7-Aug-12
8-Aug-12
9-Aug-12
10-Aug-12
11-Aug-12
13-Aug-12
14-Aug-12
16-Aug-12
17-Aug-12
18-Aug-12
20-Aug-12
21-Aug-12
22-Aug-12
23-Aug-12
24-Aug-12
25-Aug-12
27-Aug-12
28-Aug-12
29-Aug-12
30-Aug-12
31-Aug-12
1-Sep-12
3-Sep-12
4-Sep-12
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
15-Sep-12
17-Sep-12
18-Sep-12
19-Sep-12
20-Sep-12
21-Sep-12
22-Sep-12
24-Sep-12
25-Sep-12
26-Sep-12
27-Sep-12

3823.5
3904.5
3830
3836
3708
3770.5
3877
3818.5
3807
3811
3879.5
3865.5
3863.5
3863.5
3976.5
3948
3958
3965
3940.5
3973.5
3956
3971.5
3986
3916.5
3969
3960.5
3955.5
3916
3897.5
3788
3729
3758.5
3743.5
3728
3767
3728
3663
3609
3519
3519
3536.5
3455.5
3427
3408.5
3393.5
3293
3250

4388.5
4503.5
4549.5
4731.5
4638
4632.5
4657
4613
4566
4531.5
4507
4508.5

12.87%
13.30%
15.81%
18.93%
20.05%
18.61%
16.75%
17.22%
16.62%
15.90%
13.92%
14.26%

69636.62
41471.79
51679.19
67108.72
57196.22
94014.68
117395.53
47446.68
76675.88
96049.31
93934.28
118339.09
85137.87
58431.45
68170.15
129713.22
81711.86
70421.84
104367.72
62512.17
103896.53
87792.53
100220.66
53841.62
77066.79
40744.54
42704.32
48317.43
21677.62
9790.92
7863.62
5577.53
4803
8011.05
6237.88
3775.36
2460.61
805.52
831.11
1399.89
1480.65
4806.54

Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore
Indore

28-Sep-12
29-Sep-12
1-Oct-12
3-Oct-12
4-Oct-12
5-Oct-12
6-Oct-12
8-Oct-12
9-Oct-12
10-Oct-12
11-Oct-12
12-Oct-12
13-Oct-12
15-Oct-12
16-Oct-12
17-Oct-12
18-Oct-12
19-Oct-12
20-Oct-12
22-Oct-12
23-Oct-12
24-Oct-12
25-Oct-12
26-Oct-12
27-Oct-12
29-Oct-12
30-Oct-12
31-Oct-12
1-Nov-12
2-Nov-12
3-Nov-12
5-Nov-12
6-Nov-12
7-Nov-12
8-Nov-12
9-Nov-12
10-Nov-12

3167.5
3203
3075
2952
2976.5
3096
3157
3093
3217
3210.5
3238.5
3191
3168.5
3117
3120.5
3090
3211
3308
3309
3321.5
3240
3240
3357
3357
3344.5
3310.5
3250.5
3298
3369
3338
3275.5
3291.5
3278.5
3314
3314.5
3278
3228