Name

Nifty
ACC
AMBUJA CEMENT
ASIAN PAINT
AXIS BANK
BAJAJ AUTO
BANK BARODA
BHARTI AIRTEL
BHEL
BPCL
CAIRN
CIPLA
COAL INDIA
DLF
DR REDDY
GAIL
GRASIM
HCL TECH
HDFC
HDFC BANK
HERO MOTO CORP
HINDALCO
HIND UNI LIVER
ICICI BANK
IDFC
INFOSYS TECH
ITC
JINDAL STEEL
JP ASSOCIATES
KOTAKBANK
LT (BSE)
LUPIN
M&M
MARUTI
NTPC
ONGC
PNB
POWERGRID
RANBAXY
RELIANCE
REL INFRA

Price
6259.9
1115.45
186
504.8
1288.5
1954.5
686.9
334
171.25
365.2
325.6
388.45
292
156.1
2430
347.5
2741
1128
815.7
687.6
2098
120.5
561.35
1143.1
112.85
3327
311.7
282.85
55.45
759.35
1096.55
858
947
1703
149.5
295.3
602.8
98.85
435.05
868
438.75

SBIN
SESA GOA
SIEMENS
SUNPHARMA
TATA MOTORS
TATA POWER
TATA STEEL
TCS
ULTRA CEMENT CO
WIPRO

Name
ACC Ltd.
Ambuja Cements Ltd.
Asian Paints Ltd.
Axis Bank Ltd.
Bajaj Auto Ltd.
Bank of Baroda
Bharat Heavy Electricals Ltd.
Bharat Petroleum Corporation Ltd.
Bharti Airtel Ltd.
Cairn India Ltd.
Cipla Ltd.
Coal India Ltd
DLF Ltd.
Dr. Reddy's Laboratories Ltd.
GAIL (India) Ltd.
Grasim Industries Ltd.
HCL Technologies Ltd.
HDFC Bank Ltd.
Hero Honda Motors Ltd.
Hindalco Industries Ltd.
Hindustan Unilever Ltd.
Housing Development Finance Corporation Ltd.
I T C Ltd.
ICICI Bank Ltd.

1865.5
#N/A [1]
628
580.55
390
89.05
423.15
2001
1880
496.2

Sector
CEMENT AND CEMENT PRODUCTS
CEMENT AND CEMENT PRODUCTS
PAINTS
BANKS
AUTOMOBILES - 2 AND 3 WHEELERS
BANKS
ELECTRICAL EQUIPMENT
REFINERIES
TELECOMMUNICATION - SERVICES
OIL EXPLORATION/PRODUCTION
PHARMACEUTICALS
MINING
CONSTRUCTION
PHARMACEUTICALS
GAS
CEMENT AND CEMENT PRODUCTS
COMPUTERS - SOFTWARE
BANKS
AUTOMOBILES - 2 AND 3 WHEELERS
ALUMINIUM
PERSONAL CARE
FINANCE - HOUSING
CIGARETTES
BANKS

IndusInd Bank Ltd.

Infosys Technologies Ltd.
Infrastructure Development Finance Co. Ltd.
Jaiprakash Associates Ltd.
Jindal Steel & Power Ltd.
Kotak Mahindra Bank Ltd.
Larsen & Toubro Ltd.
Lupin Ltd.
Mahindra & Mahindra Ltd.
Maruti Suzuki India Ltd.
NMDC Ltd.
NTPC Ltd.
Oil & Natural Gas Corporation Ltd.
Power Grid Corporation of India Ltd.
Punjab National Bank
Ranbaxy Laboratories Ltd.
Reliance Industries Ltd.
State Bank of India
Sun Pharmaceutical Industries Ltd.
Tata Consultancy Services Ltd.
Tata Motors Ltd.
Tata Power Co. Ltd.
Tata Steel Ltd.
UltraTech Cement Ltd.
Wipro Ltd.

BANKS
COMPUTERS - SOFTWARE
FINANCIAL INSTITUTION
CONSTRUCTION
STEEL AND STEEL PRODUCTS
BANKS
ENGINEERING
PHARMACEUTICALS
AUTOMOBILES - 4 WHEELERS
AUTOMOBILES - 4 WHEELERS
MINING
POWER
OIL EXPLORATION/PRODUCTION
POWER
BANKS
PHARMACEUTICALS
REFINERIES
BANKS
PHARMACEUTICALS
COMPUTERS - SOFTWARE
AUTOMOBILES - 4 WHEELERS
POWER
STEEL AND STEEL PRODUCTS
CEMENT AND CEMENT PRODUCTS
COMPUTERS - SOFTWARE

Change
18.8 (0.3%)
8.95 (0.81%)
0.1 (0.05%)
-0.05 (-0.01%)
47 (3.79%)
14.25 (0.73%)
17.25 (2.58%)
-1.35 (-0.4%)
-0.1 (-0.06%)
6.85 (1.91%)
6.75 (2.12%)
0.9 (0.23%)
12.05 (4.3%)
0.15 (0.1%)
15.25 (0.63%)
2.75 (0.8%)
44.15 (1.64%)
19.3 (1.74%)
-11.75 (-1.42%)
-0.5 (-0.07%)
47.5 (2.32%)
-1.25 (-1.03%)
-4 (-0.71%)
7.25 (0.64%)
0.05 (0.04%)
-24.3 (-0.73%)
2.95 (0.96%)
0.8 (0.28%)
0.1 (0.18%)
-2.6 (-0.34%)
9.9 (0.91%)
3.95 (0.46%)
2.65 (0.28%)
2.85 (0.17%)
5.65 (3.93%)
4.4 (1.51%)
20.65 (3.55%)
2.55 (2.65%)
-5.25 (-1.19%)
-3 (-0.34%)
1.3 (0.3%)

Open

High
6234.4
1104
186.2
504.95
1238.6
1940
669.15
335.8
170.3
359.2
318.85
386.5
279.9
156.3
2425
345.8
2695
1104
824.5
684.9
2059
119.05
565.7
1135.4
113.1
3339.05
309.75
284
55.3
764.3
1080.3
856.1
942.2
1705.75
144
290.9
580.45
95.95
443.75
870.15
439.15

Low
6275.35
1121.5
186.75
510.95
1289
1970
688.7
336
175.9
365.6
326
391.45
293
156.8
2445
348.7
2742
1133
829.5
689.6
2118
122.45
571.4
1147.6
113.4
3349
312.35
286
55.55
769
1099.05
866.2
957.45
1717.65
149.8
299
603
99.9
447.7
874.65
440.3

Volume
6230.75
1098.7
184
501.45
1232.25
1940
663.2
331
170.2
357.6
318.85
386
279.35
154.25
2415
341.45
2670
1104
810.05
678.25
2059
119
558.5
1122.9
110.4
3318.2
308.45
282.1
54.1
751.65
1080
855.1
942.2
1694
143.9
290.1
573.1
95.95
426.2
861.2
433.45

0
225381
930198
877218
2219251
227760
1507051
4292182
7394481
857578
2116517
555641
5332278
3706890
247914
736089
47752
508782
2472172
4017308
361042
5150035
1930183
3338406
7640273
818106
8480192
2053291
21562789
629218
235594
313447
552858
834899
5815834
3146885
1936471
14610273
1762990
1668901
1718485

9.55 (0.51%)
#N/A
7.55 (1.22%)
3.95 (0.69%)
-0.3 (-0.08%)
5.55 (6.65%)
1.75 (0.42%)
13.85 (0.7%)
8.35 (0.45%)
3.3 (0.67%)

1852
#N/A [1]

1867.1
#N/A [1]

620
576.9
387
84
421
1991
1870
489.6

1845.05
#N/A [1]

632
584
394.6
89.9
424
2010
1894.8
498

610
576.25
385.95
83.5
418
1991
1853.5
486

Current Price
One Year High
One Year Low Average Volume
1115.95
1454
911.15
333738
185.1
214.4
146.75
1381030
504.75
5247.75
373.4
981973
1279.75
1549.9
763.4
2693420
1950
2229
1656
240771
683.95
899
429.95
2015920
171.4
247.75
100.15
6654110
364.3
449
255.95
1332160
332.4
373.8
266.55
4247340
325
349
267.7
2229920
388.75
450.4
354
1224240
289.55
372.4
238.2
0
155.75
289.25
120.05
6876150
2422.7
2545.15
1720.4
232868
346.55
395.85
272.2
872884
2728.3
3300.05
2105.65
81194
1126.6
1178.45
608.05
897239
682.7
727.3
528
2941570
2095.1
2150
1435
308544
120.5
137.1
83.1
7376240
559.65
725
432.15
1099340
813.75
931.4
632.2
2301840
311.05
380
272.1
5856320
1143.9
1238.4
756.9
3280750

1450068
#N/A [1]
534133
1777758
4654055
11049397
4156106
723481
108839
1314035

Nse Code
ACC
AMBUJACEM
ASIANPAINT
AXISBANK
BAJAJ-AUTO
BANKBARODA
BHEL
BPCL
BHARTIARTL
CAIRN
CIPLA
DLF
DRREDDY
GAIL
GRASIM
HCLTECH
HDFCBANK
HEROHONDA
HINDALCO
HINDUNILVR
HDFC
ITC
ICICIBANK

446.25
3325.8
112.65
55.25
283.5
757.85
1096.4
857.85
945.3
1701.5
142.95
148.95
294.05
98.95
596.9
434.15
866.7
1859.55
581.3
2000.3
390.9
88.4
422.7
1881.35
493.8

531.9
3448
185.3
106.7
475
807.35
1699
945.65
1026
1777
170.95
167.5
355
120.45
920
522.9
955
2551.7
1132.5
2258.85
405.05
112.55
448
2069.05
519.75

311.5
2186
76.1
28.35
181.6
588
677.15
567.65
740.15
1215
92.7
122.6
234.2
86.55
400.2
253.65
763.9
1452.7
475.35
1197
251.8
68.1
195.3
1402.35
314.85

1815660
791828
9489620
2.83E+07
2934700
552206
2323580
470325
986774
698413
2441560
3701350
2866870
5646720
1981500
2223680
2297350
2210340
1780430
904886
6999830
3094790
6716300
122926
1947400

INDUSINDBK
INFOSYSTCH
IDFC
JPASSOCIAT
JINDALSTEL
KOTAKBANK
LT
LUPIN
M&M
MARUTI
NMDC
NTPC
ONGC
POWERGRID
PNB
RANBAXY
RELIANCE
SBIN
SUNPHARMA
TCS
TATAMOTORS
TATAPOWER
TATASTEEL
ULTRACEMCO
WIPRO

52 Week High
634295
1454
214.4
5247.75
1549.9
2229
899
373.8
247.75
449
349
450.4
372.4
289.25
2545.15
395.85
3300.05
1178.45
931.4
727.3
2150
137.1
725
1238.4
185.3
3448
380
475
106.7
807.35
1132.67
945.65
1026
1777
167.5
355
920
120.6
522.9
955
572.5

52 Week Low
6230.75
911.15
146.75
373.4
763.4
1656
429.95
266.55
131
255.95
267.7
354
238.2
120.05
1720.4
272.2
2105.65
608.05
632.2
528
1435
83.1
432.15
756.9
76.1
2186
272.1
232.7
28.35
588
678.1
567.65
740.15
1215
122.6
234.2
400.2
86.55
253.65
763.9
308.2

2551.7
#N/A [1]

1452.7
#N/A [1]

698.5
651.9
405.05
112.55
448
2258.85
2069.05
519.75

BSE Code
500410
500425
500820
532215
532977
532134
500103
500547
532454
532792
500087
532868
500124
532155
500300
532281
500180
500182
500440
500696
500010
500875
532174

414
346.45
251.8
68.1
195.3
1197
1402.35
314.85

532187
500209
532659
532532
532286
500247
500510
500257
500520
532500
526371
532555
500312
532898
532461
500359
500325
500112
524715
532540
500570
500400
500470
532538
507685

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
High Price
Low Price Last Traded Price
Close Price
1,104.00
1,121.50
1,098.70
1115.45
1,115.95
1,119.00
1,120.00
1,102.60
1103.4
1,106.50
1,096.25
1,107.90
1,092.50
1104
1,101.95
1,091.95
1,105.85
1,081.30
1100
1,100.45
1,098.00
1,118.70
1,087.00
1091.85
1,092.65

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

1,067.00
1,070.00
1,075.35
1,077.80
1,055.00

1,099.95
1,076.00
1,077.45
1,094.00
1,084.00

1,067.00
1,059.95
1,059.95
1,062.15
1,055.00

1098.1
1074
1067.4
1073.85
1080

1,096.60
1,066.80
1,065.80
1,068.40
1,078.65

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

1,035.00
1,054.90
1,050.55
1,066.00
1,053.00

1,059.35
1,066.00
1,074.00
1,073.00
1,071.00

1,032.15
1,022.00
1,050.55
1,049.50
1,042.50

1055
1025
1057.5
1057
1070

1,050.70
1,030.00
1,064.85
1,056.50
1,065.30

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

1,047.20
1,021.00
1,049.85
1,085.00

1,055.00
1,048.50
1,059.70
1,085.00

1,026.20
1,020.00
1,016.65
1,047.00

1049
1040
1026.2
1048.8

1,043.90
1,041.15
1,022.95
1,050.10

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
4-Nov-13

1,110.00
1,110.05
1,139.00
1,141.10
1,141.50

1,117.05
1,128.00
1,139.00
1,144.10
1,146.05

1,085.00
1,101.00
1,102.65
1,128.70
1,140.00

1086
1116.1
1114
1139
1141.1

1,089.65
1,116.55
1,111.65
1,139.35
1,143.75

1-Nov-13

1,138.00

1,149.45

1,130.00

1143

1,141.65

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

1,144.10
1,152.00
1,119.90
1,137.15

1,146.95
1,166.95
1,158.05
1,155.30

1,127.10
1,138.55
1,112.20
1,110.05

1135.8
1145.65
1149.5
1118

1,134.85
1,149.55
1,149.95
1,112.65

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

1,143.00
1,145.15
1,125.00
1,137.00
1,145.00

1,147.90
1,160.00
1,164.00
1,142.90
1,165.00

1,132.80
1,136.25
1,103.00
1,130.00
1,125.00

1140
1156.25
1160.6
1137.1
1148

1,136.75
1,154.45
1,157.15
1,136.85
1,149.60

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

1,135.80
1,132.00
1,159.90
1,124.00

1,151.00
1,143.15
1,159.90
1,161.95

1,124.00
1,123.60
1,125.50
1,111.40

1151
1124.9
1126.1
1152.6

1,144.70
1,129.15
1,132.10
1,153.60

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

1,140.00
1,117.50
1,125.00
1,125.00
1,144.00

1,146.55
1,138.70
1,129.70
1,142.70
1,144.00

1,115.10
1,117.50
1,110.00
1,116.75
1,108.20

1123.05
1128
1123.65
1127.2
1120

1,127.00
1,129.85
1,113.00
1,128.60
1,124.15

4-Oct-13
3-Oct-13
1-Oct-13

1,138.80
1,109.00
1,119.25

1,145.00
1,144.85
1,119.25

1,123.35
1,102.45
1,092.00

1132
1140
1102.8

1,132.45
1,139.65
1,099.40

Total Traded Quantity

2,25,381
1,56,639
2,41,908
2,63,745
2,43,417

Turnover (in Lakhs)

2,509.60
1,741.81
2,661.58
2,897.76
2,688.02

2,72,362
4,49,425
1,47,709
15,73,839
2,63,470

2,964.35
4,790.32
1,574.65
16,901.06
2,825.25

3,19,832
3,28,523
3,44,163
2,03,831
2,63,271

3,350.05
3,438.94
3,671.51
2,161.21
2,782.13

2,39,436
2,50,798
4,51,883
3,62,241

2,494.32
2,595.20
4,660.48
3,841.82

2,53,620
2,62,955
2,23,796
1,36,806

2,771.87
2,937.31
2,506.00
1,557.53
218.38

19,097
2,99,782

3,412.40

5,68,174
1,80,018
3,53,171
2,36,278

6,442.05
2,075.88
4,009.11
2,652.32

1,42,764
3,52,058
8,68,706
2,63,779
3,73,736

1,628.85
4,051.50
9,803.85
2,997.07
4,305.80

3,35,274
1,68,857
2,42,594
2,37,189

3,820.80
1,911.68
2,762.01
2,711.17

2,48,990
6,69,039
5,28,411
8,49,974

82,059

925.12
2,818.09
7,452.77
5,971.74
9,524.74

2,91,001
2,47,449
1,38,825

3,310.62
2,799.65
1,528.78

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
High Price
Low Price
Last Traded Price
Close Price
186.2
186.75
184
186
185.1
187
187.9
185.05
185.3
185.9
185.8
185.9
183.15
184.2
183.85
185.1
188.35
183.15
186.2
186.25
185.85
188.2
183.8
185
184.95

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

182.25
180.15
178.2
178.6
175.25

186
183.9
180.5
180.3
180.4

182
175.65
177.45
177.05
174.65

186
183
179.5
178.2
180

185.35
182.65
179.25
178.55
179.55

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

172.4
176.4
177.5
179.35
178

175.75
176.4
181
181
179.95

170.75
170.2
176.15
177.55
174.5

174.85
171
176.6
178.3
179.4

174.5
171.1
177.1
178.8
179.25

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

177
173.25
172.6
178.5

177.5
176.95
176.2
178.5

173.7
171.5
171.95
172.85

176.2
175.25
173.25
173.4

176.45
175.55
172.7
173.45

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13

180
180.75
186.3
188.6
188.45

182
184.35
186.5
190.35
189.15

175.8
179.15
180.1
185.45
188.45

176.95
180.05
181
185.6
188.5

176.7
180.5
180.75
186.3
188.8

1-Nov-13

188.4

190.6

187

187.6

188.2

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

191.6
194.75
189.15
194

192.7
197.3
195.85
194

186.95
191.35
189.15
189.15

187.5
192.5
195.3
190.7

188.35
192.9
195.05
190.35

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

192
193.1
194.25
197.1
197.4

193.6
195.5
198.2
198.9
205

191.15
192.1
192.3
193.7
193.85

192.5
194.3
197
196.35
197.9

191.9
194.15
196.7
196.35
198.35

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

197.1
196
200.15
193

199.45
201.55
200.5
201.45

195
195
195.5
192.5

198.2
196.6
197.6
200

198.65
196.55
198.2
200.15

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

198
195.7
193.9
193
190

198.75
198.7
197
197
193.85

193.2
195
191.7
192.05
186.35

194.4
195.65
196.55
194.7
192.65

194.6
196.5
195.85
194.6
192.8

4-Oct-13
3-Oct-13
1-Oct-13

190.7
182.95
183.45

192.95
191.7
184.85

188.6
181.45
178.1

190
191.15
179.65

189.85
190.7
180

Total Traded Quantity

9,30,198
11,29,315
12,18,185
14,24,747
10,48,510

Turnover (in Lakhs)

1,722.51
2,107.82
2,247.02
2,650.47
1,953.26

12,87,017
29,15,192
10,67,414
13,39,022
22,78,487

2,378.49
5,250.44
1,911.14
2,394.37
4,069.43

12,64,684
12,82,074
12,33,065
10,38,478
11,70,613

2,198.86
2,218.45
2,205.55
1,860.85
2,080.50

14,90,312
13,23,138
10,78,123
13,80,583

2,620.51
2,311.32
1,875.48
2,405.03

13,42,154
13,78,963
17,62,397
15,55,089
57,099

2,388.61
2,521.87
3,216.67
2,920.12
107.85

15,83,853

2,980.64

32,78,509
11,95,487
12,42,412
8,52,235

6,176.81
2,317.32
2,409.33
1,628.50

12,76,490
30,67,543
23,89,020
26,86,591
46,31,343

2,452.24
5,945.83
4,651.43
5,271.43
9,290.59

19,77,018
11,27,377
14,82,027
17,41,931

3,906.46
2,238.16
2,932.06
3,447.93

12,84,017
23,16,711
13,39,995
17,80,253
12,92,123

2,504.52
4,571.80
2,594.59
3,473.89
2,467.44

23,47,478
22,12,299
22,39,221

4,476.23
4,163.60
4,037.33

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
High Price
Low Price
Last Traded Price
Close Price
504.95
510.95
501.45
504.8
504.75
507.9
508.9
503.1
504.6
504.85
506.05
507.5
501
503.1
502.35
504
514.45
502.2
504.3
504.45
506
508.95
503
505.5
505.1

Total Traded Quantity

8,77,218
9,66,233
7,40,212
21,62,803
9,57,110

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

505.05
509.9
506.9
513.5
510.15

508.8
513.2
506.95
515.85
519.5

502.2
499.45
499.6
505
510.15

503.95
505.2
505.85
505.45
515.7

503.65
504.85
504.75
506.7
516.3

10,45,856
14,94,607
5,22,030
8,89,816
5,59,626

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

512
520.9
531.9
528
518.2

514.9
520.9
537
534.3
527.9

505.15
506.2
521.4
528
515.05

508.5
509.3
523.3
532.3
525.8

508.1
509.25
524.3
531.3
526.3

6,54,192
6,17,352
8,69,675
8,40,508
12,08,180

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

525.25
523.1
548
551.15

530.25
531.8
550.95
556.55

511.1
518.2
528.1
545.2

514.4
521.5
530.05
545.95

513.15
522.85
530.45
546.5

11,41,064
9,22,754
8,86,182
9,42,969

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13

550
552
550
535.35
543.95

561.75
558.45
555.75
551.35
545.9

546.65
547.55
541.3
535.3
536.75

558.7
552.5
554.9
549
537.5

556.6
551.4
552.35
548.2
538.15

8,96,874
8,80,347
15,27,805
13,76,974
1,73,340

1-Nov-13

539

544.95

532.65

540.5

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

529.5
521
502
517.9

541.95
529.4
521
519

526.6
517.1
495.5
500

539.05
528.5
517.8
502.15

539.45
528.25
519
501.55

17,91,990
15,79,868
15,19,476
10,54,082

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

517
520.25
526
530
490

522.35
533.5
526.4
531.2
529.8

512.1
518.45
515.25
510.3
488.25

512.55
521.2
521.9
522.6
529.8

513.7
521.5
522.15
523.2
515.8

7,02,992
14,15,249
9,78,398
30,48,277
44,16,370

542.8 10,33,935

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

484.1
484.4
473.9
481.5

494.6
489.95
483.4
481.5

476.3
481.7
470.6
468.55

487
485
478.4
470.4

486.9
486.4
480.8
470.6

25,24,634
9,63,435
9,84,845
9,22,169

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

485.05
467
455
465
469.8

487.9
483.5
472.2
471.35
469.8

476.2
467
453.6
457.5
456.2

483.65
479.05
470.5
459
465

485.05
479.65
469.9
459.7
463.5

7,32,464
12,41,962
12,19,033
10,62,402
12,46,791

4-Oct-13
3-Oct-13
1-Oct-13

467.95
457
462

476.1
477.2
464

466
457
451

466
470.55
455.1

467.1 11,05,813
470.8 18,72,476
454.35 11,94,903

Turnover (in Lakhs)

4,440.22
4,884.43
3,731.04
10,980.62
4,838.15
5,276.38
7,568.72
2,631.26
4,525.73
2,888.09
3,342.42
3,173.14
4,614.93
4,468.18
6,295.59
5,944.20
4,831.01
4,764.63
5,189.87
4,966.26
4,871.52
8,419.49
7,487.47
937.21
5,572.78
9,625.93
8,291.83
7,739.00
5,355.16
3,628.88
7,447.37
5,083.52
15,843.80
22,442.28

12,289.71
4,683.58
4,700.64
4,349.05
3,541.48
5,955.58
5,664.51
4,918.34
5,757.49
5,217.08
8,788.06
5,453.15

Date

Open Price
4-Dec-13
3-Dec-13
2-Dec-13

High Price
Low Price
Last Traded Price
1186.05
1199
1181.2
1196.15
1185.8
1200
1176.05
1197.9
1159.8
1196.2
1158
1187

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

1122
1135.6
1110
1119
1092

1159.9
1144.8
1130.75
1127.8
1125

1121.9
1113.5
1103.5
1109.25
1090.1

1158
1123
1127.9
1116
1116.5

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

1100
1117.9
1124
1147
1119.5

1106.35
1118
1155.9
1149.8
1142.25

1077.4
1078.7
1120
1128.1
1116.35

1087
1094
1121
1134
1137.65

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

1055
1033
1080
1105

1102.45
1052.9
1092.4
1108.6

1055
1010.55
1038
1072.8

1093.05
1035.3
1040.75
1075.4

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
4-Nov-13

1161
1216.1
1224
1205
1229.9

1163.6
1229.6
1239.8
1257.4
1231

1112.55
1166
1205.05
1196
1213

1116
1167.15
1213.85
1221.05
1214.9

1-Nov-13
31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

1224.95
1221
1255
1186
1200

1239.65
1229.8
1260
1261.5
1218.9

1205.35
1203
1216.4
1176.35
1187.1

1216.8
1224.95
1221.55
1253
1195

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

1202.2
1210.35
1204
1164
1160.1

1205.8
1224.7
1223
1209.95
1185.9

1180.8
1198
1183.2
1160
1159.15

1188.15
1207.8
1212.2
1200
1174

18-Oct-13
17-Oct-13
15-Oct-13

1102.8
1081
1115.9

1161
1108.35
1126

1090.35
1067.2
1076.25

1157.15
1094.05
1081

14-Oct-13

1095

1131.95

1092.2

1107.15

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

1087.25
1077
1055.25
1115
1087

1103.9
1092.9
1084.8
1119
1088.9

1066
1056
1046.05
1058
1044

1101.05
1068
1074.6
1061.45
1071

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

1094
1050.1
1017.9
1019.05

1120.7
1123
1049.7
1019.85

1080.1
1050.1
1012.95
995.15

1092.55
1102.8
1048
1005

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

1035.55
1035
1028
1020
1073

1048.5
1049.5
1042
1053
1084.9

1017.15
1019.45
1001.2
1013.1
1022.65

1028.5
1024
1038.75
1026
1030

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

1162
1150
1060.5
1072
1089

1163.7
1172.8
1085.6
1078.95
1107.7

1052.1
1133.25
1047.7
1043.2
1051.95

1109.85
1143.5
1082.6
1052.7
1087

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

1000.25
1039.85
984
981

1073
1040.5
1042.85
1025.7

1000.25
1004.1
970.2
977

1062.85
1022.05
1029.3
988.2

6-Sep-13
5-Sep-13

932.6
881.65

962.95
934.95

910.55
853.65

962.2
929

Close Price
Total Traded Quantity
Turnover (in Lakhs)
1191.05
1649749
19627.67
1193.65
1779818
21155.37
1190.75
1797075
21257.91
1155.95
1120.25
1120.85
1116.1
1115.45

1842077
2181926
1709805
1464931
2145437

21126.41
24621.04
19052.27
16381.11
23884.71

1082.25
1086.3
1131.45
1135.05
1139.85

2293015
3234108
2307244
3037305
2973859

25034.46
35378.16
26243.79
34600.43
33576.02

1097.1
1030.6
1047.85
1077.15

4437159
7802443
3377013
3223254

48230.06
80309.32
36203.3
35163.45

1119.2
1171.3
1213
1227
1219.3

2727350
2588848
2382580
3547680
236741

31016.48
31121.18
29089.52
43581.73
2894.5

1218.9
1222.7
1221.9
1250.4
1191.5

2851713
3142317
2716462
4362341
2962108

34886.36
38189.53
33638.42
53500.97
35594.6

1190.75
1207.2
1210.1
1201.15
1175.85

1672162
3027671
3941925
4570708
2841185

19933.14
36722.53
47569.8
54490.92
33394.47

1156.2
1096.35
1081.45

4569767
6624269
2712797

51701.96
72221.58
29782.44

1109.1

3206026

35755.31

1099.65
1066.25
1079.3
1066.8
1071.85

4297130
4490167
3424385
3362920
3920380

46575.22
47998.04
36560.08
36520.48
41585.84

1092.55
1104.7
1044.1
1007.85

2947744
5661431
2797085
3744196

32358.55
61745.26
28863.29
37706.23

1030.9
1031.35
1034.05
1025.55
1030.05

2679972
3683826
3485265
3564895
4650995

27647.57
38172.55
35619.03
36727.33
48715.56

1102.35
1140.2
1079.6
1053.55
1087.55

6021509
5437584
2643707
3705538
4332115

66280.1
62882.31
28289.75
39077.12
46950.36

1059.6
1019.95
1029.7
998.3

5967274
6680748
6201511
8156706

62566.98
68215.73
62277.93
81952.93

952.4
927.5

9693023
14726518

90326.82
131711.43

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
1,940.00
1,970.00
1,942.55
1,959.00
1,966.35

High Price
1,970.00
1,973.00
1,956.80
1,965.00
1,997.00

Low Price
Last Traded Price
1,940.00
1954.5
1,935.00
1936.05
1,924.00
1932.7
1,943.50
1949.55
1,953.80
1958.3

Close Price
1,950.00
1,940.25
1,931.75
1,952.85
1,961.40

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

1,941.00
1,949.95
1,941.10
1,930.30
1,906.00

1,979.00
1,979.00
1,964.00
1,949.00
1,947.00

1,941.00
1,946.20
1,924.50
1,918.80
1,901.50

1977
1951.1
1950.2
1936
1942.05

1,974.45
1,950.50
1,949.10
1,938.60
1,939.35

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

1,940.10
1,965.00
2,023.90
2,030.00
2,060.00

1,950.00
1,984.80
2,024.05
2,041.90
2,060.00

1,884.00
1,920.00
1,967.00
2,003.10
2,020.00

1890
1946
1970
2019
2027

1,889.35
1,932.85
1,974.45
2,013.80
2,030.05

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

2,034.70
2,015.00
2,030.00
2,053.00

2,060.00
2,062.00
2,054.60
2,055.60

2,008.45
2,002.20
2,015.00
2,028.20

2045
2016.75
2016.7
2033

2,034.80
2,021.30
2,026.15
2,037.85

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13

2,095.00
2,090.00
2,100.05
2,129.00

2,109.00
2,109.35
2,100.05
2,130.00

2,056.00
2,056.00
2,040.00
2,077.55

2062
2101
2079
2096.2

2,065.90
2,101.15
2,076.50
2,092.00

3-Nov-13
1-Nov-13

2,150.00
2,121.20

2,150.00
2,143.90

2,124.00
2,113.30

2126.2
2125

2,127.70
2,124.90

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

2,130.00
2,105.05
2,073.00
2,085.25

2,157.00
2,147.00
2,112.00
2,109.40

2,111.35
2,105.05
2,055.10
2,052.45

2130.1
2140
2100
2073.6

2,129.90
2,136.70
2,094.05
2,070.60

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

2,080.10
2,085.00
2,149.70
2,160.00
2,165.00

2,108.65
2,121.00
2,149.70
2,160.00
2,168.90

2,041.95
2,058.00
2,063.25
2,131.30
2,141.00

2074.25
2084.75
2093.9
2140
2148.5

2,080.60
2,082.30
2,094.90
2,139.70
2,150.70

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

2,158.30
2,168.00
2,124.45
2,139.00

2,168.55
2,195.00
2,159.45
2,141.00

2,142.40
2,136.20
2,111.10
2,114.70

2152.95
2139
2115.8
2140

2,153.05
2,153.30
2,125.65
2,137.85

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

2,141.50
2,160.25
2,109.00
2,155.25
2,119.00

2,165.90
2,175.90
2,179.00
2,160.00
2,137.00

2,117.40
2,117.05
2,101.00
2,096.40
2,093.40

2139.5
2122
2174
2110
2121.95

2,141.10
2,141.40
2,153.90
2,116.05
2,128.30

4-Oct-13
3-Oct-13
1-Oct-13

2,125.00
2,050.00
2,000.00

2,152.00
2,125.00
2,037.00

2,105.00
2,025.00
1,981.80

2116.4
2120
2034

2,117.90
2,119.40
2,020.00

Total Traded Quantity

Turnover (in Lakhs)
2,27,760
4,448.94
3,04,627
5,941.74
3,45,248
6,700.36
2,52,930
4,938.82
1,70,993
3,380.87
1,38,619
2,76,225
2,72,809
2,46,097
2,56,110

2,733.37
5,412.11
5,316.12
4,765.26
4,924.81

2,40,050
2,37,839
2,65,878
2,46,966
2,33,351

4,584.96
4,639.02
5,298.68
4,978.82
4,742.09

1,36,260
2,26,050
1,65,926
1,69,102

2,772.96
4,594.17
3,381.44
3,453.14

1,46,711
3,53,237
3,84,191
3,36,581

3,056.73
7,383.80
7,947.34
7,038.30

19,187
3,14,887

408.57
6,703.67

3,13,985
2,70,065
4,32,986
3,19,532

6,699.63
5,751.18
9,054.35
6,694.93

3,87,226
2,24,947
1,57,062
2,97,322
2,49,234

8,032.61
4,714.07
3,299.13
6,379.49
5,365.88

4,35,157
23,86,073
3,87,382
1,73,698

9,385.27
51,846.85
8,258.49
3,698.74

11,28,733
14,03,631
5,83,959
2,75,097
3,37,002

24,155.74
30,224.14
12,369.53
5,842.11
7,105.21

3,39,869
5,72,208
3,12,138

7,247.21
11,923.27
6,248.15

bank of baroda
Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
669.15
663
644.95
647.55
647

High Price
688.7
676
654.5
657.5
659.5

Low Price
663.2
663
640
644.25
647

Last Traded Price

686.9
669
649.25
648
650

Close Price
683.95
669.65
645.85
648.05
650.9

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

617
619.8
611.45
630
612.85

648
622.8
619.6
637.4
634.9

617
606.3
607.2
605.15
612.5

647
616.1
613
608.5
631.55

644.6
615.2
612.9
608.05
633.05

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

615.7
620
638.1
615
615

618.75
621.6
643.7
642
624

605
602
622.5
615
605.65

609.25
613
624
638.5
622.4

609.4
607.5
627.95
640.1
620.5

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

595.2
570.05
590
599.95

606.75
603.7
601.55
611.4

594.1
566.4
573.7
582.65

606
586
575.75
588.05

603.2
584.05
576.4
589.75

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13

607
643.35
665.1
673

614.9
644.1
670.75
688

593
601.1
638.4
657.1

600.7
603.5
646.05
661.2

601.55
605.05
643.35
663.7

3-Nov-13
1-Nov-13

678
636.2

681.85
696

672.5
636.2

673.35
672.4

677.7
671.85

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

580
597
572
597

650
602.95
598.4
602.05

576.85
578.05
562.05
565.45

645.1
580.95
596
568.15

642.9
581.25
593.15
569.15

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

595
593
563.8
570
554.8

599.9
612.7
593
570.05
570

586.45
591.1
563.8
552.75
547.1

593.85
595.1
592.5
562.65
566

594.4
597.4
590.35
563.15
567.4

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

539
551.3
576
562

557.4
555.05
576
580

538.55
530.75
547
559.1

549.05
535
549.35
572

554.1
535.3
551.9
571.05

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

545
530.05
516.4
535.95
517.5

565
540
532.5
539.65
520.1

538.8
528.95
514
517.1
506.5

563
536
532.25
517.75
518.25

562.8
536.5
530.1
519.65
517.55

4-Oct-13
3-Oct-13
1-Oct-13

523
502
493

528.85
527
502.8

511.45
499.3
487.5

522.5
524.65
501.1

520.5
524.95
498.4

30-Sep-13

495.05

497.7

483.2

494.4

493.55

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

509.1
506.55
508.8
500
543

511.95
517.2
512.8
517.35
543

500
503.55
499.4
493.55
508.9

500.7
507.8
509.15
503.7
509.85

501.25
509.15
509.8
503.7
511.85

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

575.25
558
519.45
535
545

578
583
534.9
535
548.4

524.3
546.75
516.55
514.05
522.8

546
579
534.9
517.15
537.85

550.15
577.35
530.6
517.75
536.8

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

510.55
528
481.55
500.1

539.65
530.5
524
504.65

510.55
504.6
472.1
478.05

529.5
520
521
480.9

530.65
520.55
520.75
481.55

Total Traded Quantity Turnover (in Lakhs)

15,07,051
10,182.85
18,26,457
12,213.49
11,85,050
7,675.14
11,78,484
7,665.41
16,76,551
10,986.79
21,25,038
20,18,261
11,98,746
16,90,532
15,95,282

13,539.78
12,428.96
7,349.00
10,494.74
9,988.92

11,81,434
15,95,635
16,76,667
23,74,323
17,35,871

7,231.40
9,750.72
10,649.90
14,990.65
10,663.14

16,19,129
31,86,526
24,81,407
23,64,272

9,731.21
18,643.75
14,574.34
14,085.61

33,77,769
48,63,405
18,92,449
27,73,014

20,394.08
30,230.68
12,430.58
18,650.16

3,57,448
75,16,545

2,425.09
50,776.55

75,77,181
10,32,420
17,79,926
13,60,621

46,622.84
6,111.35
10,401.01
7,876.62

12,21,875
26,94,254
21,11,135
12,88,527
10,87,046

7,262.62
16,261.92
12,275.44
7,264.70
6,130.30

15,62,228
14,09,358
14,12,263
15,55,796

8,609.84
7,639.85
7,937.29
8,904.15

15,63,271
10,76,181
12,33,394
7,31,048
4,85,819

8,693.41
5,764.57
6,493.10
3,847.24
2,490.31

12,50,404
12,80,760
8,83,395

6,506.65
6,616.30
4,388.63

15,78,140

7,742.13

12,67,589
18,25,802
11,56,095
20,22,411
25,36,681

6,388.97
9,308.51
5,860.16
10,226.02
13,156.67

28,31,258
23,04,329
9,74,772
16,04,821
20,63,992

15,653.93
13,097.66
5,121.89
8,326.07
11,117.80

23,40,995
31,36,534
42,42,133
23,31,514

12,402.19
16,225.55
21,196.64
11,403.06

Bharat Heavy Electricals Limited

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
170.3
166.8
164
158.55
157

High Price
175.9
171.9
165.75
164.95
160.8

Low Price
170.2
166.7
162.3
158.25
156.6

Last Traded Price

171.25
171.5
164.95
164.05
159.95

Close Price
171.4
171.35
164.6
164
159.65

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

152
147.25
148.6
145
138.1

158.65
152.7
148.9
152
145.2

151.9
146.8
144
145
138.05

156.65
151.2
146.65
147
144.6

156.35
150.95
146.15
147.75
144.3

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

138.15
140.3
141.4
139.6
137.3

139
140.85
144.65
142.45
140.8

136
136.35
140.15
138.05
136.3

137.9
137
140.4
141
139.9

137.15
136.9
141
141.8
139.95

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

135
131.25
134
134.8

136.8
135
135.05
136

134.5
131
131
133.1

135.45
133.5
132.3
134.3

135.8
133.65
132.05
134.2

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13

132.8
138
141
143.95

136.7
138
144.9
145

131.25
133.1
138.65
140.45

135.7
134.6
139.65
141.8

135.7
134.55
140.35
142.25

3-Nov-13
1-Nov-13

144.6
141.15

145.7
145.3

144.1
141.15

144.25
143.4

144.55
143.55

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

139.35
136.6
136.2
138.2

141.9
141
137.8
138.6

137.8
136.6
131.15
135.1

141.25
139.15
136.3
136.5

141.1
139.35
136.35
136.2

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

139.8
142.7
145.75
145
147.8

139.8
144.9
146.55
147.8
149.2

136.05
139.3
140.7
145
144.6

137
139.45
142.4
145.25
145.55

137.35
140.2
142.7
145.6
145.5

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

147.25
145
145.8
146.7

151.95
147.8
147.5
146.7

145
143.1
141.2
143.1

146.9
146.45
144.7
144.9

147.8
146.75
145.5
144.75

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

149.1
147.35
143.25
147.3
143.85

149.5
149.4
148.8
148.3
147.9

145.2
146.15
142
143.55
142.15

146.75
147.25
148
143.95
145.8

146.95
147.65
147.95
144.3
146.05

4-Oct-13
3-Oct-13
1-Oct-13

142
145.4
139.05

145.65
146.8
143.9

141.1
141.8
139.05

144
143.15
141.55

143.95
143.95
141.15

30-Sep-13

140

140.85

135.4

137.8

137.4

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

148.55
143.15
131.4
128.3
133.8

150
152.9
144.8
134.5
135.35

141.5
141
131.1
127.4
128.65

142.3
151.15
143
131.5
129

143.75
150.75
143.15
131.3
129.45

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

133.8
135.75
137.5
134
144.85

138.6
136
137.9
137.9
145.85

130.2
131.1
126.2
132.15
134.8

137
133.5
130.5
137.5
135.55

135.5
133.85
129.75
136.55
135.65

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

134.8
141.15
139.9
143.8

143.5
143.5
142.75
146.7

134
134
137.7
137.1

142.95
134.9
140.25
142.6

142.85
134.9
140.7
142.95

Total Traded Quantity

Turnover (in Lakhs)
73,94,481
12,787.85
78,50,524
13,353.86
74,24,136
12,192.80
99,10,411
16,097.69
66,41,622
10,551.06
83,48,695
85,09,059
72,75,380
1,58,34,412
40,60,640

12,984.85
12,774.46
10,623.88
23,669.02
5,773.34

18,85,493
28,55,668
39,13,676
42,15,582
36,92,661

2,590.35
3,963.02
5,599.59
5,926.37
5,112.86

23,91,506
30,36,685
35,69,433
34,24,144

3,252.55
4,059.79
4,748.61
4,608.54

49,13,496
1,16,87,531
1,75,55,081
64,40,301

6,618.50
15,751.14
24,883.17
9,189.98

10,74,457
77,97,971

1,556.87
11,195.83

59,53,156
59,19,921
78,40,059
33,88,835

8,350.45
8,256.84
10,548.16
4,631.05

40,99,704
52,13,357
51,85,787
45,70,548
53,45,654

5,633.80
7,429.69
7,454.21
6,676.18
7,820.21

89,29,263
53,07,845
53,09,958
33,20,262

13,225.33
7,743.25
7,673.07
4,797.03

33,51,599
32,81,003
62,23,567
41,87,905
50,86,481

4,922.68
4,850.88
9,075.21
6,109.18
7,409.07

48,18,300
75,10,276
74,38,474

6,920.32
10,799.23
10,549.27

62,80,244

8,637.70

96,41,534
2,70,05,850
2,17,90,057
94,42,065
64,31,133

14,078.42
39,832.20
30,322.04
12,461.36
8,471.19

1,54,05,855
93,37,048
1,16,72,992
59,68,786
63,42,798

20,718.30
12,486.93
15,263.42
8,062.76
8,843.81

94,13,021
79,26,212
78,97,921
1,18,43,702

13,244.51
11,030.13
11,107.52
16,813.43

bharat petroleum corporation

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
359.2
355
347.6
343.1
342

High Price
365.6
362.55
353.55
351.3
346.45

Low Price
357.6
353.3
342.6
341.2
340.1

Last Traded Price

365.2
359
351
349.95
345

Close Price
364.3
358.35
350.7
350.05
345.4

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

337.35
332
325
347
341.1

342.45
337.5
331.3
347.35
351.7

334.75
331.8
324.05
321.7
338.8

341.25
334.2
331
324
347.45

340
333.8
330.2
324.85
347.4

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

332.1
335
345.05
351
349

335.4
339.35
345.9
355.65
353.75

327.45
330.1
334.1
341
342.5

334.15
331
335.1
345.05
353.3

332.85
331.1
335.55
345.5
352.5

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

339.7
337.9
340.2
349.8

348.9
343
344
349.8

338.5
329
335.9
338.2

344.9
335
340.25
339.95

344.15
333.2
339.75
339.1

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13

355.1
368.5
374.6
365

358.4
371.5
381.45
378.45

350.5
350.5
368.2
356.4

351.9
356.2
371
373.5

351.9
357.55
369.85
372.9

3-Nov-13
1-Nov-13

359.4
359.95

365.7
362

358.15
353.6

364
355.45

364.5
355.8

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

364.7
355
348
351.25

367.5
362.85
356.8
352.5

355.35
349.2
347.7
345.5

359
362.25
351.2
348

359.55
361.65
351.25
346.8

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

356.95
357.4
364.5
362.4
364

359
363.9
367.8
371.6
370.8

344.5
353.25
350.6
359.05
357.6

349.65
357
357.65
360.8
364.6

348.8
356.95
356.1
361
362.8

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

351.2
343.4
344.8
338.95

364.9
352.9
345.55
344.5

349.55
341.7
333.6
336.6

364.9
348.2
341.3
343

362.2
348.05
343.1
342.65

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

346.8
343.3
339.8
352.85
341.45

347
346.1
347.4
356.7
356

335.55
339.4
338.75
340.7
336

339.85
343.05
339.65
341.45
355.4

338.95
343.05
340.25
341.7
352.85

4-Oct-13
3-Oct-13
1-Oct-13

334.1
325.05
328.55

351
337.65
328.55

333.45
323.7
320.45

342
335.6
325.6

341.45
335.3
326.35

30-Sep-13

330

337

327.05

330.3

331.25

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

314.95
306
310
321.8
333.35

339.9
311.85
311.15
323
340.4

314.9
304.05
297.15
312.55
320.2

327.85
311.85
305
315
322.05

328.6
309.2
305.5
315.35
323.4

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

335.2
321.35
314
319
312

346.55
342.6
319.6
321.5
322

322.65
318.05
313.8
311.75
306.45

344
336.7
314.5
312.9
317

337.95
336.4
315.75
313.7
317.85

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

301.2
312.5
296.95
303.1

307.4
316.85
315
303.8

296
302.2
296.6
294.5

305.2
303.4
311.5
295.15

305.15
303.8
312.4
298.45

Total Traded QuantityTurnover (in Lakhs)

8,57,578
3,105.91
10,87,856
3,911.83
12,75,192
4,462.38
11,53,259
4,012.55
9,10,804
3,125.23
17,18,318
12,36,969
10,65,051
25,60,132
18,61,543

5,831.17
4,139.96
3,498.01
8,507.54
6,449.72

7,19,477
10,06,429
24,02,017
16,98,103
10,93,689

2,383.24
3,357.85
8,168.25
5,917.16
3,817.17

11,32,865
15,93,508
9,29,293
11,29,122

3,898.68
5,336.74
3,154.16
3,857.66

11,86,419
13,81,658
13,08,138
25,27,080

4,188.20
4,984.95
4,893.73
9,335.25

1,88,745
7,30,910

686.32
2,614.77

11,92,125
9,19,724
12,61,534
8,97,909

4,299.93
3,283.78
4,444.78
3,126.23

10,71,925
8,32,166
11,06,268
17,99,737
21,57,811

3,739.16
2,985.17
3,963.39
6,550.49
7,828.68

17,71,790
10,58,057
8,10,958
6,88,400

6,362.84
3,686.39
2,761.44
2,348.75

5,81,512
5,61,150
15,83,140
14,03,918
24,71,874

1,974.76
1,922.94
5,417.00
4,878.45
8,585.58

27,22,699
13,89,423
13,58,143

9,357.38
4,612.20
4,403.12

30,25,631

10,043.88

78,68,335
16,04,573
29,81,330
14,26,689
15,57,458

26,034.75
4,949.23
9,018.62
4,523.63
5,085.71

20,33,262
33,91,988
12,48,423
10,56,700
15,28,695

6,769.48
11,313.40
3,956.31
3,334.93
4,802.06

11,24,839
14,38,145
17,56,989
14,78,750

3,407.18
4,416.31
5,396.10
4,404.35

Date
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
329.1
332
328

High Price
336.75
333.35
335.6

Low Price
329.1
329.6
328

Last Traded Price

333
330.45
333.2

Close Price
332.25
331
332.6

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

326.9
326.7
328
336
339.45

329.7
326.8
329.4
340.55
341.7

323.7
321.3
318.55
325
330

326.5
324
322
328
337.3

327
323.6
321.9
327.05
336.15

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

339.6
340.95
352.1
346.5
342.4

346.9
343.95
353.05
353.95
347

335
336.6
341.9
346.05
340.8

336.7
339
342.75
350.35
344.05

335.9
338.65
344.4
351.6
345.25

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

335.05
339.8
340.75
341

344.7
340
343.95
346.5

335.05
328.15
336.05
339.5

340
332.05
337.5
340.75

339.9
332.5
337.75
341

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
4-Nov-13

346.05
354
360.3
360.6
366.5

352.95
358.5
364.75
365.5
369

342.85
346.8
352.8
356
364

343.7
347.55
354.45
359.1
364

344
348.25
355.6
359.6
365.3

1-Nov-13

365

373.8

362.3

366

367.2

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

357.85
340.5
341.9
344

370.5
364.5
344.9
348.3

356.1
334.2
336.2
337.1

366.5
359.2
338.95
339.45

367.1
360
341.2
339.4

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

348.2
349
351.75
350.5
354.55

349.1
356.8
354.9
355.9
359.55

342
347.85
345.5
349.5
350

344
348.95
346.55
352
352.05

343.5
349.65
347.85
352.15
352.95

18-Oct-13
17-Oct-13

350
341

359
350

348.75
339.5

355.05
349

356.75
348.65

15-Oct-13
14-Oct-13

336
336.9

344
338.5

334
332

338.5
332

339.1
333.1

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

335.65
331.25
333.7
331.2
323.25

337.6
336.3
335.05
334.6
325.7

331.75
329.1
323.15
323
319.4

333
333
334.25
331.35
321.85

334.55
332.9
334.15
332.1
323.25

4-Oct-13
3-Oct-13
1-Oct-13

318.3
321.8
319.3

332.2
325.8
324.3

318.3
311
309

327.2
323.55
323

328.35
324.3
322.6

30-Sep-13

321.8

322.6

312.05

318.7

318.65

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

338.5
337.5
330
334.9
339.9

338.5
339.2
338.9
336
340.3

323.55
329.2
325.1
328.6
330.05

325
336
337.85
329.35
334.6

325.3
334.75
336
330.3
335.15

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

354.3
345
340
336.7
329

354.3
358.75
340.3
340.8
339.7

341.1
343.05
333.55
330.3
327

344
353.5
337.5
336
335.1

344.2
354.3
337.6
337.3
335.75

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

323.1
338.8
338.65
324

332.25
339.9
344.85
351.4

316.4
324.55
329.25
321.6

325.9
329.7
334.15
340

325.75
328.6
335.1
338.35

6-Sep-13
5-Sep-13

302.95
303

317.8
309

298.55
294

313.4
298.8

313.75
296.2

Total Traded Quantity

Turnover (in Lakhs)
40,38,479
13,495.25
25,83,335
8,549.34
34,57,737
11,457.90
62,91,678
58,08,551
63,26,212
61,97,490
31,69,334

20,578.60
18,826.09
20,372.91
20,457.48
10,612.02

32,94,684
22,33,529
38,44,257
49,73,412
36,42,773

11,278.06
7,578.77
13,380.07
17,466.16
12,535.02

29,46,084
32,25,546
26,39,867
43,20,157

10,033.53
10,751.19
8,942.43
14,764.13

30,67,373
33,59,338
52,80,322
53,87,008
2,79,832

10,628.63
11,827.08
18,932.79
19,376.16
1,024.94

53,71,490

19,761.61

1,04,51,477
1,97,54,366
22,70,440
20,73,537

38,223.50
70,206.59
7,740.10
7,098.29

23,54,292
30,09,362
24,05,503
28,70,020
23,39,511

8,121.67
10,631.22
8,404.71
10,109.91
8,271.84

46,47,912
58,63,086

16,432.76
20,316.51

41,64,374
16,75,479

14,166.15
5,611.84

20,69,825
33,10,490
52,36,197
40,26,958
24,24,524

6,924.21
11,044.67
17,241.92
13,334.16
7,827.72

37,60,092
54,84,088
41,94,649

12,365.82
17,623.56
13,315.65

55,63,497

17,604.95

50,38,528
51,69,378
33,14,606
54,46,352
52,86,310

16,499.89
17,284.88
11,061.29
18,091.12
17,696.67

1,02,58,650
85,38,166
22,41,487
33,14,431
35,91,045

35,603.71
30,142.15
7,550.59
11,176.62
11,969.07

48,60,710
31,51,266
56,84,566
1,22,03,818

15,701.54
10,453.26
19,106.21
40,351.32

93,39,071
74,96,830

28,762.68
22,499.31

cairn india
Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
318.85
323.1
321.2
322
322.55

High Price
326
323.25
322
323
324.95

Low Price
318.85
318.05
318.3
318.55
320.05

Last Traded Price

325.6
319.3
320.25
320.4
320.8

Close Price
325
318.85
320.5
319.7
320.65

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

319
324
316.25
333.2
330

324.6
325.1
324.4
333.65
332

318.4
317.15
316.25
322.25
328.35

323.1
318.65
324
322.8
330

323.8
317.75
323.75
324.2
331.1

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

331.5
318.5
321.5
320.45
315.6

333
321
323.6
325.95
323.1

325.25
315.15
317.2
320.45
315.6

327.7
319.55
319.35
322.45
319.65

327.05
317.25
318.6
322
320.45

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

319.4
320
320
313

319.9
321.95
324.45
320

315.25
316.7
319
310.95

318.5
318.85
320.1
318

317.45
317.95
320.55
318.2

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13

312.5
318.2
319.6
322.7

313.8
320.4
323.6
323.8

309.5
311.75
317.5
317.2

310.6
311.9
318
321.9

311.05
313.05
318.2
322.4

3-Nov-13
1-Nov-13

323
320

324.5
324.5

321.2
320

321.95
322

322.3
321.95

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

317.5
316.9
309
314

324.65
317.65
317.25
315

314.1
314
308.3
306.2

319
315.9
315.55
307.5

316.2
315.95
315.9
307.75

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

320.1
321.05
333
333
331

321
325.5
333.85
337.4
333.05

313
320.2
317.3
330.7
327.5

313.25
324.55
320
333
331

313.8
324.7
321.05
332.65
330.65

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

328.9
325
324.4
318.4

331.1
335
327.3
324

327.6
322.35
322.8
318.4

329.25
327.8
323.75
323

328.5
328.05
324.8
322.35

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

325
321.2
324.85
325
322

325.35
324.35
326.5
327.35
325.45

320.6
319.55
321.05
323.5
317.8

321.05
322.25
322.65
324.7
324.5

321.45
322.2
323
324.85
324.85

4-Oct-13
3-Oct-13
1-Oct-13

327
319.2
319.3

329.8
328.25
320

322.5
317.6
316.2

323.2
327.4
317.45

323.25
326.5
317.75

30-Sep-13

315.1

320.55

315.1

318.1

318.85

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

322.5
319.9
319.2
321
317.05

322.5
322.4
321.35
322.8
323.5

316.55
317.9
314
317.3
317.05

316.6
319.2
319.85
318.8
320

317.75
319.4
320.15
318.8
320.35

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

319.5
322
325.9
318.1
326.8

323.5
322.45
325.9
324.8
326.8

318
317.5
315.1
313.65
316.35

319.05
319.3
318.85
322.4
318.2

320
318.9
318.2
323.35
317.95

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

320.05
323.95
328
335

323.8
323.95
329.95
335.85

317.8
317.2
318
322.5

319.45
317.2
319
328.05

320.4
319.3
319.7
328.3

Total Traded Quantity

21,16,517
29,45,850
18,78,891
15,52,211
17,31,767

Turnover (in Lakhs)

6,859.31
9,401.02
6,027.06
4,960.67
5,570.03

20,56,276
28,58,847
24,15,540
35,96,527
32,29,746

6,624.47
9,137.92
7,777.88
11,741.93
10,672.94

46,30,102
19,92,756
22,16,645
23,41,185
19,45,144

15,148.30
6,322.82
7,098.96
7,571.80
6,226.66

10,98,897
16,97,831
27,19,043
21,03,965

3,484.52
5,427.08
8,757.78
6,687.11

12,51,208
19,75,452
7,03,912
13,18,372

3,890.85
6,221.99
2,252.85
4,226.63

1,71,569
17,37,538

553.74
5,600.55

30,45,001
11,04,180
18,74,197
21,95,369

9,643.05
3,483.96
5,899.03
6,795.40

15,46,840
20,92,608
44,45,397
43,22,121
30,70,108

4,889.03
6,784.56
14,372.47
14,415.82
10,146.61

21,05,714
36,74,835
17,00,707
1,03,11,967

6,939.13
12,148.46
5,521.70
33,210.47

30,06,477
24,50,251
18,73,606
18,16,219
11,05,477

9,674.05
7,898.40
6,064.65
5,905.94
3,559.93

14,84,177
31,91,600
14,71,219

4,833.07
10,308.53
4,680.08

23,19,794

7,388.09

12,37,875
30,27,065
34,27,965
28,68,227
31,14,844

3,943.97
9,680.64
10,905.75
9,177.80
10,022.05

45,63,504
38,84,974
27,75,763
18,25,488
19,92,989

14,611.72
12,412.64
8,813.50
5,841.63
6,398.22

22,91,040
21,88,584
32,38,420
34,60,449

7,342.96
7,027.88
10,430.45
11,368.25

coal india limited

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
279.9
275
271
273.95
269

High Price
293
283.6
273.2
274.7
275.3

Low Price
279.35
273
268
269.5
269

Last Traded Price

292
279.35
272.6
271
273.95

Close Price
289.55
279.95
271.8
270.4
273.95

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

271.8
266
261.25
268.5
268.5

274.55
271
267.4
272.5
271.35

270.4
266
260.95
262.1
268.5

271.95
270.75
265.7
263.35
270

271.95
269.9
265.65
263.05
269.85

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

271
274
267.5
271
271.7

271.8
276.25
275
272.5
277.6

267
268.25
266.75
265.45
270.15

268.05
270.05
272.45
267.7
270.6

267.85
269.2
272.5
267.55
270.75

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

279.5
286
287.7
291.5

280.45
288.1
290
293.9

271.3
280.5
283.65
288.1

275
287.4
283.8
289.35

274.45
285.1
284.7
289.25

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13

293.6
299
296.1
289.1

295.95
301.5
301.4
297.9

289.5
293.75
295.95
289.1

292.15
296
299
295.4

291.3
295.95
298.8
296.4

3-Nov-13
1-Nov-13

294.9
286.5

294.9
295.4

290.1
286.5

291.3
292.9

291.9
292.05

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

281
281
275
279.5

290.6
284.85
283.45
280.1

281
280.05
275
275.1

289
281.15
280.55
276.1

287.95
282.25
281.15
276.55

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

279.3
287.05
290
286.1
284

281.7
290
293
293.95
289.45

276.2
278
287
285.35
282.25

279
278.8
289.2
293.5
288

278.95
279.3
289.85
292.95
287.9

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

282.25
282.9
286
284

287.9
286.7
287.2
287.8

282.25
281.15
279.45
282.25

286
283
283
285.05

286.1
283.95
283.45
285.25

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

297
295
296.5
301
305.15

297.4
299.25
298.35
302
306.6

280.7
292.85
291.15
294.25
298.1

282.1
293.5
297.1
296.5
300

282.55
293.95
296.25
296.35
299.75

4-Oct-13
3-Oct-13
1-Oct-13

302.35
297
295

311.5
314.8
298.95

301.35
297
293.2

309.3
301.55
297.4

310.05
302.35
297.5

30-Sep-13

303.8

307.35

293

293.8

294.45

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

301.5
295.05
295
300
298

309
304.95
302
305.9
308.4

301.1
294.4
294
296.3
298

307.5
303.45
294.75
297.2
304.8

306.9
303.85
295.05
297
304.75

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

296.25
301.5
291.25
288.25
293.5

304
305
299.7
295
298

291.7
295.35
291.25
288.25
284.25

300.3
297
297.5
294.4
288.8

301.7
297.45
297.4
293.7
289.55

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

285
292
284.95
281.6

294.75
299.6
294.55
289.7

283.6
283.4
283.9
280.55

293.6
285.9
293.75
288

293
284.95
293.05
288.2

Total Traded Quantity

53,32,278
42,71,398
14,76,382
13,84,676
10,09,491

Turnover (in Lakhs)

15,353.24
11,928.27
4,004.10
3,756.07
2,763.09

12,80,472
27,30,214
19,51,682
35,48,246
15,31,911

3,494.61
7,352.18
5,170.70
9,409.48
4,134.52

9,56,725
24,89,905
60,13,211
24,58,816
39,93,288

2,577.41
6,782.35
16,315.45
6,607.95
10,872.28

51,82,174
10,49,512
7,56,369
14,47,723

14,322.03
2,984.44
2,158.84
4,193.07

15,97,712
13,44,544
19,87,170
16,11,993

4,662.50
3,983.29
5,939.31
4,758.74

1,46,312
24,50,234

427.33
7,184.49

23,79,392
11,31,324
15,16,155
16,76,949

6,811.75
3,195.32
4,237.02
4,645.27

25,33,958
25,91,299
18,49,940
25,62,561
19,36,086

7,067.12
7,336.67
5,370.89
7,495.32
5,552.69

15,18,954
8,71,980
15,01,343
11,84,284

4,353.12
2,479.83
4,239.60
3,385.97

34,40,986
12,70,541
22,53,222
25,45,544
63,71,754

9,902.33
3,756.01
6,625.78
7,544.26
19,130.66

22,40,607
39,69,487
19,94,423

6,855.87
12,085.17
5,900.21

22,98,688

6,840.94

22,26,646
36,88,717
28,03,764
38,02,287
45,69,833

6,798.76
11,142.01
8,325.85
11,451.41
13,847.77

31,93,597
31,84,840
19,81,623
25,72,697
22,49,367

9,498.31
9,535.78
5,893.49
7,533.44
6,491.56

14,63,029
29,76,934
19,07,571
25,26,163

4,254.45
8,599.29
5,517.42
7,238.99

Volume
37,06,890
63,79,990
1,09,08,046
66,64,623
39,59,982

Turnover (in
Lakhs)
5,767.99
10,005.95
16,945.54
10,269.14
6,065.87

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
156.3
158
155.6
152
153

High
156.8
158.9
158.3
157
154.6

Low
154.25
154.65
152
150.8
151.5

LTP
156.1
155.15
153
156.7
152.6

Close
155.75
155.95
153.2
155.85
152.75

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

149.55
149.4
150.2
148.85
146.4

153.8
151.9
151.15
151.45
149.7

148.1
148.7
146.1
147.2
146.05

151.8
149.5
147.35
149.5
149.5

152.1
149.4
147.4
149.5
149

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

146.4
148.95
148
148.4
148.25

148
149
155.7
152
149.65

143
144.5
147.85
148.2
145.95

144.6
146.3
148.8
149.55
148.9

144.3
145.3
150.35
149.55
148.75

57,39,904
61,51,415
1,20,60,568
75,99,913
55,65,000

8,347.04
9,019.55
18,451.45
11,388.16
8,230.87

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

144.15
142.9
148.1
152.65

147
145.25
152.25
152.65

143.5
139.4
143
147.2

145.5
142.4
143.3
147.8

145.3
142.25
144.1
148.2

50,39,827
75,55,295
90,88,637
60,86,310

7,326.84
10,776.36
13,499.91
9,092.12

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13

149
155.9
161.5
156

153.8
158
164.35
163.9

146.25
148.05
155.15
155

152.5
148.55
155.7
160.75

152.6
148.85
155.9
160.8

87,42,281
97,54,189
83,66,444
96,87,154

13,158.52
14,916.80
13,244.19
15,551.25

3-Nov-13
1-Nov-13

158.75
151.8

159.65
159.35

156.6
151.8

157.05
156.9

157.45 12,12,393
157.4 1,04,68,655

1,916.95
16,401.37

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

147
152.05
146.65
153.2

152.65
153.9
151.5
154.2

145.1
148.2
142.75
146

151.95
148.6
150.85
146.05

151.65
149.1
150
146.4

1,08,00,714
76,82,717
1,08,46,594
80,70,915

16,162.13
11,626.51
16,050.64
12,059.44

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

160
158
165.2
165
160

160
164.2
166.3
166.5
167.4

151
157.6
155
162.65
160

151.6
158.65
159
164.5
166.65

151.45
159.3
158.8
164.15
166.5

75,45,239
73,98,587
93,85,581
60,71,956
1,00,02,799

11,600.88
11,916.54
15,004.28
9,987.06
16,493.24

62,35,046
59,08,355
47,40,374
55,34,253
54,87,957

9,474.95
8,867.31
7,015.09
8,269.95
8,116.64

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

154.5
154.5
154.55
154.65

158.8
156.8
159.9
156.5

154.5
151.6
151.75
150.8

158.5
153.25
153.1
153.55

157.3
153.3
153.55
153.8

56,22,688
70,08,923
1,02,02,604
76,32,837

8,804.15
10,820.08
15,867.23
11,747.02

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

153
147.9
137.95
140.9
138.8

156.9
151.75
148.7
143.35
138.8

152.05
147.05
137.5
137.75
135.25

154.35
149.1
147.1
138.15
137.85

154.7
149.45
147.25
138.8
138.05

1,22,06,346
1,11,36,317
1,50,38,543
93,94,423
68,96,253

18,866.69
16,673.01
21,729.98
13,203.74
9,460.70

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

137
137.9
128.55
131

142.65
139.9
137.4
132.3

136.3
134.5
127.15
127.2

139.15
138.55
137
127.55

139.3
139.1
136.9
128.05

1,37,76,138
1,01,28,287
1,57,90,898
1,04,70,413

19,263.57
13,977.61
21,086.14
13,532.45

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

136
136.95
141
140.55
148

138.35
136.95
142.5
145.4
149.4

131.25
133.65
135.35
138.3
140.05

131.55
135.3
136.4
139.8
140.85

131.85
135.6
136.65
140.1
141.65

1,21,79,949
1,11,80,824
1,13,92,802
1,06,95,540
1,20,78,884

16,431.25
15,144.01
15,676.15
15,126.71
17,347.01

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

171.5
167
156
153.5
160

171.5
173.9
161.65
154.7
162.3

150.55
167
154.65
149.7
149

150.85
171.2
161.4
153.7
153.9

151.5
171.4
160.35
153.85
153.8

1,58,58,940
93,77,392
92,20,662
58,09,508
89,75,646

24,886.29
16,074.98
14,614.16
8,885.34
13,968.87

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

147.95
152
141.9
141

157.5
156.4
152.25
145.5

146.1
147.2
141
139.85

156.9
148.4
151.3
142.95

156.85
149.25
150.65
142.95

1,14,59,158
1,11,55,499
1,09,42,435
69,34,692

17,619.05
17,003.75
16,108.09
9,899.05

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
2,425.00
2,468.70
2,450.00
2,499.00
2,499.00

High
2,445.00
2,475.20
2,488.00
2,499.75
2,506.40

Low
2,415.00
2,400.00
2,440.45
2,452.10
2,467.30

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

2,459.00
2,444.70
2,413.70
2,440.00
2,445.00

2,500.00
2,485.00
2,453.95
2,450.00
2,453.00

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

2,431.85
2,426.00
2,434.55
2,470.00
2,487.00

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

LTP
2430
2410.5
2444.4
2463
2502

Close
2,422.70
2,414.75
2,449.85
2,466.15
2,498.60

Volume
2,47,914
3,88,154
2,30,978
1,97,536
1,94,215

2,456.00
2,435.75
2,400.05
2,394.00
2,410.35

2484.9
2458.65
2419
2404
2434.05

2,484.80
2,456.75
2,428.20
2,411.40
2,440.15

2,77,559
3,02,265
4,03,814
2,58,687
1,34,939

2,452.65
2,447.75
2,461.55
2,480.45
2,487.15

2,398.10
2,390.00
2,416.50
2,432.35
2,432.00

2427.8
2415.6
2421
2450
2465.5

2,433.75
2,409.55
2,426.20
2,451.85
2,466.60

1,89,165
1,45,041
2,27,466
1,66,836
2,55,826

2,465.00
2,471.00
2,488.80
2,406.00

2,484.00
2,490.00
2,488.80
2,480.00

2,445.55
2,440.05
2,455.30
2,406.00

2461.5
2470
2472
2470

2,461.60
2,470.05
2,470.00
2,470.65

1,24,272
1,99,328
2,59,959
2,80,269

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13

2,410.00
2,415.00
2,410.00
2,485.00

2,435.55
2,422.70
2,425.00
2,487.05

2,393.60
2,382.00
2,377.10
2,400.05

2395.35
2415
2400
2406.25

2,402.30
2,410.80
2,397.70
2,406.30

1,69,617
2,65,935
2,03,325
2,69,502

3-Nov-13
1-Nov-13

2,478.00
2,456.00

2,492.50
2,489.95

2,464.00
2,443.00

2485
2469

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

2,529.00
2,436.00
2,405.90
2,411.60

2,545.15
2,544.60
2,438.90
2,428.00

2,431.00
2,434.00
2,404.05
2,389.00

2435
2531
2434
2402.6

2,456.40
2,523.15
2,429.35
2,400.00

14,32,818
6,02,479
5,68,355
1,49,803

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

2,394.00
2,405.00
2,424.00
2,415.00
2,461.25

2,416.40
2,419.00
2,440.70
2,459.00
2,484.00

2,371.35
2,354.00
2,366.60
2,415.00
2,427.35

2400
2395
2400
2429.4
2443.4

2,405.50
2,391.65
2,399.65
2,430.90
2,440.70

2,41,908
2,90,374
2,35,714
2,20,683
2,79,229

2,481.40
39,389
2,471.30 4,47,409

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13
11-Oct-13

2,425.00
2,385.00
2,440.00
2,409.00
2,410.00

2,473.00
2,430.00
2,444.80
2,445.95
2,419.40

2,415.75
2,385.00
2,397.40
2,402.00
2,383.40

2453.85
2413
2413.05
2421
2410

2,459.95
2,410.60
2,410.35
2,421.35
2,401.95

3,44,209
1,59,466
2,63,089
2,34,891
1,13,414

10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

2,405.00
2,384.00
2,391.00
2,374.00

2,423.70
2,435.25
2,419.75
2,398.00

2,391.10
2,371.50
2,385.00
2,368.00

2393
2410
2389
2386

2,396.60
2,404.40
2,392.80
2,385.65

2,38,424
2,10,668
1,72,879
1,53,131

4-Oct-13
3-Oct-13
1-Oct-13

2,425.00
2,405.00
2,372.95

2,430.00
2,449.90
2,429.00

2,361.05
2,399.10
2,372.95

2369.85
2427.5
2411

2,371.70 2,90,907
2,429.75 2,54,677
2,407.65 2,95,662

30-Sep-13

2,398.00

2,420.60

2,367.05

2371.85

2,381.15 1,84,831

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

2,450.10
2,430.05
2,380.00
2,377.00
2,335.00

2,453.00
2,474.40
2,445.00
2,419.50
2,397.00

2,405.10
2,417.00
2,369.00
2,373.00
2,319.00

2412
2462.95
2441
2380
2396

2,412.20
2,457.05
2,429.10
2,394.90
2,378.90

2,17,054
3,20,429
4,08,283
4,02,170
2,83,806

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

2,360.65
2,383.00
2,320.00
2,232.00
2,265.00

2,405.00
2,400.00
2,366.90
2,325.90
2,296.30

2,345.00
2,337.00
2,319.90
2,232.00
2,208.50

2351.7
2371
2359.2
2299
2224.95

2,366.25
2,377.75
2,353.45
2,304.45
2,224.05

2,49,650
2,81,410
3,42,567
2,97,319
1,75,113

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

2,249.05
2,267.00
2,266.00
2,290.10

2,272.90
2,288.50
2,283.85
2,306.85

2,232.00
2,210.00
2,245.00
2,257.25

2258
2250
2250
2265

2,249.30
2,246.70
2,250.05
2,266.40

1,28,235
2,54,216
2,43,438
3,69,579

Turnover (in
Lakhs)
6,030.66
9,392.26
5,682.48
4,872.05
4,838.28
6,892.43
7,434.57
9,799.81
6,234.19
3,288.79
4,593.73
3,495.32
5,536.49
4,083.40
6,292.81
3,066.76
4,926.19
6,420.53
6,864.25
4,093.43
6,394.44
4,886.90
6,533.73
976.44
11,039.10
35,590.38
15,088.00
13,770.83
3,599.03
5,791.51
6,921.95
5,639.31
5,371.79
6,831.89

8,463.21
3,853.53
6,353.15
5,705.34
2,728.32
5,730.90
5,078.64
4,147.58
3,651.04
6,957.94
6,197.54
7,132.26
4,419.20
5,258.88
7,845.06
9,860.56
9,649.64
6,683.95
5,932.32
6,658.99
8,034.11
6,839.84
3,946.43
2,891.71
5,755.11
5,486.20
8,386.94

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
345.8
345
345
335.9
338.05

High
348.7
347.8
345.85
344
341.45

Low
341.45
341.55
337.6
333.85
330.65

LTP
347.5
345
339.1
343.8
333.8

Close
346.55
344.75
339.7
342.7
333.6

Volume
7,36,089
9,26,136
8,66,822
10,58,877
4,82,349

Turnover (in
Lakhs)
2,537.83
3,192.88
2,953.64
3,604.24
1,611.80

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

333.2
332
326.9
336
330

342
334.45
332.5
337.5
334.2

331.9
328.8
323
326.15
328.5

338.5
332
330
328.75
333.8

338.45
331.65
328.95
328.9
332.8

7,83,551
13,55,492
8,96,449
8,36,097
12,65,890

2,657.59
4,499.13
2,934.32
2,777.10
4,195.56

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

321.1
325.15
327.7
323.7
323.1

329.65
328.95
331.25
328.55
323.25

320.5
318.7
322.75
322.2
318

329.05
320
325
326.45
323.25

328.05
321.55
325.15
327.4
321.25

7,87,218
8,05,532
6,72,480
10,07,012
10,15,190

2,565.12
2,621.83
2,195.71
3,291.03
3,255.14

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

325.1
327.15
335
339

327.7
331.75
337.45
339.55

319.4
322
330
333.25

320.2
323.5
332.4
335.35

320.15
322.75
331.7
336.35

8,88,664
7,79,807
4,75,518
8,71,566

2,872.24
2,536.92
1,582.53
2,927.57

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

340.9
343.15
346.25
348.6
351.5
350

342.25
346.4
348.15
350.25
352.1
352.9

332.6
339.4
342.5
343.05
348.5
346.85

340.7
341.95
347
345.45
350
350.95

339.5
340.6
345.15
345.8
350.85
351

5,92,841
11,81,658
9,18,219
5,46,628
40,525
5,95,394

1,996.56
4,052.82
3,166.75
1,894.37
142.23
2,086.63

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

345.15
347.9
345
351.05

358.75
350.6
348
351.2

339.1
343.6
342.05
342

352.7
344.6
348
345

353.6
345
344.75
344.85

15,09,566
5,32,815
10,75,675
7,91,770

5,281.79
1,845.65
3,707.15
2,743.15

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

350
350
340
326.5
330.7

350
353.5
350.7
334.8
331.2

341.4
347.1
340
326.5
325.6

341.85
352.4
346.95
334.45
328

343.6
352
347
333.85
327.8

8,03,442
19,40,055
25,04,095
11,91,572
5,35,019

2,776.01
6,791.97
8,661.68
3,950.21
1,757.97

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

326
327.95
331
335.25

330
329.4
333.85
337

324.65
323.25
323.2
329.1

326.9
324.75
325.2
329.1

327.2
325.35
325.7
330.1

6,04,766
4,43,344
5,69,634
4,90,436

1,979.62
1,447.63
1,865.79
1,627.36

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

337
334
330.8
336
330

338.95
336
336
338
336.95

332
329.55
329.9
332
326.8

336.5
332
333.6
333
336.5

336.3
331.5
334.5
333.8
335

9,39,181
5,95,296
5,60,600
8,10,485
4,66,447

3,159.98
1,974.82
1,869.43
2,712.01
1,545.17

4-Oct-13
3-Oct-13
1-Oct-13

330.1
326.7
327.3

333.95
334.95
328.5

327.15
323.4
321.5

332.9
332.8
324.7

331.6 5,24,118
332.75 7,63,951
324.8 6,60,257

1,731.35
2,525.64
2,143.77

30-Sep-13

322

330.9

319.6

326.5

327.8 8,15,014

2,646.99

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

329.95
332.05
340.9
331
336

330.7
338.3
341.05
342.9
339

323.3
324.8
331.7
331
330.1

326.8
328
334.65
338
335

326.3
326.55
334.5
336.95
335.05

6,26,233
13,06,559
13,78,796
14,94,095
9,95,126

2,048.09
4,294.53
4,611.41
5,057.76
3,332.03

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

330.5
321.1
319
311.1
318.3

344
331.9
319
319.6
320

321.7
318.45
312
306.55
308.4

341.9
327.5
316.5
316.2
311

340
328.15
317.2
316.95
311.75

35,63,528
11,36,215
5,23,149
7,64,877
4,20,496

11,994.79
3,709.87
1,654.36
2,395.41
1,320.56

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

309
306.4
304
303

314.7
313.4
308.05
307

307.7
304
299
298.2

314.6
309.5
305
300.45

313.8
309.1
303.35
302.25

8,50,505
10,59,381
14,70,929
13,86,581

2,657.17
3,281.13
4,436.17
4,183.23

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
2,695.00
2,675.25
2,659.90
2,665.00
2,672.80

High
2,742.00
2,707.00
2,666.25
2,689.00
2,694.00

Low
2,670.00
2,651.00
2,626.50
2,635.50
2,616.00

LTP
2741
2686
2633.8
2664
2666.15

Close
2,728.30
2,696.85
2,639.00
2,663.65
2,663.50

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

2,628.10
2,580.10
2,545.10
2,560.00
2,550.05

2,675.00
2,645.00
2,582.00
2,575.00
2,582.45

2,628.10
2,576.10
2,520.00
2,531.00
2,532.20

2656.15
2637
2580.05
2541.85
2561.1

2,659.35
2,627.90
2,569.15
2,542.35
2,557.85

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

2,597.90
2,595.00
2,668.90
2,618.00
2,629.00

2,598.00
2,614.00
2,684.40
2,676.95
2,660.00

2,531.00
2,571.90
2,599.00
2,606.10
2,585.05

2542.3
2572
2601.8
2670
2615

2,541.40
2,578.05
2,608.45
2,659.70
2,618.80

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

2,615.25
2,648.85
2,641.05
2,660.35

2,649.00
2,662.20
2,695.00
2,715.00

2,587.20
2,587.05
2,635.05
2,621.30

2601.35
2599.8
2645
2654

2,609.05
2,602.00
2,648.65
2,667.70

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

2,673.60
2,748.65
2,788.10
2,790.00
2,823.90
2,814.00

2,694.75
2,748.65
2,800.05
2,819.75
2,840.00
2,849.90

2,653.70
2,670.00
2,735.00
2,761.00
2,790.00
2,795.90

2674.85
2673.8
2739.1
2790.3
2795.35
2820

2,677.35
2,687.80
2,745.75
2,787.35
2,802.30
2,819.15

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

2,812.00
2,814.00
2,684.00
2,733.25

2,835.00
2,842.00
2,818.00
2,747.75

2,772.60
2,762.20
2,678.05
2,680.55

2811.55
2804.25
2814
2680.65

2,815.05
2,809.95
2,796.80
2,688.80

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

2,700.00
2,680.00
2,720.95
2,705.35
2,742.10

2,745.00
2,745.70
2,725.45
2,735.00
2,764.80

2,663.00
2,680.00
2,670.00
2,700.00
2,673.70

2722
2700
2685
2717.05
2728.3

2,731.65
2,700.95
2,695.15
2,718.10
2,722.05

18-Oct-13

2,715.10

2,765.00

2,711.65

2735

2,744.40

17-Oct-13
15-Oct-13
14-Oct-13

2,710.10
2,742.30
2,734.95

2,737.70
2,769.10
2,756.00

2,697.15
2,670.00
2,680.10

2705.2
2730
2740.2

2,713.90
2,726.65
2,737.20

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

2,780.00
2,720.00
2,700.00
2,666.10
2,690.00

2,780.00
2,768.30
2,725.00
2,714.70
2,718.40

2,715.00
2,691.35
2,665.00
2,666.10
2,645.00

2725.15
2760.8
2720
2709.95
2660.75

2,734.95
2,762.15
2,704.90
2,706.35
2,681.15

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

2,712.55
2,634.00
2,649.90
2,674.00

2,769.85
2,736.00
2,672.00
2,683.85

2,685.00
2,620.25
2,616.20
2,627.30

2715
2734.5
2618.6
2629.3

2,698.30
2,716.45
2,627.25
2,646.05

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

2,698.00
2,731.00
2,730.00
2,755.80
2,792.05

2,731.00
2,760.00
2,775.00
2,814.90
2,859.00

2,653.30
2,611.35
2,721.40
2,737.00
2,750.00

2668
2700
2748.65
2745
2769

2,680.55
2,673.80
2,741.25
2,756.00
2,765.05

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

2,774.95
2,650.00
2,518.00
2,472.25
2,557.00

2,844.70
2,790.00
2,625.00
2,539.00
2,610.00

2,723.00
2,625.15
2,512.75
2,456.90
2,450.00

2837
2785.9
2613.15
2502
2455

2,820.95
2,774.95
2,608.80
2,519.40
2,469.55

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

2,452.35
2,562.00
2,408.00
2,429.00

2,550.00
2,576.25
2,576.40
2,459.00

2,452.35
2,480.00
2,408.00
2,382.00

2526
2490
2564.4
2455.2

2,527.95
2,504.85
2,564.70
2,449.90

Volume
47,752
46,298
33,494
49,571
98,869

Turnover (in Lakhs)

1,294.96
1,246.30
886.57
1,318.12
2,627.77

79,583
1,26,588
48,899
1,02,869
1,11,565

2,113.85
3,318.37
1,249.12
2,625.35
2,852.23

61,164
49,388
92,816
1,37,590
1,74,127

1,567.95
1,279.06
2,454.21
3,647.48
4,552.01

1,40,492
1,00,263
82,816
69,033

3,684.35
2,633.76
2,208.14
1,840.35

35,364
71,036
26,696
24,623
8,847
72,285

946.65
1,929.18
736.15
685.78
248.51
2,040.92

1,11,083
1,63,430
1,83,394
1,00,870

3,125.00
4,598.16
5,036.68
2,726.75

86,496
76,771
64,102
46,628
91,317

2,340.17
2,087.20
1,728.12
1,266.86
2,492.29

80,533

2,214.60

1,01,629
1,07,100
62,137

2,757.90
2,906.57
1,683.19

48,502
76,243
82,327
97,768
28,044

1,328.10
2,092.81
2,215.98
2,644.18
748.4

1,07,448
77,632
27,822
30,235

2,942.60
2,098.66
733.48
801.23

39,657
1,16,466
53,338
82,200
60,645

1,068.10
3,155.38
1,467.05
2,278.03
1,698.21

1,42,293
1,93,476
68,434
86,978
40,742

3,955.24
5,252.54
1,759.61
2,180.41
1,036.27

49,214
43,432
97,102
1,09,302

1,241.94
1,091.22
2,435.87
2,650.68

Date

Open

High

Low

LTP

Close

6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

1,104.00
1,130.00
1,120.20
1,130.00
1,082.40

1,133.00
1,132.00
1,134.00
1,140.00
1,140.00

1,104.00
1,101.35
1,111.30
1,111.10
1,082.40

1128
1106.8
1116.5
1117.8
1129.5

1,126.60
1,108.70
1,116.60
1,118.40
1,132.75

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

1,062.50
1,065.00
1,060.10
1,047.00
1,043.00

1,094.25
1,074.40
1,072.00
1,068.45
1,069.50

1,062.50
1,057.60
1,055.50
1,044.00
1,043.00

1081.25
1062
1057
1061.9
1051

1,086.00
1,062.15
1,058.55
1,059.75
1,053.00

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

1,060.10
1,092.40
1,109.50
1,103.50
1,073.75

1,067.35
1,097.50
1,115.55
1,114.00
1,114.35

1,048.40
1,057.75
1,082.55
1,098.50
1,068.70

1050
1061.2
1088
1100
1095.8

1,050.25
1,061.90
1,086.90
1,102.70
1,096.30

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

1,089.35
1,090.00
1,106.00
1,115.00

1,103.75
1,112.00
1,120.50
1,137.90

1,077.55
1,090.00
1,093.30
1,096.70

1088.9
1096
1094.95
1104.6

1,084.60
1,096.15
1,097.40
1,102.00

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

1,102.50
1,093.90
1,101.00
1,092.10
1,098.35
1,096.75

1,132.50
1,123.40
1,111.70
1,109.80
1,106.95
1,119.90

1,100.25
1,090.40
1,078.90
1,082.05
1,095.00
1,096.10

1110
1105
1085.05
1101
1104.5
1098

1,114.30
1,103.10
1,083.05
1,101.00
1,100.30
1,103.10

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

1,096.00
1,084.00
1,065.10
1,071.00

1,111.60
1,094.40
1,084.80
1,084.30

1,086.15
1,064.10
1,064.80
1,058.00

1093
1085
1084
1064.1

1,095.35
1,085.95
1,080.60
1,062.85

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

1,044.90
1,101.00
1,119.80
1,096.50
1,106.00

1,087.90
1,110.00
1,119.90
1,116.50
1,114.20

1,042.35
1,049.00
1,075.10
1,085.30
1,052.30

1080.8
1055.4
1103
1113.6
1084.05

1,078.75
1,054.65
1,106.65
1,108.90
1,084.10

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

1,083.00
1,165.00
1,176.00
1,165.00

1,109.40
1,168.30
1,178.45
1,168.00

1,071.10
1,077.05
1,156.75
1,155.20

1100.6
1078.85
1158
1160

1,102.60
1,083.05
1,161.15
1,159.85

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

1,135.00
1,111.80
1,106.10
1,119.95
1,100.30

1,168.40
1,130.00
1,124.00
1,119.95
1,129.55

1,118.50
1,111.80
1,100.55
1,103.40
1,100.00

1157
1118.5
1111.05
1105
1118

1,157.45
1,117.65
1,111.80
1,106.65
1,119.35

4-Oct-13
3-Oct-13
1-Oct-13

1,101.25
1,080.00
1,085.50

1,119.50
1,115.75
1,090.00

1,092.40
1,075.00
1,063.85

1096.25
1106
1072.3

1,096.80
1,104.60
1,071.10

30-Sep-13

1,075.90

1,104.00

1,072.00

1081.95

1,087.20

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

1,049.40
1,065.55
1,075.05
1,084.60
1,056.50

1,084.00
1,069.40
1,080.95
1,103.95
1,099.25

1,045.00
1,044.20
1,053.60
1,068.55
1,056.50

1077.5
1053
1059.1
1071.75
1092.05

1,072.75
1,052.25
1,063.00
1,072.60
1,091.00

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

1,039.80
1,029.00
1,050.00
1,001.25
1,052.85

1,067.60
1,037.85
1,050.00
1,039.80
1,054.00

1,029.60
996.1
1,018.35
1,001.00
984.25

1061.4
1022
1033
1038.2
994

1,061.80
1,024.00
1,028.80
1,037.15
996.4

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

1,074.35
1,075.50
1,069.95
1,014.00

1,080.10
1,081.85
1,081.25
1,072.95

1,038.35
1,055.10
1,051.50
1,011.20

1046
1073
1061.85
1060

1,045.75
1,074.35
1,066.55
1,062.65

Volume
Turnover (in Lakhs)
5,08,782
5,706.57
7,93,151
8,827.62
5,93,913
6,651.36
9,38,495
10,518.91
11,28,892
12,618.65
9,00,621
9,14,674
7,06,608
15,00,102
8,49,588

9,772.99
9,730.70
7,514.24
15,819.95
8,955.64

10,99,709
7,60,259
5,38,302
9,86,307
9,81,267

11,593.98
8,169.06
5,915.47
10,899.39
10,765.52

6,45,158
7,63,673
11,28,192
8,40,148

7,001.21
8,419.14
12,485.17
9,396.39

11,48,577
9,93,212
10,19,628
7,92,787
49,578
13,03,114

12,886.97
10,988.19
11,148.44
8,684.71
545.14
14,429.04

18,73,622
9,27,366
11,30,903
8,84,909

20,576.35
10,029.85
12,173.52
9,428.17

15,27,480
18,02,612
10,05,364
12,68,255
22,45,369

16,465.37
19,389.56
11,026.18
14,009.76
24,212.72

19,55,024
40,30,402
13,94,835
16,04,851

21,392.95
45,149.10
16,237.91
18,657.48

27,33,746
14,51,705
12,81,639
6,36,196
14,73,926

31,656.44
16,264.22
14,302.91
7,059.61
16,507.35

13,49,361
20,71,978
5,12,936

14,915.31
22,914.10
5,509.26

13,13,589

14,311.38

10,03,658
15,95,110
12,53,929
14,31,371
14,99,327

10,757.45
16,799.75
13,319.97
15,470.43
16,314.81

10,33,412
13,11,870
9,31,494
9,06,401
25,11,567

10,888.01
13,445.16
9,581.16
9,282.71
25,217.58

15,72,577
14,43,316
10,44,213
20,02,940

16,505.92
15,488.65
11,169.61
21,155.40

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
684.9
671.55
654.9
660
662

High
689.6
689.9
659.55
662.2
665

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

655
655.6
651.1
657.7
648.05

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

Low

LTP

Close

678.25
671.55
653.45
652.65
658.05

687.6
688
658.8
656.95
660.55

682.7
688.1
657.6
655.75
661.3

668.9
663
658.75
659.9
661.75

655
648.05
644.1
648.4
648.05

661.15
657.9
652.3
654.15
659

661.3
653.4
653.55
652.95
659.75

642.5
644.55
656.7
668.4
651.4

646.9
645.6
659
668.4
670

635.1
635.15
646.4
657.45
649.05

642.6
638.95
646.6
660.25
666.5

642.15
637.65
649.55
660.05
668.8

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

638
639
652.55
644

649.9
647.45
663.05
660.7

638
628.35
643.35
616.7

643.3
631.95
644.05
655.65

642.2
633.7
645.95
654.25

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

663.4
670
678.9
680.45
685
681.6

667.65
677.5
679.2
685
686.55
688

644.65
656.9
665.25
673
678.1
678.2

651.75
666.6
668
674.8
679.6
682.7

652.5
665.4
668.9
676.25
680.45
683.8

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

676.2
686
668
673

685.05
687.5
689
675

673.4
675.75
655.55
665.4

680
677.8
687
668.3

680.8
679.35
686.5
667.9

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

665.25
656.2
669
671
674

674.95
675.75
669
673.95
678.8

663.15
656.2
653.8
665.2
662.55

670
669.95
658.4
667.1
671.95

672.55
669.3
660.2
669
671.25

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

655.25
653
673
657.55

679.55
659.95
675
669.3

655.25
642.55
646.6
648.65

674.1
653.1
648.05
668.85

676.6
654.2
652.45
667.5

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

647.3
649
625.2
650.5
636.5

663.75
649
650.9
654.55
638.15

639.35
633.35
623
625.8
618.25

660.35
643.7
649.5
629
635.5

661.3
641.05
649.15
632.65
634.3

4-Oct-13
3-Oct-13
1-Oct-13

635.5
615.3
598.8

647.4
639
614.4

635
610
589.35

639.75
637.65
612.35

640.45
636.2
611.65

30-Sep-13

606

612.85

587.7

593.35

593.05

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

622
621.35
638
633.05
651

624
626
641.7
644.35
652.35

605
618
613.2
629.95
633.1

612
618.35
619.85
637.1
640.65

608.9
621.15
620.6
638.45
641.95

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

682.5
680
643.6
638
637.5

686.45
689.9
654.9
645
648.9

635.25
676.3
631.15
633.6
629

658.15
683.65
652.9
644.65
642.1

659.05
683.2
650.5
642.25
642.8

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

632.45
642.5
633
620.55

634.5
646
650
641

621
627.6
625.55
618.4

628.1
635.1
643.8
635.3

629.2
633.95
647.25
638

Volume
40,17,308
80,04,998
26,19,152
25,72,070
17,14,653

Turnover (in
Lakhs)
27,381.71
54,917.28
17,211.99
16,902.86
11,350.35

23,92,770
36,93,433
21,48,253
36,19,629
40,37,635

15,854.55
24,199.35
13,990.36
23,681.44
26,475.21

18,73,096
31,96,914
20,92,524
16,97,259
37,18,480

12,023.82
20,473.82
13,670.45
11,222.73
24,581.96

31,56,715
26,40,271
22,45,080
28,04,076

20,362.89
16,787.37
14,655.20
18,262.25

33,70,190
19,47,285
11,52,663
35,64,618
2,02,348
39,10,611

22,082.49
13,032.80
7,721.69
24,194.49
1,376.77
26,701.02

45,48,889
25,47,168
38,05,729
20,95,522

30,903.70
17,385.83
25,743.77
14,062.57

22,36,718
30,80,482
33,86,239
21,89,524
28,06,356

14,976.95
20,625.43
22,339.76
14,647.73
18,796.60

53,20,296
36,37,897
40,35,831
30,93,930

35,681.88
23,684.90
26,584.30
20,427.12

33,47,566
20,86,321
21,67,190
29,42,037
24,80,500

21,800.11
13,368.53
13,910.46
18,743.72
15,520.50

34,07,094
24,43,228
32,49,277

21,887.52
15,294.57
19,657.34

42,65,607

25,553.78

41,02,173
56,45,610
52,45,230
45,43,797
34,96,310

25,056.16
35,075.98
32,594.05
29,042.80
22,416.39

61,81,538
73,20,226
27,47,404
21,08,022
30,34,804

40,648.19
49,860.41
17,646.99
13,505.77
19,479.94

38,75,780
44,19,134
31,72,598
50,74,709

24,392.28
28,028.88
20,251.40
32,131.36

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
2,059.00
2,051.00
2,048.00
2,063.00
2,050.00

High
2,118.00
2,068.90
2,066.25
2,079.90
2,089.95

Low
2,059.00
2,040.00
2,022.00
2,032.50
2,028.30

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

2,061.45
2,059.95
2,048.00
2,033.00
1,989.00

2,080.00
2,081.95
2,064.95
2,053.00
2,036.00

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

2,000.00
2,004.00
2,064.80
2,050.00
2,068.00

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

LTP
2098
2052
2028.15
2045
2063.9

Close
2,095.10
2,050.50
2,031.70
2,050.40
2,063.80

2,040.00
2,047.00
2,025.85
2,004.95
1,989.00

2045
2056.5
2051
2050
2023.55

2,052.95
2,059.25
2,051.90
2,045.95
2,026.35

2,011.40
2,026.80
2,064.90
2,070.00
2,069.00

1,967.00
1,990.00
2,002.00
2,050.00
2,042.50

1982.6
1998.65
2021.55
2060
2049

1,975.65
1,996.75
2,012.50
2,059.85
2,055.15

2,012.00
2,036.00
2,050.00
2,072.00

2,059.00
2,054.95
2,056.60
2,100.00

2,000.55
1,998.00
2,026.80
2,035.00

2049
2000
2049.95
2051

2,049.05
2,001.60
2,035.95
2,054.30

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

2,114.70
2,107.50
2,094.25
2,118.00
2,118.00
2,082.00

2,114.70
2,133.00
2,131.00
2,121.00
2,130.95
2,150.00

2,078.05
2,090.00
2,080.00
2,064.00
2,106.10
2,082.00

2094.7
2106.35
2105
2090.1
2112.9
2103

2,092.50
2,112.70
2,107.00
2,093.25
2,111.15
2,101.60

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

2,065.05
2,065.00
2,000.00
2,040.10

2,092.60
2,079.60
2,082.00
2,061.95

2,062.55
2,043.65
1,991.00
1,994.15

2073
2075
2060
2009.9

2,078.40
2,075.10
2,061.95
2,002.55

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

2,084.65
2,070.15
2,071.00
2,092.00
2,102.95

2,094.80
2,130.00
2,105.35
2,098.90
2,115.05

2,020.85
2,070.15
2,035.70
2,055.00
2,090.20

2030
2085.05
2084.65
2070
2099

2,035.40
2,082.45
2,084.85
2,066.90
2,099.80

18-Oct-13

2,076.30

2,115.00

2,065.55

2095

2,097.10

17-Oct-13
15-Oct-13
14-Oct-13

2,053.25
2,104.95
2,074.90

2,085.00
2,116.95
2,108.50

2,051.10
2,010.60
2,060.70

2068.7
2045
2100.05

2,073.05
2,051.05
2,097.10

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

2,060.00
2,070.25
2,001.05
2,047.95
2,020.00

2,085.00
2,090.00
2,070.00
2,062.60
2,066.40

2,050.00
2,038.05
2,001.05
2,014.00
2,010.00

2080
2044
2065.2
2028
2038.7

2,078.80
2,048.90
2,061.00
2,020.55
2,040.80

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

2,042.95
2,019.90
2,030.00
2,032.00

2,059.90
2,054.90
2,031.35
2,047.65

2,020.05
2,006.30
1,980.15
1,968.00

2030
2027
2001
2018

2,033.20
2,030.50
1,999.10
2,009.25

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

2,000.05
2,045.00
2,003.00
2,006.00
1,974.00

2,073.90
2,045.00
2,044.00
2,015.00
2,020.15

2,000.05
1,998.85
1,995.15
1,965.75
1,965.10

2041.05
2007
2031.1
2008.1
2007

2,048.05
2,019.80
2,036.10
2,002.90
1,999.20

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

2,043.95
2,052.00
2,069.00
2,085.00
2,075.00

2,043.95
2,084.30
2,093.00
2,096.00
2,127.80

1,952.30
2,033.95
2,005.30
2,054.25
2,053.15

1984.95
2040
2012
2070
2100.8

1,981.65
2,039.55
2,013.70
2,073.15
2,098.35

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

2,047.40
2,078.00
2,049.00
1,935.00

2,076.95
2,099.00
2,130.00
2,099.00

2,010.00
2,004.00
2,048.00
1,935.00

2047.9
2010
2088.05
2069

2,051.70
2,010.10
2,090.35
2,073.05

Volume
3,61,042
1,67,351
1,82,977
1,76,090
3,48,151

Turnover (in Lakhs)

7,576.46
3,439.08
3,739.24
3,620.83
7,200.73

1,76,816
7,03,532
2,60,731
5,57,564
3,13,430

3,643.56
14,528.73
5,342.78
11,360.13
6,346.50

5,51,204
3,28,115
2,40,399
3,68,385
3,76,242

10,953.89
6,583.90
4,906.28
7,589.66
7,728.94

1,51,017
2,38,186
2,00,194
2,89,656

3,090.36
4,788.28
4,090.00
5,950.81

3,50,022
2,17,893
2,28,990
1,91,658
31,215
5,65,276

7,327.85
4,614.78
4,835.96
4,008.08
660.39
11,994.48

3,69,347
1,94,154
3,04,271
1,89,905

7,671.06
4,016.01
6,209.73
3,854.04

2,44,819
4,57,575
4,55,285
1,62,911
3,83,701

5,005.97
9,582.28
9,435.17
3,369.30
8,073.65

4,53,091

9,512.09

3,17,648
2,99,053
3,55,570

6,592.03
6,184.08
7,433.65

2,07,821
2,79,505
2,63,423
1,83,168
2,31,408

4,301.76
5,779.68
5,363.46
3,724.91
4,720.25

2,92,219
2,51,951
4,15,029
2,72,549

5,957.07
5,118.48
8,286.32
5,474.86

3,47,002
4,41,358
2,40,581
2,67,567
2,81,519

7,133.16
8,919.99
4,876.04
5,346.49
5,633.69

7,47,314
5,28,750
3,49,023
2,24,807
3,82,676

14,788.99
10,852.16
7,120.36
4,657.93
8,051.95

4,16,771
2,77,775
3,65,589
5,28,164

8,556.66
5,643.37
7,662.33
10,711.38

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
119.05
122.65
124
120.75
122.75

High
122.45
123.95
124.45
126.35
123.4

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

121
119.6
119
118
119

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

Low

LTP

119
121.25
120.15
120.4
120.35

120.5
121.8
121.05
124.05
121.55

Close
120.5
121.75
120.7
124.05
121.85

123.4
122.35
120.6
122
120.85

121
118.75
116.9
117.6
117

122.5
121.6
118.7
118.3
118.2

122.7
121.4
118.75
118.45
118.15

120.5
120.2
124.1
119.35
116.5

121.65
122.15
125
124.7
119.4

116.4
118.9
120.15
119.3
113.95

118.65
119.6
120.75
124.15
119.25

118.4
119.5
120.75
124.25
119

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

115
110.2
112.25
115.9

117
114.9
114.45
116.3

114.35
109.1
110
110.8

114.5
114.15
111
111

115.2
113.95
111.25
111.35

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

116.9
115.5
117.55
115.9
116.15
114.25

117.9
119.2
118.05
118.85
116.5
115.9

114.4
114.7
114.35
114.6
115.55
113.35

116.15
116.9
115.05
117.4
115.75
115.5

116.5
116.85
115.25
117.7
115.9
115.2

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

112.55
110.65
107
109.5

116.3
113.9
110.7
110.65

111.7
109.95
106.1
106.5

115.4
113.15
110.45
107.35

115.05
113.45
110.25
107.05

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

114
115.1
115.5
117.8
115.6

114
118.1
118.65
121.15
119.8

108.9
113.9
113.3
115.7
114.95

108.9
114.7
115.85
116.25
118.1

109.2
114.55
115.9
116.5
118.4

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

110.2
110
108
114.25

115.8
113.75
113.35
114.25

110.2
109.3
105
109.8

114.75
111.1
112.5
110.55

114.85
111.15
112.1
110.6

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

119
119.1
118.5
123
117.15

119.1
121.45
120.6
123
122.4

113.5
116.2
117.9
119.1
116.5

113.75
116.75
119.4
119.35
121.65

114.25
117.05
119.6
119.45
121.85

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

114.75
111.2
111.75
112.05

119.85
116.2
112.5
113.85

114.15
110.5
109.15
110.55

118.4
115.6
110.25
111.6

118.05
115.55
110.5
111.9

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

117.1
116.2
112
115.85
113.9

118.5
119.15
117.55
116.75
117.15

113.25
115.15
111.15
111.45
113.15

113.8
116.95
116.2
112.3
116

113.9
117.05
116.8
112
116.55

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

117.4
117.1
113.9
112.8
113.55

118.15
119.7
115.8
114.7
115.25

112.4
116
113.4
111.55
111.5

113.95
118.25
114.3
114.4
113.25

113.95
118.5
114.65
113.9
113.1

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

110.15
114.5
110.5
109.5

113.7
114.5
115.35
111.25

110.1
110.05
109.15
107.1

112.25
111.35
113.6
110.7

112.4
111.2
114.45
110.2

Volume
51,50,035
47,96,038
55,86,058
94,69,051
50,04,229

Turnover (in Lakhs)

6,213.86
5,874.95
6,823.58
11,754.32
6,090.82

50,05,082
83,27,954
64,96,457
82,44,575
53,89,057

6,131.40
10,059.13
7,706.65
9,866.56
6,392.67

83,17,855
71,08,124
78,45,073
1,61,82,171
86,77,657

9,846.34
8,584.33
9,603.19
19,925.19
10,124.69

63,13,951
88,27,958
1,03,37,140
70,96,767

7,301.15
9,984.56
11,602.87
8,027.13

58,74,233
86,82,989
35,44,847
53,56,086
9,25,060
63,56,485

6,819.39
10,204.11
4,104.04
6,265.01
1,074.15
7,296.15

82,31,615
70,13,388
65,57,724
70,39,471

9,404.83
7,864.80
7,139.42
7,619.53

1,10,30,631
61,34,457
1,14,36,312
1,01,74,738
1,03,97,418

12,183.98
7,105.58
13,308.61
12,024.78
12,286.11

1,20,59,655
98,22,584
2,29,47,336
1,04,61,942

13,697.09
10,975.58
25,297.66
11,657.89

1,24,20,442
74,08,245
92,07,369
80,23,428
1,48,00,082

14,285.03
8,797.85
10,985.37
9,672.98
17,853.93

1,03,74,519
67,76,388
53,75,233
56,14,201

12,198.89
7,719.36
5,944.99
6,284.05

54,94,749
79,70,953
78,55,335
77,08,701
58,54,812

6,331.07
9,362.72
8,976.88
8,752.76
6,762.33

71,75,240
75,88,877
50,13,717
46,28,986
69,26,671

8,213.22
8,956.19
5,740.76
5,224.01
7,872.82

50,66,014
64,88,525
1,27,10,941
1,01,71,012

5,693.43
7,276.78
14,443.92
11,093.15

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
565.7
574.35
578
582
597.85

High
571.4
576.9
578.9
583.65
597.85

Low
558.5
564
570.8
577.65
580.6

LTP
561.35
565
571.25
578.4
583.35

Close
559.65
565.35
572
579
582.1

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

590
585
587.95
578.35
576.9

598.05
592.5
590
595
583.8

590
581.9
581.35
577.7
571

593.5
591.55
584
587.95
581

594.75
589.75
583.75
588.7
581

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

574.35
579.9
591
595
583

580
583.5
595
597
599

568.8
572.5
580.1
590
581

573
573.1
580.5
591.6
595.1

571.6
574.2
581.5
592.25
596.65

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

586
576.95
576
587.2

590.45
590.85
579.4
587.2

578.6
572.35
573
572.7

579.35
582
576.1
577.6

580.25
582.75
574.45
575.05

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

591.95
590.95
592
602.5
610
605.25

593.75
599
595.2
607
610.8
615

583
585.9
586.1
595
607
605.25

584
590
587
595.8
608.45
609

585.15
589.95
588.1
595.95
607.85
608.9

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

610.15
605.7
589.6
604

614.75
614.8
607
618.65

604.1
602.25
589.6
586.1

608
613.5
604.75
590.1

609.85
613.65
604.65
589.25

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

605
615
606.25
605
606

607.7
621.4
643.9
613.9
610.5

592
607
599.2
605
605.05

593.7
609
614.3
609.2
608.95

593.95
609.5
614.65
608.95
609

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

609.85
606.4
597
605

610
617.3
604.75
609.3

602.6
602.2
592.25
595

605.8
606
602
595.4

606.1
605
602.7
596.4

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

600
611
605.35
612.9
606.85

605.7
614.95
611.5
614.8
614.55

596.3
598.3
605.35
606.25
606

603.5
601.15
610.05
609.95
610

603.9
601.35
610.2
609.65
611.1

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

611
620
630
621

613.85
620
631
631.85

600
603.25
606.95
619

607.5
608
616
627

606.75
609.65
619.2
627.45

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

632
636
642
642
644.5

632
636.05
649.7
656.2
664.75

616.25
621.15
622.65
636.25
634

619.1
634.95
633
645.9
642.7

621
628.9
633.6
643.1
642.6

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

674.9
654
626.1
619
628.05

677.6
685
644.8
631
638.1

639.5
650.95
624.5
615
613.25

651.95
676.5
643.25
630
620.5

651.05
677.6
642.2
628.65
620.1

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

629.7
642
648.25
623

634.95
644.95
652.5
659.4

620
623.25
635.15
623

622.05
627
640.95
649

621.75
626.3
643.6
653.5

Volume
19,30,183
16,85,322
15,11,053
9,04,361
12,22,387

Turnover
(in Lakhs)
10,863.02
9,623.49
8,659.70
5,242.95
7,142.90

7,49,207 4,458.11
13,02,121 7,644.33
12,10,047 7,073.54
19,13,588 11,278.47
5,60,878 3,249.25
6,96,111
10,06,746
6,88,203
4,16,740
12,29,930

4,001.43
5,812.02
4,029.63
2,472.72
7,275.50

6,97,871
12,79,188
11,93,468
12,31,490

4,080.23
7,466.04
6,871.80
7,111.83

11,57,678
7,03,382
8,95,583
7,54,610
86,114
6,36,680

6,781.99
4,174.78
5,290.67
4,524.23
523.97
3,884.35

15,68,688 9,558.19
7,76,963 4,745.54
11,11,250 6,652.82
27,56,152 16,474.43
18,85,723 11,272.51
14,71,598 9,034.87
54,84,307 34,004.47
9,01,297 5,494.66
5,98,633 3,638.57

15,38,435 9,340.47
21,69,271 13,249.84
10,26,466 6,139.47
10,10,949 6,070.90
7,84,119
12,80,329
15,64,012
12,01,322
11,00,167

4,726.27
7,755.31
9,530.00
7,332.79
6,722.67

32,74,613 19,886.72
41,04,263 24,994.08
17,66,671 10,895.28
12,05,277 7,566.43
12,14,348 7,555.20
20,64,365 12,945.14
16,84,929 10,693.84
14,25,200 9,205.03
10,45,119 6,729.26
19,51,942 12,799.83
20,61,482 13,859.66
9,27,405 5,927.34
7,37,567 4,606.30
9,74,416 6,113.59
7,63,618 4,777.00
11,23,281 7,091.92
11,80,964 7,589.23
20,86,680 13,450.40

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
824.5
827
820
822
821

High
829.5
839
821.35
826
832

Low
810.05
822.65
810.05
815
821

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

814.55
815
807
811
798

827.45
818.6
812
818
822

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

780.5
802
813.5
817.1
802.25

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

LTP
815.7
825
814.15
820.7
824

Close
813.75
827.45
812.15
822.4
827.65

Volume
24,72,172
25,86,531
17,55,186
24,69,584
16,89,702

812.25
805.6
795.55
803
797.4

825
815.25
807
806
816

823.8
814.1
808.1
807.35
818.7

37,10,056
29,98,078
21,99,636
20,81,747
15,49,773

802.7
803.7
826.1
821.55
817

780.5
780.1
801
811.35
796.75

796.85
780.5
802.95
818.5
816.15

793.35
781.7
807.75
818.4
814.45

14,20,386
26,38,821
18,44,772
12,95,454
29,30,824

800.1
790
808.7
809.35

812.95
801.65
813.8
814

790
788.55
793
793.65

792.6
793.55
793.4
806.2

793.3
791.4
794.85
805.35

12,26,278
20,38,529
17,68,595
29,01,036

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

834
842
856.1
848.5
856
855.5

838.95
859
857.95
864.9
858.65
859.3

805.55
837.95
833.05
848.5
843.25
845.1

810.7
842
841.7
857
853.25
853.5

809.35
841.75
838.95
859.45
852.8
855.4

34,57,699
24,34,715
31,70,876
28,63,157
1,76,489
35,46,371

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

846
842
827.8
815

859.25
852.2
842
823

844.05
838.85
812.55
811.85

857
845
838
821.9

855.05
849.45
839.6
820.85

48,91,246
55,09,041
24,33,473
14,10,915

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

814
807.1
813.25
816.05
826.5

814
820
816.9
820.55
826.5

803.7
803.5
798.3
799.2
804.05

808.5
814.75
809
813.25
825.5

809.8
812.15
809.7
810.7
821.15

16,13,485
22,02,103
20,14,493
20,72,556
27,14,921

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

800
816
805
809.9

822
816
811
809.9

799.05
790
797.15
796.35

816.25
793.5
798.85
804.2

819.45
795.2
801.95
803.35

20,55,857
24,21,727
17,09,161
17,34,510

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

816.2
798.35
782.55
815.25
793.25

817
812.25
804.95
817.8
800.15

805.3
796
779.5
785.3
777.5

808.9
810.4
802.65
787
798

810.5
808.25
802.2
791.5
797.8

22,41,802
15,68,067
39,37,587
35,97,782
24,39,267

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

800.95
793.5
763.8
780

806.4
804.8
789.5
780

790.95
780.1
761.25
755.7

799.5
801.25
787
758.15

798.7
802.4
785.9
764.25

35,57,152
42,33,586
18,73,462
30,24,909

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

797
777
790
765.15
792

797
799.5
792
796.55
796.25

777.3
775
771.4
765
770

784.05
790
778.3
786.6
770.15

784.2
792.85
779.65
788.25
776.2

21,41,757
42,09,459
35,81,325
38,18,752
51,02,555

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

836
839
807
807
828

843.2
843.6
808.9
808.55
828

784.35
822.5
780
796.4
796.05

803.9
832
802.65
803.3
812.7

810.4
834.55
799.2
803.95
814.25

1,90,90,821
1,24,23,950
46,97,409
28,27,630
31,54,105

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

809.9
815.5
808.75
780

813.7
825
816.8
816.8

797.1
793.5
787.8
776

807.35
815.1
807
807

807.95
814.45
811.8
809.15

38,41,877
58,44,709
46,72,382
70,12,085

Turnover (in
Lakhs)
20,200.41
21,470.64
14,334.67
20,254.43
14,010.64
30,581.17
24,378.44
17,659.14
16,841.10
12,558.30
11,254.00
20,761.57
15,077.02
10,593.22
23,666.64
9,782.06
16,189.99
14,169.99
23,403.85
28,245.51
20,620.61
26,836.39
24,594.47
1,503.02
30,328.97
41,677.01
46,693.50
20,197.69
11,552.80
13,050.73
17,926.19
16,221.13
16,720.98
22,088.29

16,735.93
19,356.28
13,699.47
13,916.85
18,151.40
12,566.62
31,395.79
28,588.48
19,146.51
28,400.70
33,599.48
14,520.58
23,313.58
16,777.72
33,365.43
27,907.80
30,015.99
39,737.34
1,56,548.21
1,03,499.13
37,159.10
22,679.35
25,655.49
31,032.47
47,516.61
37,516.17
56,571.92

Date

Open Price

High Price

Low Price

4-Dec-13
3-Dec-13
2-Dec-13

1,078.40
1,085.85
1,070.40

1,078.40
1,099.70
1,100.00

1,060.25
1,079.05
1,070.40

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

1,045.00
1,057.30
1,057.00
1,066.00
1,035.50

1,072.95
1,064.60
1,057.50
1,084.50
1,078.95

1,044.00
1,030.45
1,036.85
1,038.85
1,032.35

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

1,040.00
1,039.90
1,077.00
1,077.70
1,063.00

1,043.70
1,041.15
1,077.00
1,089.70
1,087.80

1,011.85
1,022.00
1,041.10
1,070.00
1,059.10

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

1,026.95
999.4
1,038.00
1,038.05

1,067.85
1,022.90
1,043.00
1,052.80

1,026.95
995.7
1,008.10
1,025.30

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
4-Nov-13

1,047.90
1,085.50
1,100.00
1,116.35
1,136.90

1,057.60
1,092.00
1,100.00
1,135.80
1,139.50

1,041.00
1,049.00
1,076.55
1,091.95
1,126.75

1-Nov-13
31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

1,119.80
1,093.10
1,082.00
1,020.95
1,024.00

1,140.00
1,130.00
1,106.90
1,079.40
1,040.90

1,107.15
1,087.65
1,079.40
1,003.15
1,009.00

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

1,025.40
1,021.00
1,012.00
998
1,010.00

1,038.00
1,047.80
1,028.00
1,027.00
1,025.65

1,006.20
1,012.35
1,005.25
998
1,003.50

18-Oct-13
17-Oct-13

972
975.75

1,013.40
985.65

972
957.9

15-Oct-13
14-Oct-13

1,002.20
992.1

1,004.95
1,004.90

971.1
986.55

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

961
944
921
947.1
919.3

1,001.80
957.05
955
952.4
920

951
934.25
908
932.35
893

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

932
919
889.95
906.8

944.2
940.25
915
916.5

920.1
905.2
884
879.2

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

948.4
936.9
947
932.2
961

948.5
956.8
955
958.6
974.45

915.35
934.15
918.1
932.2
932.6

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

1,032.50
1,026.00
967.9
965
970

1,036.00
1,064.35
975.8
974.8
989

960.2
1,026.00
962.35
954.3
951

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

940
958.9
965
963

959.9
959
977.9
982

932.3
940.25
948.2
961.05

6-Sep-13
5-Sep-13

901.7
867

963.8
907.55

901.7
864.4

Last Traded Price

Close Price
1072.35
1,066.25
1085
1,085.40
1090
1,088.30

Total Traded Quantity

Turnover (in Lakhs)
29,24,097
31,208.72
25,04,558
27,282.86
28,84,047
31,484.16

1070
1046.35
1042.55
1045.4
1073.85

1,068.65
1,038.10
1,042.65
1,043.75
1,074.60

23,43,899
39,65,334
26,93,873
36,53,751
37,96,600

24,991.52
41,450.46
28,127.98
38,757.45
40,391.22

1028
1034.9
1046.3
1083.1
1072.6

1,020.55
1,030.25
1,049.15
1,085.00
1,073.65

30,92,825
25,20,713
22,52,720
31,61,011
33,14,258

31,850.85
26,023.09
23,890.83
34,247.74
35,673.32

1052
1021.15
1009.2
1040

1,052.10
1,014.90
1,012.75
1,037.20

33,09,424
35,31,697
31,96,440
25,82,772

34,932.29
35,608.99
32,819.58
26,891.85

1042.75
1049.2
1080.7
1094.2
1129

1,049.90
1,051.45
1,080.40
1,096.00
1,131.40

26,79,684
37,65,789
27,70,682
39,63,147
4,04,216

28,133.63
40,338.43
30,128.72
44,150.78
4,585.76

1129
1122.95
1100
1078.5
1016

1,133.45
1,120.95
1,099.00
1,074.65
1,015.00

33,68,659
56,49,351
51,97,880
53,32,418
33,91,418

38,096.51
62,591.85
57,028.41
56,020.65
34,881.23

1022.35
1020.9
1023
1010.5
1007.55

1,022.20
1,020.90
1,025.75
1,010.15
1,010.25

63,94,905
31,10,910
30,52,261
32,63,454
26,19,422

65,618.96
32,159.06
31,066.42
33,053.46
26,605.78

1010.05
963.8

1,008.85 44,45,196
964.9 43,62,724

44,387.37
42,136.26

973
998

974.55 19,90,533
997.15 27,29,801

19,593.04
27,204.22

999
950.6
953.25
934.5
916.65

997.05
948.05
950.4
937.1
916.2

51,41,444
28,28,877
45,04,912
29,24,115
32,32,202

50,637.29
26,752.88
41,861.94
27,528.12
29,245.90

933
936
914.15
880.9

930.6
937.85
910.75
883.65

24,95,544
42,24,162
39,13,666
34,36,423

23,274.34
39,105.16
35,243.14
30,589.66

921.3
940.8
939.5
945.9
943.5

923.3
946.1
935.2
944.85
943.3

30,30,067
32,22,253
30,62,699
25,10,487
38,93,170

28,024.51
30,528.79
28,569.86
23,742.08
36,921.56

993.15
1033
974.6
963.9
970

987.25
1,036.25
973.1
962.45
969.95

56,29,374
90,09,839
30,75,435
31,58,245
52,65,820

55,739.37
93,981.53
29,848.71
30,392.26
51,165.23

935.55
952.95
966.15
970

941.95
951.2
969.75
969.6

38,38,458
46,31,365
36,40,374
70,47,652

36,406.75
43,979.78
35,028.30
68,538.13

962
890

958.4 1,04,96,341
893.7 88,91,632

98,429.88
78,824.53

Date Open Price High Price

Low Price
Last Traded Price

Close Price

4-Dec-13
3-Dec-13
2-Dec-13

53.55
53.5
53.85

55.95
54.35
54.9

53.4
53
53.1

54.7
54
53.8

54.35
54.05
53.95

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

49.75
46.8
47.35
48.35
47.15

54.2
50
47.75
48.35
48.4

49.6
46.7
45.75
47
47.15

54
49.8
46.05
47.7
48.2

53.9
49.45
46.15
47.5
48.15

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

47.15
47.5
49.6
48.4
45.7

47.7
47.7
50.15
49.9
48.55

45.6
46.2
47.65
48
45.7

46.9
46.8
47.9
49.75
48.45

46.4
46.55
48.15
49.65
48.25

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

44
43.55
46.45
47.25

45.65
45.3
46.95
47.7

43.95
42.4
43.8
45.9

45.4
43.4
43.9
46

45.4
43.2
44
46.15

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13

46.3
47.6
49.8
48.7
49.25

47.8
49
50
50.55
49.5

45.85
46.25
47.6
47.15
48.35

47.65
46.95
47.7
49.45
48.45

47.5
46.65
47.75
49.4
48.65

1-Nov-13
31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

47.35
45.9
46.65
43
46

49.1
48
47.05
46.75
46.25

46.85
45.2
45.35
42.3
42.85

48.75
47.8
45.9
46.5
43.25

48.9
47.65
45.9
46.3
43.15

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

46.2
46.4
47.7
46.9
47.25

47.05
47.8
48.35
48.3
47.9

45.55
46
45.35
46.6
46.35

45.6
46.6
46.6
47.5
47.75

45.7
46.45
46.55
47.6
47.5

18-Oct-13
17-Oct-13
15-Oct-13

45
42
40.2

47.6
45.2
43.1

45
41.8
39.95

47.05
44.3
41.65

47.05
44.75
41.75

14-Oct-13

39.75

40.15

38.95

39.65

39.75

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

41
39.75
37.5
38.4
37.6

41
40.5
40.15
38.65
38.1

39.25
39.15
37.35
37.2
36.65

39.75
39.85
39.6
37.9
37.8

39.75
39.95
39.65
37.95
37.85

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

37
35.1
35.1
36

38.8
37.85
35.6
36.2

36.1
35.1
34.55
34.6

37.7
37.25
35.1
34.9

37.65
37.6
34.95
34.9

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

39
38
37.7
37.35
39.3

39.15
38.7
37.95
38.4
40.5

36.05
37.55
36.6
36.9
37.35

36.3
38.6
37.3
37.35
37.6

36.6
38.45
37.35
37.35
37.75

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

41.9
40.5
39.35
38.85
40.8

41.9
42.75
39.45
39.8
41.25

38.75
40.05
38.2
38.4
37.5

40.25
42.4
39.1
39.15
38.55

40.05
42.4
38.95
39.15
38.75

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

38
44.3
40.4
39.1

40.3
44.45
43.9
41.2

37.25
37.95
39.55
38.9

39.55
38.2
43.05
40.55

39.55
38.35
43.4
40.9

6-Sep-13
5-Sep-13

38
37.2

39.1
38.5

37.35
37.1

38.05
37.4

37.95
37.55

Total Traded Quantity Turnover (in Lakhs)

4,78,88,729
2,69,95,511
3,03,85,142

26,226.43
14,506.37
16,469.14

7,15,15,794
4,56,97,246
2,02,84,783
1,71,95,265
1,98,84,643

37,507.27
22,373.58
9,397.96
8,178.65
9,519.89

2,23,79,327
2,17,70,700
2,60,97,046
3,03,09,993
2,96,31,017

10,453.19
10,215.72
12,854.41
14,857.05
14,002.23

2,09,14,985
2,82,69,889
2,86,00,750
2,14,77,664

9,422.11
12,405.78
12,969.92
10,026.90

2,15,63,946
2,60,19,239
2,21,28,472
3,28,41,612
42,74,715

10,117.15
12,396.19
10,711.16
16,137.78
2,089.28

3,05,30,541
3,69,22,434
3,49,73,348
4,50,19,683
2,79,06,774

14,739.23
17,370.56
16,183.39
20,204.28
12,348.09

1,84,64,870
2,58,95,049
3,75,13,811
3,17,45,120
4,00,66,162

8,492.29
12,133.45
17,477.57
15,092.85
18,890.98

7,85,95,136
8,61,38,849
7,02,09,475

36,435.04
38,097.77
29,481.14

1,90,47,642

7,540.66

2,84,72,305
3,13,87,079
4,48,31,568
2,75,63,781
2,90,78,526

11,413.99
12,505.39
17,645.56
10,464.19
10,886.69

4,47,59,470
3,79,50,021
2,81,03,604
2,53,70,100

16,747.22
13,981.90
9,851.80
8,940.89

3,44,90,293
2,48,92,188
2,60,04,176
2,96,20,153
3,56,26,052

12,988.72
9,499.65
9,682.79
11,127.21
13,758.86

4,66,65,925
5,56,37,030
2,29,58,474
2,85,68,047
4,03,54,999

18,721.07
23,244.71
8,918.98
11,181.81
15,876.50

4,83,18,118
8,01,99,156
7,17,52,757
4,89,85,473

19,009.55
32,210.50
30,307.38
19,597.46

3,72,23,121
4,74,54,542

14,174.18
17,902.28

Date

Open Price

High Price

Low Price

Last Traded Price

4-Dec-13
3-Dec-13
2-Dec-13

101.95
103
100

102.5
104.9
104.7

98.5
101.75
100

99.75
101.95
103.4

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

100.2
101.5
100.8
101.75
102.25

102.95
102.3
102.25
104.5
104.7

99.9
100
98.65
100
101.1

100.65
100.15
99.9
100.7
102.2

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

105.95
108
105.8
105
97.35

108.5
108
112.25
108.35
105.05

100.4
104.5
103.15
102.5
97.35

101.6
105.1
108.6
105.75
105.05

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

93
90.9
91.8
93

98.2
94
94
94.4

93
89.1
90.2
90.45

95.2
92
90.75
91.25

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13

100.45
102.9
113
109
94.5

100.45
107
115.6
116.5
109.9

93.1
98.3
102.1
107.35
94.5

95.45
100.05
103.3
112.55
107

1-Nov-13
31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

83
73.2
74.3
72
74.85

96
87.85
75
74.35
74.85

82.5
73.2
73.1
71.4
71.9

92.6
84.6
73.3
73.9
72.8

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

75.9
74.9
74.65
74.45
73

75.9
76.35
75.85
75.2
75.3

74
74.8
74.1
73.3
73

74
75.45
74.85
74
74.1

18-Oct-13
17-Oct-13
15-Oct-13

72.4
73.55
76.05

73.7
73.9
77.9

72.4
71.6
73.15

73
72.25
73.4

14-Oct-13

73

77.7

73

76.8

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

73.45
72.25
71
73.2
70.1

74.25
73.3
72.45
74.35
71.9

72.5
72.15
70.7
71.6
70.1

72.9
72.5
72.3
71.85
71.35

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

70.5
68.5
67.1
69.45

71.9
77
68.75
69.6

70.05
68.5
67.1
67.1

71
70.1
68.25
67.5

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

69.75
69.9
70.5
71.9
74.5

71
70.8
71.8
72.9
75.4

69.4
69.1
69.2
69.5
73.1

69.4
69.8
69.75
70.4
73.2

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

83.3
75.1
74.7
75.8
74.05

83.7
87.75
74.95
75.8
75.75

74.8
75.1
72.55
73.6
74

75.4
82.55
73.2
74.35
75.4

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

71
72.5
68.5
70

73.55
73.8
70.95
70.8

70.65
70.7
67.25
67.7

72.8
71
70.1
68.35

6-Sep-13
5-Sep-13

65.85
63.2

68.9
65.15

64.4
63.2

68.4
65

Close Price

Total Traded Quantity

Turnover (in Lakhs)

99.3
102.2
102.95

4,35,093
4,95,220
4,70,945

438.33
512.43
486.75

101.1
100.35
100.05
100.85
102.15

4,09,959
2,02,284
3,01,726
4,38,101
5,15,190

416.85
204.25
301.98
448.59
529.4

101.55
105.05
108.65
106.7
104.5

7,23,488
7,90,540
20,67,635
24,09,723
21,41,752

752.04
839.11
2,249.65
2,543.31
2,193.30

95.5
91.9
91.2
91.85

9,40,108
8,48,496
7,88,822
11,15,375

900.04
779.7
724.68
1,031.62

95.65
99.85
103.2
112.1
107.7

25,95,507
21,94,995
26,23,600
50,81,280
46,40,521

2,503.80
2,248.56
2,826.82
5,698.13
4,863.61

93.55
83.95
73.5
73.7
72.7

38,95,004
23,08,638
2,15,955
3,70,830
1,98,673

3,563.15
1,862.95
159.72
272.14
145.84

74.4
75.6
74.9
74.05
74.1

1,65,197
4,71,338
4,70,804
4,13,045
4,21,378

123.46
357.12
353.07
307.23
313.52

72.95
72.25
73.8

4,75,367
4,96,982
5,34,956

347.9
361.31
402.83

76.65

9,83,686

750.76

73.15
72.5
72.25
71.9
71.35

3,80,721
2,81,327
3,67,394
5,31,277
3,06,829

279.43
204.3
264.48
387.46
218.31

70.85
70.15
68.25
67.4

3,10,065
4,97,153
3,32,558
3,79,700

220.18
348.32
226.35
257.78

69.7
69.7
69.9
70.6
73.35

3,59,353
3,72,306
5,50,392
10,00,727
5,58,822

252.5
260.67
387.11
712.89
412.61

75.1
82.5
73.15
74.3
75.2

18,91,130
30,46,829
4,50,632
5,34,012
10,90,323

1,472.35
2,511.63
330.58
397.89
815.59

72.95
71.35
70.45
68.6

7,59,872
9,63,360
22,19,549
4,92,489

553.21
695.54
1,546.31
339.91

68.55
64.9

5,70,605
11,18,705

380.87
717.45

Date
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
769.5
760
774.75

High Price
787
796.85
778.3

Low Price
756.2
758
755

Last Traded Price

758.3
771.25
764

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

770
715
729.65
748
772

787.7
804.8
740
768
796

764
711
710.5
724
747

771
766
712.75
734
750

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

771
760.2
785.15
704.95
689.65

801.7
809
820
812
699.35

765
760.05
761
692
686

769.8
775
779
781.3
688

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

676
684.75
695.05
671

691.95
689.8
708.95
712

676
666.2
681.1
671

680.1
671
685
695

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
4-Nov-13

690
711
707.85
710
710

697.95
725.7
730
730
712.8

685
685
704.6
695
703.05

686.4
688
711.9
704.8
707

1-Nov-13
31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

714.05
713.75
724.95
715
726.95

719.9
734.75
739
744.8
740.5

700
710
710.1
703.95
699

705
715
715
715.5
706

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

754.5
675.15
681.05
672.5
679.9

762
782.8
688.7
694
685

710.1
675
673
670.05
670

724
756
673
679
671

18-Oct-13
17-Oct-13
15-Oct-13

681
675
680

688
692
681

670
671.55
666

672.1
678.5
670

14-Oct-13

683

684.95

671.15

674.8

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

680.05
674
679
679.9
676.9

693.95
696
679
684
687.9

671.15
671.05
664.95
670.3
672

675
675.35
667.5
673.95
673

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

676.45
675
668
678.7

689.5
688.5
687.95
678.75

676.1
670.25
662
660

680
677
667
662.8

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

684.85
668.95
675
683
683

688.05
706.3
684.75
689
696

668.1
668.9
661
675
675

673
683.65
670
678
683

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

698.95
693.9
679.55
685.1
724

708.6
718
693.8
698.7
737

678.95
687.1
675.7
671.25
681.45

688.9
702.6
680.55
681.95
685

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

692.8
686
679.95
677

737
716.3
697
698

686.25
682
673
674

718.2
689
680.35
683

6-Sep-13
5-Sep-13

660.05
662

704.8
668.7

647
650

672.1
659

Close PriceTotal Traded Quantity

759.45
9,717
771
36,590
761.15
7,686

Turnover (in Lakhs)

74.68
286.19
58.84

770.55
764.05
713.9
729.65
750.4

48,274
2,40,792
8,190
23,464
19,042

374.59
1,878.31
59.28
175.78
145.85

768.1
768.7
773.3
785.7
687.5

33,967
40,878
1,11,593
4,30,784
2,049

267.27
321.4
881.07
3,378.47
14.17

683.1
671.1
685.05
693.1

1,173
1,784
6,120
10,652

8.02
12.06
42.86
74.58

686.9
690.4
710.55
703.05
706.2

1,355
7,154
9,301
6,316
833

9.36
50.67
66.85
44.8
5.9

701.85
715
714.85
715.9
711.1

5,048
6,248
7,880
18,458
21,282

35.72
45.16
56.85
134.28
151.99

719.8
768.15
674.2
681.05
672.5

31,608
2,07,913
1,923
7,184
1,831

232.63
1,559.08
13.07
49.13
12.39

673.2
676.45
670.7

3,461
6,924
2,129

23.49
47.3
14.32

672.95

1,264

8.56

674.9
677.55
666.35
672.95
675.15

3,910
8,483
1,578
2,351
4,734

26.74
58.08
10.57
15.91
32.16

676.9
678.5
668.5
662.8

3,520
5,305
7,115
1,762

23.99
36.12
48.1
11.75

672.3
684.3
669.4
678.85
682.15

3,080
18,353
3,109
2,980
5,243

20.9
126.64
20.82
20.32
35.98

687.6
701.95
682.35
677.55
685.25

5,278
21,369
6,028
7,552
11,682

36.56
150.36
41.22
51.74
82.48

724.45
687.7
685.75
681.4

39,180
13,008
6,140
11,352

279.8
90.78
42.05
77.76

671.9
659.35

24,994
5,070

170.86
33.44

Date
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
5.25
5.05
5.1

High Price
5.45
5.4
5.2

Low Price
5.2
5.05
5.1

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

5.15
5.3
5.3
5.2
5.45

5.25
5.3
5.3
5.3
5.45

5.05
5.05
5.05
5.15
5.15

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

5.4
5.3
5.55
5.5
5.5

5.4
5.4
5.55
5.5
5.55

5.05
5.25
5.35
5.35
5.35

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

5.45
5.55
5.65
5.65

5.45
5.55
5.65
5.65

5.3
5.3
5.35
5.35

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13

5.6
5.65
5.8
5.9
5.9

5.6
5.7
5.8
5.9
5.9

5.4
5.5
5.55
5.65
5.6

1-Nov-13
31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

5.9
5.8
5.8
5.85
5.85

5.9
5.8
5.8
5.9
5.9

5.4
5.65
5.65
5.6
5.75

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

6.05
6
6.05
6.05
6

6.05
6.05
6.2
6.1
6.1

5.7
5.8
5.95
5.85
5.9

18-Oct-13
17-Oct-13
15-Oct-13

5.95
6
6.05

6
6
6.15

5.7
5.6
5.65

14-Oct-13

6.15

6.15

5.75

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

6.1
5.85
5.6
5.7
5.65

6.15
6.1
6.15
5.7
5.65

5.75
5.7
5.35
5.45
5.4

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

5.6
5.6
5.5
5.8

5.7
5.7
5.55
5.8

5.45
5.45
5.4
5.35

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

5.7
5.6
5.4
5.7
5.45

5.7
5.7
5.7
5.9
5.6

5.5
5.35
5.4
5.25
5.25

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

5.7
5.4
5.35
5.6
6.05

5.7
5.6
5.65
5.6
6.45

5.2
5.35
5.3
5.3
5.3

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

5.4
5
5.4
4.8

5.9
5.35
5.4
4.95

4.9
4.85
4.7
4.65

6-Sep-13
5-Sep-13

4.75
4.6

4.8
4.6

4.45
4.45

Last Traded Price

5.3
5.4
5.15

Close Price Total Traded Quantity

5.2
36,185
5.35
93,791
5.1
39,998

Turnover (in Lakhs)

1.92
4.97
2.06

5.1
5.05
5.05
5.25
5.25

5.1
5.05
5.05
5.2
5.2

66,535
47,426
72,813
38,983
78,360

3.42
2.41
3.71
2.04
4.13

5.15
5.3
5.4
5.35
5.35

5.1
5.3
5.4
5.4
5.4

1,15,657
38,182
84,115
62,157
67,865

6.01
2.03
4.56
3.37
3.71

5.4
5.35
5.35
5.4

5.35
5.35
5.35
5.45

23,791
44,743
69,160
71,892

1.28
2.4
3.76
3.95

5.55
5.55
5.55
5.7
5.8

5.55
5.55
5.6
5.7
5.75

56,660
78,894
89,450
32,684
27,546

3.12
4.39
5.09
1.86
1.57

5.6
5.7
5.75
5.65
5.75

5.65
5.7
5.7
5.65
5.75

1,32,229
42,111
65,361
1,17,607
34,434

7.37
2.39
3.74
6.77
2

5.8
5.9
6
6.05
5.9

5.75
5.9
5.95
6.05
5.95

1,17,932
2,32,347
1,00,467
1,19,164
1,49,532

6.9
13.79
6.03
7.16
8.94

5.95
5.7
5.85

5.9
5.7
5.9

1,35,479
1,38,198
3,19,937

7.93
7.91
19.05

5.85

5.8

67,103

3.95

5.8
5.9
5.85
5.5
5.5

5.8
5.85
5.75
5.45
5.55

1,84,568
2,10,688
2,91,337
35,057
74,610

10.94
12.49
17.03
1.93
4.1

5.45
5.5
5.5
5.4

5.5
5.55
5.45
5.4

84,034
86,389
69,506
63,547

4.71
4.85
3.81
3.45

5.6
5.55
5.45
5.55
5.4

5.55
5.6
5.4
5.55
5.45

95,172
87,624
77,099
2,35,230
1,15,242

5.31
4.9
4.25
13.1
6.3

5.3
5.5
5.4
5.3
5.55

5.25
5.45
5.4
5.3
5.5

43,582
1,00,734
48,826
1,04,759
5,50,122

2.3
5.5
2.63
5.69
31.67

5.9
4.95
4.95
4.85

5.9
4.95
4.9
4.75

6,12,464
82,918
83,451
45,698

34.5
4.15
4.09
2.22

4.7
4.55

4.7
4.5

80,608
28,508

3.75
1.29

Date
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
6.2
6.3
6.05

High Price
6.45
6.4
6.35

Low Price
6.05
6.05
6.05

Last Traded Price

6.25
6.15
6.35

Close Price
6.2
6.15
6.25

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

5.95
5.9
5.75
6.3
6.45

6.1
6.1
5.95
6.35
6.55

5.9
5.85
5.6
5.55
6.3

6.05
5.9
5.85
5.7
6.4

6
5.95
5.9
5.7
6.4

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

6.2
6.25
6.45
6.5
6.55

6.75
6.35
6.5
6.65
6.65

6.15
6.1
6.25
6.3
6.4

6.4
6.2
6.3
6.35
6.5

6.35
6.15
6.3
6.4
6.5

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

6.55
6.55
6.65
6.65

6.7
6.75
6.75
6.75

6.45
6.4
6.55
6.45

6.55
6.45
6.55
6.5

6.5
6.45
6.55
6.5

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13

6.6
7.15
7.5
7.25
6.15

6.8
7.2
7.5
7.75
7.2

6.4
6.5
7
7
6.15

6.65
6.6
7.1
7.35
7.15

6.6
6.6
7.05
7.25
6.95

1-Nov-13
31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

6.4
6.5
6.5
6.35
6.95

6.4
6.5
6.55
6.5
6.95

5.95
6.3
6.4
6.35
6.4

6
6.4
6.4
6.45
6.5

6
6.35
6.45
6.45
6.5

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

6.85
7.05
7.05
7.2
7.3

6.9
7.05
7.7
7.2
7.3

6.7
6.8
6.9
6.95
7.15

6.9
6.85
6.95
7
7.2

6.9
6.85
6.95
7
7.2

18-Oct-13
17-Oct-13
15-Oct-13

7.25
7.4
7.5

7.35
7.4
7.5

7.15
7.2
7.3

7.2
7.3
7.3

7.2
7.25
7.3

14-Oct-13

7.45

7.5

7.35

7.35

7.4

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

7.5
7.6
7.45
7.45
7.9

7.6
7.6
8
7.45
7.9

7.35
7.35
7.35
7.35
7.35

7.35
7.4
7.45
7.4
7.45

7.4
7.4
7.5
7.4
7.45

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

7.95
8
8
8

8.05
8.05
8.05
8.05

7.8
7.9
7.8
7.9

7.85
7.9
8
7.95

7.85
7.9
7.95
7.95

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

8.1
8
8.05
8.05
8.15

8.3
8.25
8.1
8.15
8.3

7.95
7.9
7.9
7.95
7.8

7.95
8.05
7.9
7.95
8.1

8.1
8
7.9
8
8.05

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

8.45
8.45
8.55
8.5
8.5

8.65
8.5
8.6
8.6
8.7

8.3
8.35
8.3
8.4
8.5

8.45
8.4
8.35
8.5
8.55

8.4
8.35
8.35
8.5
8.55

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

8.4
8.85
8.7
8.45

8.55
8.85
8.85
8.75

8.35
8.35
8.55
8.45

8.45
8.4
8.55
8.55

8.45
8.4
8.6
8.55

6-Sep-13
5-Sep-13

8.5
8.45

8.55
8.6

8.3
8.35

8.35
8.45

8.4
8.4

Total Traded QuantityTurnover (in Lakhs)

13,74,925
85.74
13,17,322
82.31
14,18,810
88.59
6,64,042
11,47,176
21,48,405
49,10,001
5,86,836

40.08
68.77
125.41
289.74
37.66

23,82,646
8,46,535
14,61,156
11,78,684
14,42,065

153.99
52.56
92.64
76.23
93.97

8,99,884
16,69,848
9,78,245
27,46,389

58.98
109.61
64.91
179.92

58,58,969
26,33,265
36,87,658
47,24,512
13,72,273

380.28
179.67
268.41
345.32
92.17

33,72,763
17,14,443
9,62,500
7,50,541
44,17,701

206.45
109.9
62.42
48.67
290.16

8,23,270
14,08,291
37,21,223
18,95,607
5,83,821

56.43
97.72
264.85
133.99
42.09

6,73,552
3,77,760
3,41,299

48.63
27.5
25.1

4,50,203

33.29

21,66,665
6,34,756
13,75,569
6,37,018
20,75,772

161.08
47.21
105.21
47.33
157.47

11,20,678
4,23,534
5,06,130
1,93,721

88.64
33.67
40.04
15.49

19,61,749
11,94,047
2,91,993
4,62,863
13,34,305

159.04
96.62
23.22
37.16
108.15

17,00,757
7,32,736
5,80,084
5,84,354
5,29,266

143.95
61.66
48.64
49.68
45.54

7,80,988
6,99,803
4,22,373
5,98,298

65.9
59.55
36.54
51.27

4,54,896
9,55,185

38.33
81.32

Date
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
64.9
66.55
57.4

High Price
64.9
67.7
67.65

Low Price
61.9
63.3
57.35

Last Traded Price

62.75
63.55
67.5

Close Price
62.9
63.75
66.55

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

57
57.5
57.5
57
56.6

57.25
58
57.5
57.7
57.95

56.35
56.15
55.2
57
56.45

56.4
56.8
55.85
57.2
56.8

56.4
57.05
56.8
57.25
56.6

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

58
58.25
58.5
58
57.7

58
58.25
60
60.9
60.35

56.4
57.05
57.7
58
56.5

56.5
57.4
57.75
59.95
58.7

56.55
57.65
58.05
59.25
58.8

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

56.6
57.8
57.05
58.5

57.75
57.8
58.8
59.35

56.45
56.25
56.5
58

56.45
56.7
58
58

56.65
56.55
57.1
58.25

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13

58.85
58.5
58.5
59
60.95

60.9
63.9
59
59
61.05

58.2
58.15
57
57.45
58.65

59
59.5
57.55
58.45
59

58.65
59.25
57.6
58.2
59.25

1-Nov-13
31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

61.2
60
55.3
56
59.45

61.75
62
62
57.55
59.45

59.5
60
55.3
55.65
55.65

60.65
60.9
60.5
55.9
56

60.2
60.35
61.1
56.05
56.15

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

55.75
57.1
55.95
56.9
57.4

59.6
57.1
57.3
56.9
58.3

55.4
55.5
55
55.3
56.25

58.15
55.5
56
55.45
56.5

58.3
55.75
55.95
55.5
56.85

18-Oct-13
17-Oct-13
15-Oct-13

55.25
57
57.55

57.75
57
58.9

55.05
54.8
55.9

56.95
55
56.2

56.1
55.25
56.55

14-Oct-13

54.2

60.8

53.5

56.75

57.55

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

56
54.1
55.5
54.75
52.55

56
55.8
55.5
55.3
54.5

53.05
54.1
53.5
54.45
52.55

53.05
54.1
55
54.75
54.45

53.45
54.25
55.2
54.55
54.15

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

54.5
54.7
54.35
55.5

54.5
54.7
55.35
56.4

53
54
53.55
53.05

53
54.7
54
55.25

53.1
54.55
54.2
54.2

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

54
56
56
56.65
57

57.4
56.9
56.7
56.85
57.7

54
53.9
55.6
56.05
56

55.55
54
55.85
56.25
56

55.95
54.9
56.5
56.1
56.35

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

57.6
58
56.45
56.95
57.95

60.8
58
59.4
57.95
58.95

56.55
57
56.45
55.1
55.8

56.55
57.05
58
57.15
56

57
57.25
57.85
57.55
56.3

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

57.75
58
55
55

58.75
60.7
60.8
56.8

56.65
55.35
54.2
53.6

57.75
56.9
59.65
55.8

58.05
57.25
58.85
55.65

6-Sep-13
5-Sep-13

54.2
55.5

54.8
55.5

53.75
54.1

53.75
54.7

53.9
54.45

Total Traded Quantity

1,66,719
2,07,264
19,33,240

Turnover (in Lakhs)

106.05
134.84
1,242.63

8,987
11,216
88,702
5,371
5,324

5.11
6.41
50.2
3.07
3.03

5,284
3,229
12,860
30,188
72,269

3.01
1.86
7.56
18
42.49

7,555
6,757
18,444
23,020

4.32
3.84
10.56
13.46

23,221
1,59,237
16,187
20,239
33,914

13.77
96.61
9.43
11.77
20.18

1,48,885
80,287
4,11,640
24,533
34,477

89.03
48.87
249.01
13.84
19.65

1,45,681
18,059
45,341
21,396
34,818

84.58
10.1
25.47
11.98
19.92

37,900
40,265
90,030

21.21
22.48
51.66

3,40,506

199.36

23,482
12,063
21,795
18,736
57,641

12.8
6.61
11.97
10.24
31.11

22,965
9,848
6,921
14,822

12.29
5.36
3.77
8.13

1,08,602
89,030
21,817
2,678
41,867

60.28
49.49
12.26
1.51
23.67

1,80,487
14,944
18,139
1,24,161
16,781

104.17
8.61
10.55
71.13
9.6

6,007
65,541
51,698
20,045

3.47
38.06
30.02
11.09

3,847
3,253

2.08
1.78

Date
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
54.2
54.05
54.85

High Price
54.45
54.75
itc

Low Price
53.85
53.6
53.8

Last Traded Price

54.1
54.5
54.9

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

53.7
53.5
53.15
53.65
50.95

55.65
54.7
53.95
54.45
54.8

53.35
53
52.9
53
50.95

54.9
53.3
53.8
53.5
53.75

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

48.5
49.75
50
49.35
51

51.5
49.9
50.7
50.7
51.9

48.5
48.2
49.15
49.3
49

51.3
49.1
49.9
50.2
49.25

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

47.95
48.95
47.35
49.05

50.8
49.15
49.5
49.35

47.9
47.4
46.7
47

50.1
47.45
49.25
47.2

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13

49.7
49
50
49.25
50.2

50.15
50.75
51.2
51.7
50.6

49
49
49.2
48.8
49.65

49.3
49.3
49.3
50.4
50.3

1-Nov-13
31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

51.25
49.95
49.85
49.3
51.4

51.95
51.3
51.8
50.25
52.1

49.6
49.1
49.45
48.5
49

49.8
50.8
49.6
49.9
49.4

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

49.85
49.75
51.85
49.5
48.75

51.75
50.65
52.7
52.25
50

49.75
48.65
49.15
49.2
48.75

50.45
49.7
49.75
51.95
49.7

18-Oct-13
17-Oct-13
15-Oct-13

45.25
44
45.85

49.1
46.1
46.45

45.25
43.9
43.65

48.6
45.35
43.85

14-Oct-13

46.55

47.2

45.5

45.8

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

47.4
45.8
45.5
45
41.95

48.9
48.5
46.8
46.4
46.7

46.6
45.5
45.25
43.35
41.95

46.75
47.2
45.75
45.5
44.8

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

38.9
40.25
37.55
36

43.2
40.25
40.8
37

38.9
38.4
37.1
35.05

42
39
39.7
36.8

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

35.9
34.75
35.05
33.25
33

36.9
36.3
35.5
35.15
34.45

35.55
34.55
34
33
33

36.35
35.9
34.35
34.95
33.7

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

34
34.35
34.95
34.25
32.4

34.45
34.5
34.95
34.7
34.2

33
33.35
33
33.55
32.3

33.6
34.3
33.15
34
33.9

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

30.6
30.5
30.1
30.3

32.75
31.4
31.4
30.95

30.45
30.35
30.1
30

32.25
30.5
30.7
30.4

6-Sep-13
5-Sep-13

30.45
30.3

30.65
30.8

30
29.95

30.1
30.25

Close Price
54.1
54.35
54.8

Total Traded Quantity

4,66,697
6,44,532
12,85,996

Turnover (in Lakhs)

252.31
349.79
703.92

54.75
53.3
53.35
53.7
53.65

17,17,492
8,27,624
5,68,252
19,88,023
28,24,001

937.15
445.8
302.12
1,072.95
1,504.03

50.95
48.95
49.75
50.4
49.35

14,67,473
4,25,997
8,58,693
7,17,908
12,16,355

741.13
208.95
428.55
359.02
609.36

50.2
47.7
48.95
47.15

14,02,266
2,50,481
7,07,264
4,47,363

702.03
120.63
340.56
214.8

49.45
49.55
49.3
50.15
50.2

5,02,430
7,23,566
6,02,797
10,61,002
2,66,200

248.72
361.41
301.98
532.03
133.54

49.95
50.75
49.7
49.6
49.3

15,65,952
8,08,632
13,49,142
6,72,043
9,63,534

802.29
406.52
683.16
332.02
488.95

50.7
49.65
49.7
51.7
49.75

39,11,979
8,51,979
9,65,188
23,28,723
18,47,239

1,990.81
423.66
488.53
1,193.88
914.59

48.6
45.6
43.95

24,65,856
9,87,260
7,63,660

1,176.10
448.23
342.86

45.9

11,35,296

526.45

46.85
47.25
45.8
45.5
44.85

10,17,921
28,02,715
16,84,241
25,17,601
55,65,696

479.66
1,324.37
776.38
1,134.76
2,504.57

41.95
38.65
40.15
36.85

43,54,873
13,31,666
36,79,483
4,71,589

1,825.04
521.58
1,447.10
171.17

36.25
35.85
34.5
34.9
33.7

4,93,799
12,52,248
3,41,786
6,19,026
2,87,605

179.26
448.68
118.88
213.98
97.18

33.45
34.25
33.2
33.9
33.8

5,62,309
9,41,204
7,27,956
10,95,466
12,57,380

190.08
318.14
245.76
373.35
418.74

32.1
30.5
30.7
30.4

11,74,846
3,02,219
3,77,883
4,40,514

374.12
93.07
116.19
134.32

30.2
30.5

1,46,453
3,37,129

44.31
102.55

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
309.75
316
319
321.95
320.95

High
312.35
318.45
319.4
321.95
323.7

Low
308.45
307.55
311.85
317.45
318.65

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

313.05
316
309.05
315.25
311.35

321
316.8
315.2
316.2
316.9

313.05
312
309.05
309.05
311

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

314.95
319.3
323.35
326.9
316

315.9
320
325.85
327.65
327

307.75
311.1
320
322.5
316

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

312
320
318
317.9

318
320
320.9
321.9

312
313.5
316.8
313.1

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

320.85
319.05
320
329.1
331
333.15

323.7
323.8
322.55
329.9
331.95
334

317.2
315
317.2
318.1
330.1
327

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

331.35
329.5
327.3
338

336.5
333.5
332.05
338

330.35
325.55
323
326.3

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

344.9
342.4
342.15
342.4
355

347
348.35
344.5
344.8
356

336
340.2
338.5
340.5
343

18-Oct-13
17-Oct-13

347.7
340

356.1
346.5

345.15
339.2

DIFF

LTP
3.9
10.9
7.55
4.5
5.05
0
7.95
4.8
6.15
7.15
5.9
0
8.15
8.9
5.85
5.15
11
0
6
6.5
4.1
8.8
0
6.5
8.8
5.35
11.8
1.85
7
0
6.15
7.95
9.05
11.7
0
11
8.15
6
4.3
13
0
10.95
7.3

311.7
308.7
312.45
319.6
321.95
320.2
314.5
313.8
309.95
315.3
309.4
313.1
320.75
323.5
326.5
314.5
314.4
319.6
317
318.75
320.1
319.05
319
330.4
328.8
334.5
333
327
326.7
337.2
342.7
341
342
345.1
354.25
346

15-Oct-13
14-Oct-13

339
343.5

342.8
343.5

333.35
338.65

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

348.6
346.7
347.5
342.25
338.9

349.95
350.8
350.5
348.65
340.95

340.7
344.7
343.55
339.6
332

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

338.75
346
340.35
345.35

341.75
346
343.5
346.5

335.35
337
338
338.35

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

350.9
343.3
349.5
347.3
351.1

350.9
350
350
353.65
357

345.05
341
336.85
345.2
346.65

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

354.9
348.4
341
332.1
335.05

358
356.5
345
339.8
339

346.3
348.25
339.2
331.55
330.35

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

337.85
331.75
336
320

338.9
338.9
337
338.4

329.95
329.25
327.05
319

9.45
4.85
0
9.25
6.1
6.95
9.05
8.95
0
6.4
9
5.5
8.15
0
5.85
9
13.15
8.45
10.35
0
11.7
8.25
5.8
8.25
8.65
0
8.95
9.65
9.95
19.4

339.8
339.45
341.5
347
348
347.15
340.15
340.1
339.05
343
338.85
347.5
349
344.8
350
350
356.8
355.4
344.1
339
334.15
330.2
337.6
329.05
336.45

Close
311.05
308.75
312.85
319.2
321.5

Volume
84,80,192
1,02,74,873
43,93,057
37,14,111
33,90,483

Turnover (in Lakhs)

26,366.69
31,994.45
13,841.73
11,846.07
10,899.47

320.4
313.5
314.15
310.75
316.2

49,83,168
67,82,276
49,09,498
68,13,002
43,44,498

15,916.61
21,330.46
15,397.74
21,213.58
13,688.53

308.7
312.95
320.75
323.5
326.1

59,67,855
66,59,725
75,05,059
47,89,359
83,51,863

18,596.93
20,914.66
24,268.23
15,508.74
26,964.66

314.45
314.15
319.9
316.65

42,88,662
49,31,211
42,58,430
62,77,164

13,539.88
15,599.03
13,604.26
19,993.88

319.55
320.45
318.7
319
330.6
328.05

44,41,330
72,13,051
60,70,192
1,30,08,599
9,88,356
68,93,687

14,239.37
23,044.23
19,420.29
41,723.55
3,269.09
22,706.76

335
333.1
327.9
327.95

1,09,67,902
1,04,68,837
1,13,74,021
1,34,67,540

36,614.92
34,543.27
37,253.78
44,474.23

340.05
342.75
341.6
341.55
344.7

58,68,246
64,40,262
47,30,794
43,51,363
65,13,644

20,132.55
22,196.97
16,134.73
14,891.82
22,582.14

354.55
345.5

78,35,375
44,94,607

27,470.24
15,490.54

340
339.8

50,10,249
26,79,961

16,932.08
9,120.51

342.2
347.15
348.55
347.65
340.05

35,63,579
34,19,759
51,89,570
55,93,942
52,27,506

12,233.83
11,867.00
18,082.53
19,320.88
17,603.58

339.85
338.75
343
340.4

44,42,193
77,16,355
42,67,096
55,54,621

15,055.20
26,191.79
14,586.65
18,972.99

347.9
349.3
344.75
348.95
349.85

55,20,702
78,98,853
72,36,484
84,00,923
52,45,948

19,217.90
27,410.83
24,836.89
29,337.37
18,398.61

355.3
355.45
343.55
338.7
333.95

85,64,501
98,55,864
67,55,202
43,86,077
70,98,592

30,156.23
34,781.51
23,083.94
14,771.73
23,781.79

331.35
336.5
329.95
335.9

73,37,256
1,08,04,306
75,35,273
1,21,07,821

24,417.62
36,036.99
24,877.36
40,036.95

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
441.9
435
422.5
433.75
425.4

High
448.5
442.3
431
433.75
435.55

Low
437.85
431.9
421.1
424.15
422.2

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

417.8
414.2
413.55
420.4
409.3

425
421
416.5
425.5
422.8

417.8
410.5
404.25
411
409.3

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

405.3
416.4
428
419
417.5

412.9
417
429.95
431.95
424

405.3
400
418.1
418
410.5

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

412
413.7
415.4
421.2

421.75
416.45
432.35
425.75

409.05
398
411.75
408.3

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

428.5
443.5
452.9
445
450.3
443

433
444.7
452.9
460
453.9
455.95

423.05
427.05
440.6
442.2
445
442.1

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

448
438.05
411.1
427.35

450.7
453.3
438
429.95

441.25
434.25
402.6
410.5

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

423.1
421.1
425.2
426
415.1

428.9
433.6
432.8
429.6
428.6

417.2
421.1
422
418.65
410.7

DIFF
10.65
10.4
9.9
9.6
13.35
0
7.2
10.5
12.25
14.5
13.5
0
7.6
17
11.85
13.95
13.5
0
12.7
18.45
20.6
17.45
0
9.95
17.65
12.3
17.8
8.9
13.85
0
9.45
19.05
35.4
19.45
0
11.7
12.5
10.8
10.95
17.9
0

LTP
446.9
441
425.85
425.5
431.15

Close
446.25
438.85
426.8
425.55
433.4

Volume
17,58,736
24,84,619
12,77,047
14,63,179
18,45,832

423.5
420.4
411.95
412.7
422

422.2
417.5
410.05
412.5
420

13,46,558
17,92,494
15,33,846
16,31,482
17,94,972

408.35
405
419.45
431
421

407.35
402.9
420.15
430.7
419.6

20,98,483
26,13,409
13,38,612
20,17,863
17,08,568

412.5
406
412.95
412.85

411.4
403.25
414.65
414.45

15,75,820
34,99,006
18,42,612
18,81,535

428
427.5
441.9
451.5
445.15
448

428.45
428.4
443.2
454.65
447.6
449.15

15,80,186
18,16,618
10,42,985
18,63,758
2,48,212
18,11,465

445.8
445.8
435.45
411.05

445.6
447.2
435.15
412.25

16,63,042
32,46,632
39,12,100
26,47,268

425
427
427.9
425.25
428.3

424.85
427.15
427.5
425.65
425.5

21,20,328
18,02,601
24,23,549
22,78,709
34,04,948

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

393
410
431
433.95

414.95
410
432
440

392.6
386.45
405
421.55

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

423.35
410.95
394.7
428.9
394.3

429.8
419.8
414.9
428.9
399.9

415.5
406.5
390.1
398
385.1

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

395
386.6
371
372

404.2
405
386.5
375

391
384.55
366.5
361.7

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

389.75
388
392.9
380.65
398

389.75
391.85
393.45
395.6
409.5

372
376.8
376.5
379.7
384

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

436.7
436
404.9
412.5
409.95

437
474.1
415
412.5
421.7

387.35
430
395.2
397.1
402.55

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

394
420.35
404.55
425

405
423.8
422.45
435.6

388.1
391.35
401
403.15

22.35
23.55
27
18.45
0
14.3
13.3
24.8
30.9
14.8
0
13.2
20.45
20
13.3
0
17.75
15.05
16.95
15.9
25.5
0
49.65
44.1
19.8
15.4
19.15
0
16.9
32.45
21.45
32.45

414
388.45
406.5
424.75

413.65
389.15
407.45
427.5

38,95,239
46,37,522
41,49,958
81,69,553

428
416.25
413.45
401
397

428
415.45
411
401
397.2

26,07,130
25,06,328
35,57,219
37,66,564
18,00,072

395.45
397.7
385.95
370.2

396.2
399.1
383.05
368.75

23,24,909
29,84,315
22,65,975
20,82,095

378.5
381.7
383.55
388.65
385

375.65
383.4
383.45
388.2
386

17,81,898
42,61,623
21,44,586
25,28,183
25,91,710

412
434.7
411.8
402
415.1

411.5
434.4
412.3
401.65
414.45

65,57,339
1,21,56,937
27,57,792
27,19,459
32,99,336

399.4
396.1
418.8
412

400.1
397.1
419.8
409.75

28,37,980
23,77,014
32,46,382
34,72,659

Turnover (in
Lakhs)
7,802.84
10,878.33
5,452.15
6,282.98
7,928.76
5,687.58
7,460.99
6,271.25
6,820.32
7,486.71
8,581.81
10,655.31
5,682.62
8,579.05
7,117.98
6,535.16
14,292.28
7,683.01
7,821.71
6,771.17
7,914.35
4,648.42
8,455.99
1,116.26
8,167.88
7,415.62
14,448.00
16,548.49
11,146.65
8,976.83
7,728.55
10,360.98
9,686.00
14,269.68

15,852.64
18,332.04
17,269.43
35,327.93
11,071.11
10,390.78
14,483.54
15,502.84
7,068.54
9,242.50
11,810.11
8,563.25
7,650.16
6,770.73
16,384.34
8,248.34
9,863.84
10,227.91
26,821.90
53,930.57
11,198.40
10,925.41
13,639.60
11,288.01
9,611.37
13,491.32
14,568.70

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
3,339.05
3,380.00
3,350.00
3,320.00
3,352.00

High
3,349.00
3,399.00
3,386.00
3,359.50
3,376.90

Low
3,318.20
3,342.00
3,336.80
3,320.00
3,325.10

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

3,336.00
3,301.40
3,320.00
3,320.00
3,352.00

3,366.00
3,338.00
3,335.85
3,349.00
3,378.80

3,310.00
3,265.00
3,285.80
3,292.65
3,307.00

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

3,346.00
3,396.00
3,409.00
3,406.00
3,391.00

3,375.00
3,400.00
3,443.30
3,448.00
3,415.00

3,336.00
3,313.10
3,395.00
3,400.05
3,387.85

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

3,352.30
3,316.05
3,362.50
3,350.00

3,375.00
3,358.60
3,375.00
3,398.00

3,350.05
3,316.05
3,328.10
3,340.10

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

3,350.00
3,321.65
3,275.30
3,252.00
3,280.00
3,300.00

3,389.20
3,399.95
3,312.20
3,290.55
3,295.75
3,315.00

3,350.00
3,313.60
3,275.30
3,233.00
3,273.20
3,269.40

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

3,304.30
3,311.00
3,319.50
3,317.20

3,328.00
3,338.85
3,364.95
3,334.90

3,296.20
3,307.45
3,306.75
3,293.15

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

3,328.00
3,302.30
3,320.00
3,338.00
3,333.00

3,350.00
3,375.00
3,338.80
3,364.20
3,377.70

3,306.30
3,290.05
3,279.00
3,325.40
3,265.10

DIFF
30.80
57.00
49.20
39.50
51.80
0.00
56.00
73.00
50.05
56.35
71.80
0.00
39.00
86.90
48.30
47.95
27.15
0.00
24.95
42.55
46.90
57.90
0.00
39.20
86.35
36.90
57.55
22.55
45.60
0.00
31.80
31.40
58.20
41.75
0.00
43.70
84.95
59.80
38.80
112.60
0.00

LTP
3327
3352
3365
3348.2
3340

Close
3,325.80
3,351.30
3,365.35
3,348.75
3,338.70

3355.05
3330
3301.4
3306
3331

3,354.55
3,327.80
3,293.30
3,316.20
3,326.00

3352.45
3353
3401.5
3439.2
3406.1

3,347.60
3,344.35
3,402.20
3,442.95
3,404.10

3354
3334
3336.05
3364

3,354.25
3,332.05
3,336.85
3,362.60

3361
3348.95
3306.9
3255.05
3280
3272

3,360.05
3,357.60
3,306.15
3,265.85
3,279.40
3,276.70

3298.1
3323.7
3327
3325

3,309.90
3,323.90
3,335.60
3,323.45

3328
3309
3320
3339
3331.3

3,331.55
3,308.75
3,324.80
3,342.35
3,335.45

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

3,286.00
3,330.20
3,324.00
3,256.00

3,323.90
3,357.90
3,367.05
3,335.55

3,261.00
3,260.00
3,312.80
3,256.00

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

3,335.00
3,125.10
3,027.00
3,040.30
3,015.00

3,338.00
3,160.95
3,131.40
3,052.00
3,039.75

3,156.80
3,090.75
3,010.00
3,022.30
3,006.40

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

3,026.25
3,035.00
3,030.00
3,020.20

3,039.00
3,047.00
3,038.30
3,055.00

3,005.00
3,020.00
3,003.00
2,997.55

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

3,024.00
3,034.00
3,031.80
3,030.00
3,005.00

3,051.00
3,036.85
3,035.00
3,031.00
3,043.95

2,991.00
3,001.00
2,992.65
2,996.90
3,001.05

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

3,000.00
2,999.00
3,025.00
3,017.00
3,025.00

3,032.00
3,035.00
3,029.25
3,029.95
3,057.95

2,983.50
2,992.30
3,005.00
2,991.00
2,980.10

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

3,060.25
3,105.00
3,145.00
3,032.00

3,065.85
3,119.10
3,172.95
3,188.00

3,013.30
3,048.00
3,107.75
3,032.00

62.90
97.90
54.25
79.55
0.00
181.20
70.20
121.40
29.70
33.35
0.00
34.00
27.00
35.30
57.45
0.00
60.00
35.85
42.35
34.10
42.90
0.00
48.50
42.70
24.25
38.95
77.85
0.00
52.55
71.10
65.20
156.00

3308.5
3269.35
3362.7
3310

3,314.55
3,268.50
3,354.80
3,324.35

3278.3
3153
3120
3040
3032.55

3,274.50
3,127.60
3,109.85
3,034.15
3,021.85

3017
3039
3021.1
3009

3,016.40
3,037.15
3,015.00
3,013.00

3011
3014.3
3000.1
3014.05
3023.95

3,006.60
3,012.30
3,009.65
3,015.10
3,019.40

2990
3010
3017
3018
2994.8

2,995.15
3,019.00
3,017.15
3,022.60
2,993.40

3029.1
3068
3120
3171

3,028.05
3,065.85
3,119.10
3,158.90

Volume
8,18,106
7,89,634
10,55,390
8,75,155
5,88,922

Turnover (in
Lakhs)
27,237.84
26,517.54
35,576.29
29,313.65
19,719.66

6,76,445
9,37,496
8,47,453
9,15,137
7,13,412

22,682.67
30,913.41
27,976.53
30,336.58
23,746.08

3,40,117
10,61,937
5,38,326
11,21,901
7,90,817

11,410.39
35,467.91
18,376.96
38,449.74
26,889.22

5,42,941
5,85,939
8,06,523
9,75,400

18,251.59
19,584.59
27,028.01
32,850.17

10,77,014
8,99,089
4,63,083
6,65,029
50,502
7,70,838

36,230.58
30,254.96
15,286.03
21,722.31
1,657.87
25,333.77

12,10,943
6,98,886
6,50,049
4,26,556

40,124.46
23,233.27
21,660.87
14,176.95

7,51,418
8,10,070
8,20,198
9,01,095
11,72,921

25,034.01
26,947.11
27,132.28
30,165.10
38,700.63

13,68,097
14,39,126
11,52,665
15,28,964

45,207.95
47,670.25
38,528.41
50,631.76

51,61,325
21,79,336
21,71,474
22,47,864
12,24,418

1,68,348.50
68,067.04
66,531.69
68,140.67
36,971.26

9,19,102
18,35,839
6,63,777
10,84,898

27,766.26
55,664.58
20,032.39
32,874.26

7,12,696
13,35,305
10,10,097
14,69,032
11,10,797

21,498.35
40,319.47
30,431.51
44,288.68
33,598.20

9,98,964
19,15,976
9,29,977
10,03,410
7,91,523

30,060.20
57,889.61
28,029.10
30,229.65
23,755.26

11,56,923
8,69,680
11,43,210
27,34,892

35,063.58
26,691.45
35,757.91
85,137.23

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
99.2
95.25
94.5
97.55
97.7

High
101.95
99.7
95.95
97.7
99.8

Low
97.15
94.8
92.2
92.75
96

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

93.9
91.6
90
89.8
88.65

97.45
97
91.55
91
91.2

93.9
91.45
89.1
89.4
88.3

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

87.3
90.2
90.1
90.95
89.1

88.9
90.9
93.7
92.5
90.95

86.05
85.6
88.9
88.75
87.15

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

84.35
83.85
87
89.7

90.8
85.85
89.9
90.7

84.2
81.55
83.7
81.1

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

87
90
97.2
86.75
85.45
80.2

90.9
93.8
97.4
99.8
86.9
85.9

87
86.15
89.65
86.05
84.6
80.2

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

77
77.9
73.95
77

81.75
78.5
77.7
77.65

76.8
76.25
72.25
73.05

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

79.6
79.45
82.1
81.75
79.1

79.6
81.7
82.45
83.2
82.25

76.35
79.05
78.2
81.05
78.8

DIFF
4.8
4.9
3.75
4.95
3.8
0
3.55
5.55
2.45
1.6
2.9
0
2.85
5.3
4.8
3.75
3.8
0
6.6
4.3
6.2
9.6
0
3.9
7.65
7.75
13.75
2.3
5.7
0
4.95
2.25
5.45
4.6
0
3.25
2.65
4.25
2.15
3.45

LTP
98.8
98.8
92.5
94.3
97.15

Close
99.15
98.7
92.75
94.2
97.15

97.2
94.2
91.4
90
90.8

96.9
94
90.55
90.2
90.7

87.85
86.7
89.85
90
90.35

87.6
86.5
90.2
89.4
90.2

88.2
82.9
84.1
86.5

88.45
82.9
84.35
86.65

89.4
87.05
90
96.4
86.4
84.8

89.75
86.75
90.45
97.05
86.5
84.85

80.5
77.35
77.55
73.4

79.8
77.4
77.05
73.6

76.5
79.7
79
81.65
81.3

76.6
79.6
79.25
81.65
81

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

76.35
76.9
77.5
78.1

79.65
77.8
79.35
79.05

76.35
76
76
76.55

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

80.95
80.95
77.8
78
79.4

80.95
81.95
81.5
80.5
80.35

77.8
78.55
77.2
76.6
77.1

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

79.8
77.7
75.4
76.55

81.7
80.65
77.7
77.65

77.1
77.55
74.15
74.5

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

82
80.45
78.85
79.5
84.45

82.75
82.8
81.75
82.5
84.45

78.25
79.05
78.05
78.15
80

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

79.9
79.1
76
74.8
78.4

88.25
81.95
77.7
76.35
80.1

73.5
77.85
74.55
74.1
74.15

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

73
78.05
67.75
66.1

77.8
78.9
78.6
69

72.55
72.3
67.15
65.9

0
3.3
1.8
3.35
2.5
0
3.15
3.4
4.3
3.9
3.25
0
4.6
3.1
3.55
3.15
0
4.5
3.75
3.7
4.35
4.45
0
14.75
4.1
3.15
2.25
5.95
0
5.25
6.6
11.45
3.1

78.8
76.1
76.05
77.15

79.05
76.45
76.45
77.1

78.25
79.5
80.7
77.65
77.45

78.45
79.5
80.7
77.7
77.55

79
79
77
74.95

79.1
79.45
77.15
74.95

78.3
82.25
80.4
79.1
80.3

78.85
82.4
80.65
79.45
80.95

86
79.7
76
75.35
74.5

85.5
80
76.65
75.4
74.85

76.55
73.9
77.5
67.75

76.8
73.9
77.5
68.1

Volume
55,24,935
57,29,798
22,91,014
24,20,164
24,50,278

Turnover
(in Lakhs)
5,516.49
5,564.35
2,158.91
2,295.47
2,402.26

30,46,765
50,64,870
12,73,856
13,67,215
17,59,646

2,929.91
4,781.76
1,149.28
1,232.97
1,579.79

19,97,628
23,91,913
55,41,856
30,92,261
28,31,554

1,752.80
2,107.02
5,072.07
2,795.06
2,527.98

48,04,906
16,28,463
18,57,825
18,57,546

4,232.98
1,366.48
1,624.29
1,639.44

25,82,742
38,34,400
34,58,910
1,03,50,012
6,92,539
33,08,067

2,300.44
3,469.04
3,212.60
9,819.11
594.92
2,778.27

76,34,007
18,93,092
23,22,225
14,11,354

6,104.31
1,464.77
1,752.68
1,058.60

17,75,868
18,22,463
16,70,924
21,36,419
19,63,681

1,380.96
1,462.53
1,335.94
1,755.26
1,584.60

16,86,853
8,86,850
14,74,343
11,40,608

1,326.24
681.94
1,141.24
887.91

12,94,630
15,13,706
38,50,697
23,51,210
20,97,649

1,025.41
1,217.72
3,078.74
1,843.81
1,641.71

30,87,606
13,56,901
11,43,747
13,32,718

2,459.71
1,075.19
872.92
1,005.37

16,79,640
13,75,734
12,95,141
19,91,793
18,91,031

1,347.18
1,119.91
1,035.76
1,600.62
1,545.52

53,53,319
22,24,398
12,41,156
8,05,527
22,73,066

4,354.28
1,774.00
946.15
608.01
1,761.02

19,26,117
25,39,137
47,06,667
13,03,419

1,475.00
1,923.76
3,512.77
883.74

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
284
283.4
274.95
269.85
258.45

High
286
286.7
282.9
283.65
270.9

Low
282.1
280.5
274
269.55
256.75

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

255.5
251.55
248.6
251.8
248.15

259.1
257.6
251.6
253.35
254.6

253.7
250.55
248.3
249.25
248.15

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

245.1
251.1
255.5
245.1
241.1

250.9
254.6
260.15
257.95
246.4

245.1
245
251.05
245.1
239.7

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

238.6
233.3
235.2
240

241.8
238.8
239.2
243.4

237
233.3
232.7
235.2

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

240.7
243
248
252
249.45
240

242.45
245.75
249.8
252
253.95
250

238
239
242.3
245.1
248.25
240

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

240.5
239.3
237.3
238

242
243.3
241.95
241.2

236
236.6
237.2
236.25

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

240
246
248.7
248
255.85

241.2
249.6
249.5
250.25
257.05

235.6
239.7
243.05
244.1
245.2

DIFF
3.9
6.2
8.9
14.1
14.15
0
5.4
7.05
3.3
4.1
6.45
0
5.8
9.6
9.1
12.85
6.7
0
4.8
5.5
6.5
8.2
0
4.45
6.75
7.5
6.9
5.7
10
0
6
6.7
4.75
4.95
0
5.6
9.9
6.45
6.15
11.85

LTP
282.85
282.05
279.85
275
270.75

Close
283.5
282.05
278.7
275.35
268.4

Volume
20,53,291
46,39,225
59,64,784
83,08,097
68,06,928

Turnover
(in Lakhs)
5,836.21
13,150.23
16,659.22
23,129.52
18,073.11

257.5
253.65
251
249.4
251.8

258.15
254.7
250.75
250.1
251.5

19,35,518
40,82,939
10,11,772
16,44,242
21,86,979

4,984.74
10,357.62
2,530.26
4,134.96
5,496.02

249.6
246.65
252.5
254.75
246.2

248.65
245.8
252.45
255.3
244.95

14,93,228
23,66,906
41,96,127
49,61,892
22,84,477

3,705.94
5,898.89
10,759.29
12,501.33
5,557.00

238.75
238.1
236.1
236.25

238.65
235.6
235.8
236.65

20,73,404
10,82,998
14,69,348
16,36,563

4,957.22
2,560.20
3,458.02
3,902.51

240.7
240.45
242.35
247.95
251.3
247.5

240.5
240.7
243.35
248.4
251.3
247.95

12,08,440
19,56,537
11,99,688
11,05,282
7,93,813
24,02,977

2,900.58
4,741.90
2,946.86
2,745.23
1,997.67
5,911.21

241
240.05
240.75
238.5

239.85
240.05
240.45
238.3

22,74,271
14,62,460
13,41,720
9,32,748

5,452.45
3,511.48
3,215.96
2,224.46

238
240.55
245.3
247.5
246.8

238.35
241.5
245.85
247.15
246.25

14,79,152
19,18,170
16,89,276
20,30,141
38,86,133

3,515.95
4,699.31
4,158.54
5,015.97
9,730.69

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

254
250.5
253.1
253.7

259.3
254.4
257.5
255.5

252.15
250.1
249
249

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

255
248.25
244.55
242
236

255.9
257.35
250
247.3
241.5

252
248.25
243.1
241.45
234.25

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

240.1
235
234.6
233.9

242
242.5
235.45
237.4

235.4
233
228.6
231.2

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

232.8
245.6
248.8
249
257.9

239
246.55
250.2
251.85
262.8

231
233.8
241.1
243
251.3

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

258.6
254
249.9
243.1
246.5

266
264.6
252.9
250.5
248.75

252.05
248.75
245.5
239.75
238.25

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

238
244.2
240
240.1

242.75
246.2
243.3
241.5

235
236.3
231.15
232.7

0
7.15
4.3
8.5
6.5
0
3.9
9.1
6.9
5.85
7.25
0
6.6
9.5
6.85
6.2
0
8
12.75
9.1
8.85
11.5
0
13.95
15.85
7.4
10.75
10.5
0
7.75
9.9
12.15
8.8

254.9
252.8
251.2
253.25

255.85
253.3
251.35
252.45

27,67,220
15,88,836
26,03,799
10,23,812

7,103.98
4,010.48
6,574.82
2,576.92

253.75
250.3
249.9
245.6
240.85

254.5
251.7
249.3
244.35
240.7

15,35,514
27,03,849
12,70,584
15,36,960
14,47,185

3,894.25
6,861.64
3,138.08
3,760.53
3,466.21

236.5
242.25
232.15
233.55

236.3
241.05
232.5
235.5

20,38,997
13,02,972
15,36,311
25,73,500

4,841.62
3,108.31
3,563.22
6,036.81

235.5
237
244.6
247.8
252.05

235.95
235.55
245
247.8
252.95

24,06,595
33,75,492
15,41,831
18,81,522
20,08,077

5,670.79
8,053.17
3,777.32
4,674.62
5,130.58

262.95
256.35
249
248
241.6

260.75
259.8
249.1
247.45
242.15

45,78,762
57,44,048
23,29,326
27,73,667
17,56,330

11,895.68
14,674.41
5,800.80
6,814.40
4,270.10

242
239.5
241.6
238

241.35
238.65
241.2
237

15,21,236
20,06,192
44,38,740
30,54,440

3,652.54
4,854.33
10,662.00
7,224.57

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
764.3
758
753.1
766.65
756.25

High
769
771.3
761.4
767.95
774

Low
751.65
755
746.65
754.45
756.25

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

758
747
744.7
744
722

764.7
756.85
749.7
749.9
748

752
740.25
736.7
735.1
720.6

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

716.1
726
735.35
746
737.7

728
728.4
744.8
746
745

713.5
708
725.65
732.65
732.4

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

725
712.9
711.05
716.1

734.75
723.5
729.4
726.7

720.3
710
711.05
709.2

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

726.15
732
745
743.4
752.75
753

734
746.9
748.15
753
752.75
756.2

717.25
730
730
734.35
740.6
745.55

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

738.7
736
706
709.9

761.8
744.55
735
715.8

729.3
733.1
703.75
705.6

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

706.45
705.7
711
712.1
705

716.8
730.5
719.2
719.8
723.5

695.35
703.6
705.1
706
700.25

DIFF
17.35
16.3
14.75
13.5
17.75
0
12.7
16.6
13
14.8
27.4
0
14.5
20.4
19.15
13.35
12.6
0
14.45
13.5
18.35
17.5
0
16.75
16.9
18.15
18.65
12.15
10.65
0
32.5
11.45
31.25
10.2
0
21.45
26.9
14.1
13.8
23.25

LTP
759.35
762
748.8
758
769.35

Close
757.85
761.95
749.05
758.7
770.55

756.25
755
744.45
749.8
746.7

756.8
751.9
747.05
745.85
745.65

717
716.2
729.7
737
742.05

716.6
711.5
732.95
735.35
743.05

726.4
717.9
715.2
715.35

725.65
718.25
716.2
712.35

721.5
732.4
733
742.75
741.7
746

727.4
734.65
731.45
745.4
743.6
748.5

753.85
737.65
732.5
708.5

752.45
738.1
733.05
708.5

704.3
706.85
710
708.55
716

704.9
707.05
710.1
709.1
716.85

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

680.1
684.7
703
705

704.35
694.5
705
714.5

678.6
673
678.2
695.5

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

715
717
687
705.5
693.25

720.05
723.5
723.7
716.75
700

702.6
700.3
685.35
686
677.1

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

697.8
690
678.4
677

707.6
704.85
689.5
689.15

689.8
687.6
667
668.4

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

707
709.3
721.2
707
733.55

712.85
721.5
724.75
732.4
740.7

680.1
698
695.25
707
714.05

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

773
747.1
710
714
735

775.95
779
717
715.6
738.7

727.4
742
697
701.05
703.9

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

694.9
715.2
700
686.3

722.9
720.85
718.3
714.4

691.2
691.85
689
685.1

0
25.75
21.5
26.8
19
0
17.45
23.2
38.35
30.75
22.9
0
17.8
17.25
22.5
20.75
0
32.75
23.5
29.5
25.4
26.65
0
48.55
37
20
14.55
34.8
0
31.7
29
29.3
29.3

700.35
676
679.6
698.05

701.35
676.85
682.9
698.6

703.75
707.1
722.8
692.1
689.7

705
705.7
718.8
694.85
686.75

698
700
687
673.5

695.55
700.1
685.1
678.1

682.8
703.65
711
720.95
715

682.85
703.4
709.3
720.1
719.3

748.85
772.6
714.5
708
709

748.2
771.65
714.85
709.25
711.1

717
698.05
716.7
705

716
700.5
715.2
708.45

Volume
6,29,218
7,58,741
5,47,847
4,32,877
4,75,375

Turnover
(in Lakhs)
4,769.27
5,793.89
4,125.08
3,287.00
3,635.41

5,73,740 4,351.01
7,99,712 6,003.82
2,50,607 1,862.76
16,48,924 12,267.65
5,09,645 3,754.24
5,30,898
6,39,314
4,45,375
4,05,211
6,05,982

3,826.38
4,562.57
3,286.56
2,982.88
4,484.66

5,30,776
4,33,177
3,32,538
4,90,183

3,861.67
3,106.78
2,398.25
3,504.41

4,26,365
4,11,354
2,70,676
8,45,503
52,452
11,72,980

3,100.42
3,040.53
1,991.62
6,280.28
390.7
8,804.25

11,46,688 8,548.74
6,36,429 4,708.20
14,60,290 10,518.36
6,31,086 4,478.66
10,61,537 7,503.37
15,54,694 11,178.50
6,75,853 4,806.08
9,47,968 6,748.11
14,29,060 10,245.80

12,44,979
7,45,591
6,68,611
7,13,319

8,631.15
5,082.85
4,605.60
5,013.54

8,83,441
9,72,688
5,94,291
5,22,848
4,89,727

6,259.29
6,905.67
4,212.40
3,656.21
3,345.89

7,77,208
7,85,516
4,62,834
6,53,571

5,429.90
5,491.27
3,144.12
4,436.03

6,82,389 4,724.74
12,72,973 8,999.29
16,26,527 11,516.75
6,77,507 4,899.41
7,61,924 5,498.25
12,67,615 9,520.07
17,42,806 13,343.11
8,16,227 5,772.40
4,97,966 3,534.20
56,71,924 40,599.13
9,72,433
6,54,214
9,69,907
9,52,668

6,919.54
4,606.66
6,809.20
6,661.92

Date

Open

High

Low

6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

1,081.60
1,065.25
1,046.10
1,065.00
1,042.00

1,100.00
1,089.90
1,053.65
1,084.00
1,074.00

1,081.60
1,065.25
1,032.65
1,052.80
1,040.20

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

1,023.35
1,010.00
1,004.00
998.8
970.15

1,048.80
1,028.50
1,010.00
1,016.40
1,004.75

1,016.35
1,009.30
989
997
970.15

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

950
969.8
992.7
980
951.3

970.95
977
993.4
998
980.9

948.45
946
973.4
979
951.3

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

930
924.45
945
962.3

961.35
933.5
959.75
971.9

927.75
912.1
923.35
937.9

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

954.8
963
967.5
969
985
973

979
985.45
979.25
980.7
989.9
986

945.1
955.1
961.55
964.2
976
970

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

964.8
974.2
964.9
948.4

984.95
980
979.9
975.85

964
966
941
948.3

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13

957
945.75
936
925

959.75
973.5
951.95
939

935.7
943.25
925.25
916.15

DIFF
18.40
24.65
21.00
31.20
33.80
0.00
32.45
19.20
21.00
19.40
34.60
0.00
22.50
31.00
20.00
19.00
29.60
0.00
33.60
21.40
36.40
34.00
0.00
33.90
30.35
17.70
16.50
13.90
16.00
0.00
20.95
14.00
38.90
27.55
0.00
24.05
30.25
26.70
22.85

LTP

Close

Volume

1099.85
1087.1
1041.35
1056.5
1073

1,096.40
1,086.45
1,039.25
1,054.65
1,070.05

29,93,959
34,27,187
26,66,404
26,10,275
23,32,757

1047.65
1021.85
1007
1005.65
1003.45

1,045.95
1,022.90
1,006.55
1,004.50
1,002.65

22,52,821
25,24,017
18,32,707
28,45,733
27,80,058

969.3
948.2
976.05
994
980

964.15
948.1
976.5
995.85
978.05

14,86,323
23,39,880
13,34,851
24,44,525
24,13,262

939
919.75
930.2
944.5

939.55
919.8
928.85
943.65

18,99,185
28,71,749
19,63,582
22,44,866

973
957.95
963.5
966
977.8
980.05

974.9
957.45
963.8
967.4
979.45
982.2

26,61,923
19,64,700
12,28,008
22,09,438
3,91,416
23,12,791

973.95
969.95
977.9
965.45

973.7
971.45
977.05
965.4

27,99,806
19,65,939
27,42,849
24,21,496

947.75
963.35
948.25
938.85

947.5
965.65
949.35
935.4

22,15,973
36,48,616
24,95,108
26,61,652

21-Oct-13

885

929.5

885

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

837.1
864
883.7
880.8

879.8
866.85
889.7
894.15

827.75
833.5
859.5
875

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

856
845.2
819
820
822.8

884.9
855
849
835
822.8

850
840.2
817.2
815.2
801.1

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

825
810
790.3
810.2

835
831.4
804
812.9

816.1
805.05
776.55
783.5

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

838
827.85
827.4
807.65
832

843.6
844
840.8
832.8
850

813.3
825.5
817
804
807

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

887.2
862
823.2
828
848

887.2
898.65
845
833.9
862.75

832.8
856.85
819.2
815.1
825

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

812.95
825
808
770

839
829.7
832.2
810.65

811
807.65
795
770

44.50
0.00
52.05
33.35
30.20
19.15
0.00
34.90
14.80
31.80
19.80
21.70
0.00
18.90
26.35
27.45
29.40
0.00
30.30
18.50
23.80
28.80
43.00
0.00
54.40
41.80
25.80
18.80
37.75
0.00
28.00
22.05
37.20
40.65

926.1

925.55 68,02,314

871.5
835.9
868
875.95

872.05
836.9
871.7
876.65

52,34,595
16,68,279
17,34,430
16,97,911

884.9
844.85
846
827
809.5

882.95
845.7
845.15
828.4
809.15

31,23,471
13,76,133
18,01,977
19,98,077
15,54,898

818
829.5
802
786.65

819.9
828.65
800
788.75

12,89,568
19,20,775
21,13,450
21,90,400

814.5
829.25
832.7
828
811.75

815.85
829.1
831.35
826.8
812

12,75,813
24,61,052
18,62,855
20,78,360
18,84,204

849.5
889.75
844
823.45
829

846.4
888.4
836.95
821.25
828.4

29,76,142
35,96,826
12,32,605
12,60,731
24,97,495

835.3
815.55
815.9
806.85

836.4
814.95
818.4
807.2

22,07,913
23,60,872
32,08,886
47,94,990

Turnover
(in Lakhs)
32,692.96
37,093.60
27,718.45
27,821.00
24,828.24
23,359.62
25,809.11
18,348.24
28,655.78
27,662.08
14,261.69
22,362.50
13,111.52
24,239.19
23,399.15
18,011.27
26,429.15
18,522.30
21,292.20
25,634.01
19,045.71
11,894.53
21,440.47
3,848.32
22,630.17
27,334.80
19,100.58
26,454.05
23,412.65
20,953.76
35,123.38
23,369.94
24,711.37

62,307.17
44,923.27
14,141.35
15,162.36
15,004.35
27,218.03
11,666.96
15,132.37
16,581.16
12,571.72
10,639.92
15,714.41
16,799.19
17,390.50
10,541.50
20,509.82
15,448.47
17,139.14
15,506.58
25,288.75
31,569.22
10,235.91
10,356.56
21,025.25
18,350.64
19,339.35
26,317.00
38,196.59

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
856.1
874
872
877.6
854.25

High
866.2
877
876.2
888
879

Low
855.1
852.65
864
867.3
854.25

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

852
855
870
849
853.55

868
862.5
871.3
869
858.7

852
851.5
852
848.05
845.2

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

846.3
857.9
870
858
870.15

857
857.9
875
875.95
874

845.15
840.4
856
858
858.45

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

873
875
885
888.7

879.95
885.5
890
891

864.3
868.05
870.5
881.15

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

878
878
875
883
886.25
881

893.7
888
884
887.75
890.25
896.95

877
872.75
868
868
885.1
881

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

901.15
895
868.4
890

907.85
910.9
894.55
896.5

885
895
867.5
872.1

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

900.55
911.05
924
914
909.8

904
916.9
924.75
925
919.4

882.4
902.85
905.2
910.1
903

DIFF
11.1
24.35
12.2
20.7
24.75
0
16
11
19.3
20.95
13.5
0
11.85
17.5
19
17.95
15.55
0
15.65
17.45
19.5
9.85
0
16.7
15.25
16
19.75
5.15
15.95
0
22.85
15.9
27.05
24.4
0
21.6
14.05
19.55
14.9
16.4

LTP
858
854
866.15
870
879

Close
857.85
854.05
866.2
870.4
876.6

854
859
853.4
867
850

855.85
854.6
855.45
865.25
850.6

852.95
852
857.7
868.9
863.6

850.85
845.9
858.35
867.95
863.9

865.7
874.5
874.1
885.75

867.05
874.7
873.5
884.1

884.5
875.9
872.9
873
889
881.5

884.15
876.45
874.1
874.35
886.75
882.15

886.95
900.95
893.5
877

887.9
902.1
889.4
876.45

888.9
905.3
909.5
919
913.05

889.5
905.65
910
916.5
913.05

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

902.45
905.1
916
927

913.4
915
925.55
933.8

898.4
892.8
897.65
902.25

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

942
917
889
899
880

945.65
940.95
919
899
898.5

917.7
917
886.65
885
880

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

862.05
850.5
860
855

886.8
867
864
869.9

856.4
849.85
846
850.25

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

863
859
854
857.9
870

864.75
872.6
863.5
869
879

849
852.45
845.2
852.5
847.2

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

858
844.8
847.1
842
873.3

873.9
854
847.1
848
878.4

853.05
838.15
832.7
835
835

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

867.55
870
841.9
846

880
875.6
861.45
852

856.15
858.85
837.25
826.2

0
15
22.2
27.9
31.55
0
27.95
23.95
32.35
14
18.5
0
30.4
17.15
18
19.65
0
15.75
20.15
18.3
16.5
31.8
0
20.85
15.85
14.4
13
43.4
0
23.85
16.75
24.2
25.8

904.6
893.15
898.6
909.9

904.5
896.2
899.95
907.7

922.5
939
918.7
890
897.05

921.75
937.55
914.5
890.2
895.25

880
862
852.35
855.2

878.85
861.2
851.55
855.85

853.55
857.75
858.65
853.65
855

853.5
856.55
858.7
854.3
853.8

871.1
848.1
836
840
835.1

868.4
849.9
836.45
839.9
836.25

862.45
867
859.5
833.15

861.35
866.25
859.05
834.6

Turnover
Volume (in Lakhs)
3,13,447
2,697.12
4,65,295
4,003.29
3,14,951
2,737.81
6,60,005
5,789.70
5,89,448
5,135.64
4,35,992
4,68,642
3,10,575
4,69,263
4,24,859

3,739.22
4,013.42
2,667.31
4,034.54
3,614.82

6,06,827
5,54,605
3,58,765
3,47,908
5,22,271

5,161.18
4,714.36
3,101.32
3,024.68
4,507.06

3,34,217
4,24,595
5,91,526
4,81,072

2,914.80
3,720.39
5,187.29
4,263.20

6,23,749
4,19,460
6,29,697
4,00,982
83,347
4,82,420

5,530.89
3,693.23
5,509.44
3,510.17
740.33
4,277.63

9,83,638
8,815.87
14,52,805 13,119.31
7,39,114
6,530.11
5,47,382
4,805.87
6,23,772
5,26,762
3,60,349
5,79,494
6,31,947

5,552.17
4,789.02
3,296.70
5,319.93
5,766.40

6,90,362
6,51,712
9,05,093
9,22,900

6,255.47
5,882.20
8,222.88
8,499.18

6,56,989
6,103.80
11,92,520 11,117.12
11,27,539 10,272.18
5,70,058
5,078.58
8,74,645
7,794.54
9,61,941
7,74,253
5,79,247
6,53,184

8,447.45
6,669.14
4,947.39
5,636.80

7,09,669
10,56,398
5,41,064
7,48,805
6,74,989

6,067.74
9,094.65
4,616.30
6,430.39
5,805.42

11,41,032 9,886.08
10,05,261 8,512.56
7,80,287
6,539.98
8,92,526
7,498.48
12,18,752 10,320.50
7,66,561
6,677.92
8,14,251
7,067.45
9,44,786
8,054.94
13,96,368 11,663.93

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
942.2
959.9
946.2
950.25
939

High
957.45
959.9
953.7
959.75
963.45

Low

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

962
947
945
943.1
949

965.1
964.7
948
953
949

942.15
946
936
938.1
933.2

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

938
941
945
945
930

946.75
947.8
958.65
951.95
948

929.1
931
935.05
938
915

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

910
876
875.7
878

928.95
900
884.2
887.95

906.5
875
864.15
840

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

897
898
908.05
915
930
885.2

898
916.7
911.7
922.75
932.3
928

872.65
894.05
895
902
916.7
879.65

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

895
904.8
874
871.6

896.95
907.8
903
883.65

875.7
878.7
861.1
856.15

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

882.25
866.2
876.7
893.75
880

884.3
893.8
884.75
894.9
895

865
863.35
860.2
874
872.05

942.2
938.75
940
943.1
932.5

DIFF

LTP
15.25
21.15
13.7
16.65
30.95
0
22.95
18.7
12
14.9
15.8
0
17.65
16.8
23.6
13.95
33
0
22.45
25
20.05
47.95
0
25.35
22.65
16.7
20.75
15.6
48.35
0
21.25
29.1
41.9
27.5
0
19.3
30.45
24.55
20.9
22.95
0

947
940.05
944
949.45
961
946
958.3
945
943.1
946
935.55
937.5
941.6
947
944.05
925.9
894.2
878
871.05
876.15
898.4
896.5
907
918
926.05
886.3
895.9
900.95
871.35
870.1
888
865.45
875.1
888.3

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

868.6
871.7
867
873

888
876.8
881.25
882.45

868.6
861
859.25
862

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

875
851.2
857
865
864.5

887.5
869
859.7
874.3
870

865.55
851.2
843
858
847.2

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

851.8
833.25
834.5
841

871.4
861
846.5
845

851
833.25
821.35
815

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

858
847
875
857
868.8

858
864.8
878
882
870

839
845
833.05
851.4
851.45

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

868
862
849.8
834
840

885
892
849.8
850.6
863.3

832.55
860.15
828.2
826.7
829.5

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

814.9
835.9
817
778.8

835
835.9
835
816.8

811.4
797.8
805.1
766.55

19.4
15.8
22
20.45
0
21.95
17.8
16.7
16.3
22.8
0
20.4
27.75
25.15
30
0
19
19.8
44.95
30.6
18.55
0
52.45
31.85
21.6
23.9
33.8
0
23.6
38.1
29.9
50.25

878.1
864.8
867.25
865.55
873.25
868
850.95
858.55
861.1
859.5
852
831.6
831
840
855
847
875
861
880.65
870.8
845
843.8
831.8
830.3
814
830
811.2

Close
945.3
944.35
943.8
949.25
960.2

Volume
5,52,858
6,95,092
5,90,736
6,31,248
10,13,357

Turnover (in
Lakhs)
5,248.61
6,592.14
5,581.96
5,991.78
9,625.91

945.25
958.85
941.5
945.2
943.15

6,55,756
10,22,383
10,54,915
7,36,958
8,00,892

6,246.11
9,788.93
9,940.66
6,966.31
7,540.16

936.55
934.45
941.95
947.5
944.8

7,99,136
10,28,596
17,68,502
9,48,109
12,96,012

7,500.06
9,643.16
16,697.51
8,976.55
12,173.70

925.15
895.35
879.9
869.95

18,20,946
21,10,595
13,83,234
7,24,878

16,750.21
18,781.42
12,100.22
6,328.84

878.6
898
899.4
906.65
919.05
925.3

4,80,159
9,83,354
6,11,328
10,26,415
1,49,506
29,59,129

4,250.97
8,927.24
5,525.38
9,352.83
1,379.14
26,806.35

887.85
895.85
900.7
868.9

14,06,218
12,82,061
12,78,135
10,87,032

12,456.93
11,404.85
11,260.79
9,429.47

867.75
889.35
865.85
875.7
887.7

11,10,914
12,30,842
6,43,727
8,72,440
11,17,203

9,647.41
10,892.20
5,585.37
7,711.20
9,921.24

882.7
865.25
867.6
865.25

14,24,600
10,70,909
12,04,416
8,24,719

12,553.20
9,303.26
10,457.91
7,172.71

872.5
867.2
851
863.15
865

13,82,241
8,89,141
11,90,315
6,68,002
7,79,247

12,110.51
7,659.81
10,136.33
5,785.90
6,708.96

858.8
851.8
831.8
827.45

15,32,079
15,16,736
14,33,454
14,76,795

13,217.54
12,879.87
11,940.41
12,143.34

844
852.1
850.1
871.5
860.9

8,55,838
12,82,166
13,45,994
10,32,335
8,71,494

7,252.38
10,959.15
11,430.78
8,988.25
7,500.57

874.2
867.55
841.8
844.4
837

15,20,999
22,44,149
11,15,366
7,48,846
22,69,163

13,081.62
19,644.31
9,341.45
6,319.74
19,152.27

830.3
812.85
827.35
812.95

12,29,843
13,41,549
13,06,275
19,24,598

10,185.26
10,969.65
10,697.14
15,324.00

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
1,705.75
1,667.15
1,652.30
1,660.00
1,670.00

High
1,717.65
1,708.70
1,669.80
1,686.85
1,682.30

Low
1,694.00
1,667.15
1,633.95
1,652.25
1,656.60

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

1,670.00
1,669.00
1,668.05
1,680.00
1,653.00

1,692.65
1,675.00
1,670.00
1,688.00
1,689.80

1,667.15
1,648.15
1,641.00
1,654.55
1,646.30

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

1,662.00
1,654.90
1,690.00
1,630.00
1,627.70

1,676.75
1,667.70
1,700.00
1,691.10
1,635.15

1,636.25
1,638.85
1,643.10
1,625.45
1,612.05

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

1,596.70
1,580.00
1,591.50
1,580.00

1,625.00
1,594.00
1,622.00
1,604.00

1,591.45
1,573.00
1,582.10
1,561.30

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

1,605.10
1,610.30
1,622.00
1,645.00
1,636.50
1,642.00

1,610.00
1,644.90
1,644.00
1,645.00
1,658.00
1,655.85

1,557.50
1,602.40
1,610.00
1,617.20
1,636.50
1,626.25

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

1,626.10
1,641.00
1,590.90
1,510.35

1,646.70
1,659.90
1,646.50
1,529.00

1,617.25
1,625.00
1,565.75
1,503.00

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

1,501.10
1,528.00
1,516.80
1,523.00
1,470.35

1,533.10
1,549.75
1,545.00
1,536.00
1,542.75

1,490.00
1,499.95
1,482.50
1,505.30
1,470.10

DIFF

LTP
23.65
41.55
35.85
34.60
25.70
0.00
25.50
26.85
29.00
33.45
43.50
0.00
40.50
28.85
56.90
65.65
23.10
0.00
33.55
21.00
39.90
42.70
0.00
52.50
42.50
34.00
27.80
21.50
29.60
0.00
29.45
34.90
80.75
26.00
0.00
43.10
49.80
62.50
30.70
72.65

1703
1703
1637.55
1660.25
1660
1673
1669.55
1655
1657.35
1689.5
1640
1655.5
1643.1
1677.55
1633.1
1616.95
1580
1585
1588.45
1579.3
1611
1617
1623
1648.05
1635.7
1639.05
1638.9
1645.75
1513.65
1509
1514
1530
1516
1520.9

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

1,432.00
1,440.05
1,452.00
1,465.25

1,472.50
1,451.80
1,473.20
1,479.00

1,428.10
1,418.00
1,431.00
1,442.40

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

1,436.10
1,399.00
1,407.00
1,420.00
1,425.00

1,470.00
1,425.20
1,407.00
1,423.85
1,432.70

1,413.10
1,398.25
1,386.20
1,400.00
1,402.05

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

1,410.50
1,394.95
1,364.05
1,366.00

1,434.95
1,420.00
1,410.00
1,373.65

1,406.05
1,375.20
1,364.00
1,340.00

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

1,391.90
1,415.00
1,414.90
1,390.00
1,450.00

1,407.70
1,423.00
1,423.00
1,442.00
1,454.40

1,361.55
1,380.10
1,376.15
1,387.00
1,388.00

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

1,479.90
1,441.00
1,385.00
1,362.00
1,343.35

1,482.00
1,503.40
1,405.00
1,388.80
1,379.30

1,401.00
1,441.00
1,377.00
1,360.00
1,334.45

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

1,315.00
1,367.95
1,351.00
1,305.00

1,335.00
1,376.00
1,388.80
1,349.95

1,301.00
1,315.55
1,346.30
1,300.00

0.00
44.40
33.80
42.20
36.60
0.00
56.90
26.95
20.80
23.85
30.65
0.00
28.90
44.80
46.00
33.65
0.00
46.15
42.90
46.85
55.00
66.40
0.00
81.00
62.40
28.00
28.80
44.85
0.00
34.00
60.45
42.50
49.95

1469
1423.8
1439.75
1448.5
1467.05
1420
1399.8
1401.05
1408.1
1429
1415.7
1380.45
1363
1364.15
1385.85
1390.25
1411.7
1390
1465.25
1475.45
1402
1375.7
1362
1318.7
1316.55
1355.7
1338.7

Turnover
Close
Volume (in Lakhs)
1,701.50 8,34,899 14,260.46
1,700.15 19,47,489 32,885.28
1,639.75 4,28,767
7,091.07
1,663.25 5,72,128
9,562.71
1,661.40 4,95,575
8,261.50
1,676.15
1,666.65
1,659.95
1,663.30
1,678.90

5,02,124
8,88,680
5,71,218
3,95,917
7,30,897

8,438.00
14,780.56
9,447.45
6,603.69
12,192.95

1,640.15
1,647.00
1,649.85
1,682.55
1,629.35

8,22,901
5,91,465
6,12,988
12,53,144
6,42,611

13,566.41
9,777.43
10,263.01
20,977.89
10,433.58

1,612.60
1,579.50
1,587.10
1,582.55

6,33,129
4,46,748
7,20,325
5,09,621

10,193.38
7,073.63
11,549.30
8,081.72

1,580.55
1,610.80
1,614.55
1,623.25
1,650.00
1,636.15

7,40,937
4,96,581
5,26,949
4,91,093
1,11,953
7,33,492

11,697.10
8,052.35
8,574.14
8,009.38
1,847.49
12,035.22

1,636.20
1,636.65
1,635.25
1,513.35

7,60,636
9,51,167
40,85,346
9,19,522

12,407.52
15,619.89
65,656.67
13,961.75

1,508.70
1,513.90
1,528.85
1,514.60
1,519.95

4,32,129
5,80,715
5,34,863
3,51,924
8,77,353

6,546.08
8,878.65
8,069.76
5,342.44
13,313.59

1,468.75
1,427.05
1,439.90
1,446.90

4,90,221
3,16,070
4,13,066
6,97,237

7,157.43
4,536.60
5,987.30
10,210.91

1,464.00
1,421.10
1,398.50
1,406.60
1,410.20

7,62,748
6,17,290
4,81,828
4,11,447
3,29,756

11,054.78
8,750.60
6,728.11
5,813.87
4,657.85

1,428.50
1,412.35
1,380.20
1,358.55

6,66,373
6,50,153
9,31,358
4,06,918

9,500.36
9,143.82
12,922.19
5,497.89

1,366.95
1,387.55
1,393.20
1,410.80
1,401.25

5,99,199
5,37,625
3,26,342
5,17,200
5,00,010

8,265.49
7,508.28
4,563.97
7,343.46
7,065.06

1,467.25
1,480.00
1,401.85
1,375.80
1,359.90

7,51,243 10,811.38
11,32,596 16,794.51
4,13,270
5,758.55
4,78,211
6,582.06
7,07,004
9,618.57

1,315.90
1,320.90
1,360.80
1,336.65

5,34,719
7,035.80
5,23,296
7,023.55
12,55,303 17,198.79
8,57,196 11,448.02

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
142
140.05
137
134
132.75

High
143.75
143
140.35
138.15
135.8

Low
140.5
139.4
136.25
132.95
132.6

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

125.1
125.25
126.5
130.75
128.55

133
126.35
128.25
132.5
131.7

125.1
123.5
123.1
125.6
128.25

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

131.05
131
130.8
131.55
133

131.65
131.8
134.25
132.95
134.9

127.4
129.5
130.35
129.75
130.7

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

132
130.15
132.25
137.8

136.9
133.35
133.15
137.8

131.8
129.5
129.6
131.05

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

139
139.85
143.15
140.95
141.95
138.9

139
142.2
146.15
146.5
142.65
142.8

135.7
136.75
139.9
140.55
140.25
137.5

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

135.1
135.75
134.25
135.2

141.25
136.8
136.75
136.65

134
134.3
134.25
133.55

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

136.45
137
134.15
135.45
130.9

139.45
141.5
138
135.45
136

133.65
136.55
133.8
132.95
130.65

DIFF
3.25
3.6
4.1
5.2
3.2
0
7.9
2.85
5.15
6.9
3.45
0
4.25
2.3
3.9
3.2
4.2
0
5.1
3.85
3.55
6.75
0
3.3
5.45
6.25
5.95
2.4
5.3
0
7.25
2.5
2.5
3.1
0
5.8
4.95
4.2
2.5
5.35

LTP
142.5
142.5
139.65
137.2
133.8

Close
142.95
142.15
139.95
137.25
134.1

132.8
125.1
125.35
126.4
131

132.5
124.5
125.15
126.35
130.95

127.8
130.65
130.4
131.05
131.8

128.25
130.1
131.15
130.9
131.95

132.45
132
130.8
132

132.35
131.5
130.95
132.25

136.5
138.85
141.15
144.25
141.3
140.45

136.85
137.45
140.95
145.2
140.95
140.5

138.2
135.15
135.2
135

138.8
135.1
135.6
135.05

134.8
140.05
136.55
134.4
134.95

135.2
139.95
136.5
134.15
135.05

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

130.6
128.75
129.4
130.25

132.85
132.4
131.1
132.75

130.4
128.75
127.5
128.75

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

131.5
127.95
122.7
123.05
124.25

132
131.85
128.2
123.8
124.4

129.3
126.5
121.3
122
120.55

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

123.6
120.1
120.5
125

124.9
124.5
121.15
125

122.1
119.2
117.5
119.3

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

128.45
124.95
124.8
121.75
123

128.6
128.2
125.75
124.15
123.7

124.9
124.7
123.15
121.25
120.7

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

123.75
120
125.4
123.25
126.5

124.9
123
125.4
125.25
127

118.05
118.9
119
122.75
123

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

124.45
126.65
118.4
122.5

125.9
126.65
126.05
123

122.8
123.15
117.55
117.6

0
2.45
3.65
3.6
4
0
2.7
5.35
6.9
1.8
3.85
0
2.8
5.3
3.65
5.7
0
3.7
3.5
2.6
2.9
3
0
6.85
4.1
6.4
2.5
4
0
3.1
3.5
8.5
5.4

130.95
130
128.75
129.55

130.9
130.25
129
129.8

130
131.35
126.9
122.3
122.75

130.05
130.9
127.15
123
123

124
124.4
119
120

124.15
124.15
119.05
120.1

125.05
127.3
125.05
123.85
121.4

126.75
127.1
125.1
123.9
122.4

124.15
122.6
122.7
123.6
123.35

123.75
122.7
122.15
123.9
123.25

124.05
123.85
124.65
118.4

124.75
123.65
124.95
120.1

Volume
20,88,706
27,82,136
38,84,102
41,59,158
14,22,911

Turnover
(in Lakhs)
2,974.61
3,943.53
5,415.27
5,678.44
1,909.25

31,06,362
22,68,864
26,85,655
20,45,128
13,62,578

4,061.00
2,837.98
3,350.68
2,626.97
1,769.60

40,06,245
27,32,526
15,64,296
14,81,060
21,35,045

5,173.52
3,561.50
2,071.83
1,942.31
2,830.57

15,73,062
8,50,958
20,87,601
18,02,390

2,115.49
1,120.13
2,729.27
2,397.98

15,47,141
28,51,876
52,76,456
57,16,908
2,03,777
22,04,640

2,120.78
3,991.11
7,560.23
8,242.63
287.78
3,099.05

36,86,235
7,91,473
37,28,708
69,04,743

5,090.09
1,069.55
5,050.70
9,327.72

63,90,281 8,652.21
1,20,40,281 16,836.54
58,76,628 7,992.75
31,01,390 4,154.26
28,90,928 3,842.74

21,03,831
30,77,177
19,27,709
30,63,159

2,766.38
4,008.98
2,491.69
4,014.71

17,43,862
43,91,793
29,66,592
23,35,945
17,21,352

2,281.43
5,706.11
3,729.77
2,873.04
2,101.15

18,21,962
36,36,581
29,78,970
16,84,956

2,255.07
4,494.47
3,536.47
2,041.06

16,92,583
38,87,833
23,93,319
28,00,197
18,87,916

2,145.53
4,921.86
2,983.41
3,447.18
2,309.05

40,90,973
35,38,252
47,21,693
25,82,314
16,54,940

5,021.12
4,277.12
5,724.51
3,204.23
2,060.14

24,35,500
29,50,116
46,71,600
53,10,699

3,031.19
3,676.03
5,752.30
6,421.41

Date

Open

High

Low

6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

144
147.7
145.6
146.55
147.15

149.8
147.7
146.8
146.85
149

143.9
143
144.2
144.65
145.9

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

147.25
147
148.1
150
151

151.4
149.4
149
150.85
152

146.75
146.7
146.3
147.85
149.2

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

150.6
154.25
154
156
153.5

151.9
154.35
157.5
156.5
156.85

149.45
149.15
153.55
154.6
153.3

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

149.7
148.2
150
151.5

154.7
151.5
152.2
152

149.6
147.15
148.3
146.6

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

151.8
154.6
146.8
145.55
146.6
147.5

153.85
155.4
153.35
148.1
147.2
149.1

150.3
151.8
146.25
144.8
146.3
145.75

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

147
146.5
144
145

149.95
148.7
146.45
146.65

145.55
144.7
143.05
143.75

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13

144
145.3
149
146.25

147.4
147.35
149.75
149.5

142.6
142.1
143.2
146.25

DIFF

LTP
5.9
4.7
2.6
2.2
3.1
0
4.65
2.7
2.7
3
2.8
0
2.45
5.2
3.95
1.9
3.55
0
5.1
4.35
3.9
5.4
0
3.55
3.6
7.1
3.3
0.9
3.35
0
4.4
4
3.4
2.9
0
4.8
5.25
6.55
3.25

Close

149.5
144.5
145.6
145.25
146

148.95
143.85
145.35
145.7
147.05

147.5
148.3
146.65
148.5
149.8

147.25
147.9
146.6
148.75
150.15

150.8
150
153.9
155.3
155.8

150.85
150.2
154.65
155.05
156.05

153.1
149.8
149.3
150.7

152.8
149.5
149.15
150.3

151.85
152.9
152.35
147.3
146.6
146.2

152.55
152.7
152.6
147.25
146.6
146.25

149
147.55
145.8
144.3

149.1
147.25
146.05
144.05

145.5
143.5
145.4
148.9

145.2
143.3
145.35
148.75

21-Oct-13

145

148

144.6

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

143.8
144.5
144
143.8

147.3
146.9
146.9
144.15

143.75
143
143.35
142.1

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

149
145.25
143.65
143.1
142.5

149
148.45
146.2
144.85
142.7

143.7
145
142
141.1
140.25

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

143
145.5
147.7
146.85

145.1
146.25
148.4
149.75

142.2
143.45
143.5
143.7

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

150
148.5
145.45
141.05
146

150
150
149.8
146.2
148.6

146.65
146.15
144.3
141.05
141.4

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

147
148.1
140.4
143.5
142.8

150
151.6
145.9
144.35
145.5

144.65
145.7
139.5
138.5
141.4

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

138.4
137.2
139.5
135

141.5
140.9
140.95
139.5

138
137.2
135.3
135

3.4
0
3.55
3.9
3.55
2.05
0
5.3
3.45
4.2
3.75
2.45
0
2.9
2.8
4.9
6.05
0
3.35
3.85
5.5
5.15
7.2
0
5.35
5.9
6.4
5.85
4.1
0
3.5
3.7
5.65
4.5

147.7

147.65

145.55
143.05
145.7
144.05

145.85
143.55
145.1
143.65

143.8
147.65
146
143.9
142.15

144.05
147.9
145.15
144.35
142.25

142.6
143.9
143.6
147.85

142.6
143.9
143.85
147.45

147.3
149.5
149.1
145.7
142.25

147.95
149.7
149
145.45
142.8

147.9
147.3
145.75
140.25
143

148.3
147.1
144.9
140.15
142.95

141
138.4
138.05
138.1

141.1
139.45
137.6
138.6

Volume

Turnover
(in Lakhs)

58,15,834
41,58,111
63,66,627
31,39,503
24,62,350

8,561.51
6,015.14
9,284.09
4,567.84
3,631.29

27,52,620
36,27,397
27,20,076
33,01,723
31,17,290

4,071.97
5,369.06
4,013.03
4,919.24
4,683.42

15,08,068
24,22,138
36,90,882
18,54,042
43,77,116

2,271.67
3,660.11
5,743.04
2,876.12
6,797.43

52,42,855
44,04,826
34,59,730
25,51,806

7,971.87
6,607.60
5,183.83
3,845.42

23,66,472 3,600.84
53,05,942 8,146.21
67,84,186 10,214.07
30,11,202 4,421.54
1,56,758
229.85
25,10,500 3,679.11
56,75,573
40,87,924
31,37,870
14,66,924

8,397.74
6,002.15
4,552.90
2,125.87

17,21,578
28,93,072
25,72,198
22,17,175

2,497.35
4,196.20
3,743.48
3,291.31

13,51,310

1,987.20

26,56,399
23,61,070
17,43,289
26,06,597

3,878.81
3,410.55
2,527.45
3,724.55

22,50,965
19,14,057
35,99,090
27,88,387
26,87,496

3,273.08
2,809.81
5,160.29
3,989.50
3,804.17

30,10,343
27,33,103
23,30,895
26,70,022

4,311.02
3,938.72
3,375.92
3,898.88

29,23,244
44,49,352
54,01,949
43,68,590
32,91,515

4,334.63
6,623.19
7,958.69
6,313.31
4,757.52

62,03,763
51,43,489
28,21,421
27,11,120
28,02,538

9,144.82
7,588.94
4,044.68
3,798.26
4,016.60

39,75,733
28,54,781
50,82,675
50,63,738

5,571.31
3,985.47
6,966.01
6,985.51

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
290.9
291
291.55
291.45
291.9

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

High
299
293.35
292.7
295
296.9

Low
290.1
287.7
286
290.5
287.7

292.25
289.9
285.4
288.3
284

299.8
295.65
293.65
289
289

292.25
289.1
285.35
284.55
280.35

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

271
276.5
279.4
278.55
273

279.7
277.05
282.45
282.05
280

271
269.65
273.7
272.8
273

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

273.6
266
270.55
276

275.8
269.95
272.9
277

269.5
263.5
265.05
269.3

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

282.55
282.95
283.95
287.55
289
294.3

284
287.75
285.85
288.55
291.8
294.3

271.75
281.25
281
283
288.15
286

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

290
292
288
284

300.8
293.45
291.7
288.8

282.6
286.6
285
283.95

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

281.05
282.25
286
286
284

286.4
289
287
287.4
286.45

281.05
281.2
279.4
282
281.8

DIFF
8.9
5.65
6.7
4.5
9.2
0
7.55
6.55
8.3
4.45
8.65
0
8.7
7.4
8.75
9.25
7
0
6.3
6.45
7.85
7.7
0
12.25
6.5
4.85
5.55
3.65
8.3
0
18.2
6.85
6.7
4.85
0
5.35
7.8
7.6
5.4
4.65

LTP
295.3
290.95
287.3
292.8
295.2

Close
294.05
290.9
286.9
292.4
294.9

299.15
292.8
289.85
287.05
287.75

299.1
291.95
289.9
287.15
288.35

279.1
270.25
275.05
277.75
279.25

278.2
270.45
276.7
277.35
279.05

270
269.2
266.3
270

270.1
268.85
265.85
270.2

277.1
283.7
282.2
283.9
289.5
287.8

277.35
283.7
281.85
283.85
289.55
287.8

292.8
289
290.3
288.25

293.7
288.6
290.6
286.8

283
283.5
282
286.35
285.8

283.95
283.8
282.25
286.05
285.25

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

283.5
277
278
273.55

285.95
284
279.4
277.85

281.55
276.25
271.35
273.55

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

276.05
273.7
268.5
267
264

278.65
275.6
274.4
269.85
266.9

273.7
271
266.1
266
260.8

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

266
263.25
270
274.4

269.95
268.35
270.1
274.5

262.35
263.25
260.95
262.65

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

279.4
280
276
277
287.25

280.9
280.8
280.9
281.6
288.8

272.85
274
272
273.75
274.8

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

297.2
290
282.75
286.95
289

297.65
302.5
284.9
288.5
294.3

283.8
286.9
277.25
275.85
280

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

275.9
292.8
292.95
290.05

284.6
293
293.2
299

274.6
277.55
283.15
286.1

0
4.4
7.75
8.05
4.3
0
4.95
4.6
8.3
3.85
6.1
0
7.6
5.1
9.15
11.85
0
8.05
6.8
8.9
7.85
14
0
13.85
15.6
7.65
12.65
14.3
0
10
15.45
10.05
12.9

282.75
281.45
274.65
275.3

283.55
281.1
275.2
275.5

275.45
273.7
273.75
268.4
266.45

276.55
273.7
273.7
268.8
266.1

264.55
266.55
262
265.95

264.7
266.5
262.3
267.85

273.65
277.5
279.5
275
275.6

274.4
276.95
279.45
274.5
275.65

292.05
299.5
283.6
279.7
286.5

289.5
299.2
282.95
279.7
287.2

283.2
277.8
289.15
291.1

282.7
278.95
289.3
292.7

Volume
31,46,885
19,21,726
27,60,009
36,01,825
59,12,654

Turnover
(in Lakhs)
9,295.44
5,587.36
7,985.55
10,541.91
17,297.43

29,52,267
37,43,588
30,35,985
22,37,494
26,67,321

8,781.94
10,951.35
8,828.44
6,415.27
7,615.62

28,99,680
21,24,689
44,18,422
18,92,105
26,48,425

8,022.48
5,785.15
12,311.83
5,256.73
7,327.91

21,39,492
29,78,852
31,23,710
25,88,208

5,828.27
7,957.07
8,341.33
7,025.17

23,67,708
20,31,040
18,79,068
33,14,690
3,30,299
22,71,970

6,579.56
5,774.22
5,312.62
9,450.52
957.56
6,558.13

68,14,585
16,09,883
25,88,383
20,12,804

19,841.02
4,657.47
7,488.45
5,775.37

25,24,755
24,73,833
21,19,720
21,25,303
24,77,107

7,165.73
7,074.23
5,979.07
6,062.44
7,025.72

31,71,769
39,96,487
23,00,920
14,21,706

9,005.64
11,241.60
6,329.14
3,919.91

27,67,147
22,15,282
23,39,930
23,77,859
18,22,296

7,652.51
6,057.78
6,348.32
6,380.79
4,808.11

36,36,594
29,77,569
48,89,508
39,57,892

9,675.59
7,922.77
12,855.53
10,552.64

34,88,568
53,41,773
48,87,208
45,71,845
27,40,771

9,656.73
14,812.06
13,568.06
12,661.14
7,645.50

65,92,408
44,92,103
18,37,039
35,78,661
25,21,134

19,100.46
13,318.84
5,155.50
10,040.70
7,252.17

30,93,903
30,58,063
38,14,783
65,28,817

8,702.43
8,644.08
10,959.47
19,109.89

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
95.95
96.5
93.6
93.5
92.1

High
99.9
96.65
95.9
94
94.7

Low
95.95
95.15
93.3
93.2
92.1

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

94.35
92.25
93.75
93.75
93.7

95.6
95
94.7
94.65
94.6

93.4
91.65
91.85
93.35
93.7

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

93.2
94
94.6
95.6
96.3

94.2
94.2
95.45
96.35
96.7

93.2
92.7
93.55
94.35
95.7

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

96.1
94.85
95.95
95.9

96.7
96.25
96.2
96.4

95.75
94.55
94.8
94.2

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

94.25
95.9
95.3
97.75
98.4
101.3

96.45
96.25
96.75
98.05
98.85
101.9

93.65
94.55
95.3
94.55
98.25
97.6

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

100.95
100.65
98.6
100.3

102.5
100.75
100.95
100.9

98.85
100
98
98.3

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

99.6
101
102.9
99.3
99.5

100.75
101.55
103.3
103.6
99.95

98.3
98.2
100.3
99.3
99.05

DIFF
3.95
1.5
2.6
0.8
2.6
0
2.2
3.35
2.85
1.3
0.9
0
1
1.5
1.9
2
1
0
0.95
1.7
1.4
2.2
0
2.8
1.7
1.45
3.5
0.6
4.3
0
3.65
0.75
2.95
2.6
0
2.45
3.35
3
4.3
0.9

LTP
98.85
96
95.9
93.75
93.65

Close
98.95
96.3
95.6
93.75
93.6

Volume
1,46,10,273
79,74,607
1,22,70,217
60,85,824
68,27,923

94.9
94.5
92.2
94.3
94.25

95.1
94.7
92.15
94.25
94.15

1,12,34,571
1,23,40,035
26,27,355
43,19,558
46,83,289

94.1
93.6
93.7
95
96.4

93.9
93.4
93.75
95.05
96.35

42,28,300
24,08,171
28,22,597
35,32,769
23,74,150

96
96.05
95
95.9

96
96
95.35
95.95

13,10,575
27,64,367
32,14,426
40,07,184

96.15
95.3
96.25
95.25
98.3
97.85

96.05
95.05
96.25
95.15
98.4
97.9

36,15,429
55,96,330
53,79,856
99,94,108
3,35,031
54,09,322

101.2
100.4
100.6
99

101.3
100.15
100.4
98.75

46,40,098
18,50,330
39,86,029
29,73,981

100
98.8
101
101.95
99.7

100.2
99
100.6
101.95
99.5

29,70,792
40,53,983
20,13,462
51,93,454
11,37,960

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13
11-Oct-13

98.5
98.75
99.65
99
99.55

100
99.8
100.15
99.9
99.9

97.05
97.05
98.25
98.3
98.65

10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

99.05
97.5
98.6
97.55

99.55
99.4
98.8
98.2

98.25
97.5
97.7
96.55

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

99.5
100
98.25
98.2

99.5
100.25
99.2
98.95

97.7
98.6
97.9
96.75

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

99.3
100
99
98.55
100.1

100.4
100.25
100.85
99.85
100.9

98.55
98.55
98.2
98.05
98.85

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

100.75
102.8
100.5
102.05
99.75

102.55
104.15
101.5
102.55
103.95

100.5
99.25
98.9
98.55
99.2

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

98.5
99.5
101.9
99.25

100.2
100.65
102.9
103.55

98.45
98.25
98.05
99.25

0
2.95
2.75
1.9
1.6
1.25
0
1.3
1.9
1.1
1.65
0
1.8
1.65
1.3
2.2
0
1.85
1.7
2.65
1.8
2.05
0
2.05
4.9
2.6
4
4.75
0
1.75
2.4
4.85
4.3

99.85
97.45
98.9
99.75
98.9

99.5
97.6
98.95
99.55
98.95

88,26,095
40,03,605
36,93,471
20,18,698
14,59,447

99.25
98.8
98.25
98.2

99.25
99.05
98.25
98.05

22,75,492
32,71,136
39,38,276
20,49,699

97.9
99.5
99.05
98.65

97.95
99.9
99
98.05

92,29,880
62,81,254
22,63,606
32,41,768

98.7
99.15
100.6
99.2
99.2

98.95
99.3
100.5
99.15
99.25

25,73,837
38,20,301
28,97,173
46,71,113
20,98,231

101.5
100.75
100.9
101.7
102.3

101.6
100.4
100.4
101.55
102.55

86,00,659
57,39,560
26,07,325
33,31,721
79,22,663

100.2
99.1
99.1
102.9

99.75
99
99
102.25

35,61,568
30,42,880
28,96,921
49,06,960

Turnover (in
Lakhs)
14,407.20
7,653.69
11,618.45
5,704.08
6,399.43
10,644.07
11,585.02
2,435.57
4,067.52
4,407.76
3,961.24
2,250.07
2,666.82
3,372.20
2,281.27
1,259.31
2,650.26
3,069.15
3,846.55
3,443.85
5,327.41
5,178.87
9,540.84
329.89
5,368.00
4,660.41
1,855.25
3,983.41
2,948.82
2,969.63
4,041.85
2,032.82
5,258.17
1,131.65

8,694.32
3,947.61
3,660.71
2,002.83
1,446.31
2,247.28
3,221.85
3,867.91
2,000.99
9,130.10
6,239.00
2,231.84
3,161.82
2,549.78
3,790.35
2,881.09
4,628.31
2,091.19
8,747.65
5,775.25
2,600.12
3,331.38
8,102.05
3,532.29
3,018.71
2,878.90
5,010.74

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
580.45
582.35
551.9
553.4
552

High
603
598.8
572.4
561.5
563

Low
573.1
579.5
550.05
549.2
552

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

535.2
534.75
529
530
520

552.35
537
531.2
542
535.15

533.15
528.65
519.3
524.5
520

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

525
530.25
548.6
531.55
525.1

526.05
532
553.4
553.2
535

514
515.1
532.6
525.55
519.25

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

516
500
520
516

523.8
520
525.9
533

514.5
497
502
508.9

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

542.9
564
583.8
576
575.65
551

549.9
570
588.45
599
581
587.95

516.65
543
556.5
568.95
573
547.1

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

497.5
506.9
477
501

549.7
510.9
505
502.7

494.35
497.5
473
477.35

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13

493.75
496
490
482.5

498.8
510.55
502
493.8

488.15
492.2
484.4
478.6

DIFF
29.9
19.3
22.35
12.3
11
0
19.2
8.35
11.9
17.5
15.15
0
12.05
16.9
20.8
27.65
15.75
0
9.3
23
23.9
24.1
0
33.25
27
31.95
30.05
8
40.85
0
55.35
13.4
32
25.35
0
10.65
18.35
17.6
15.2

LTP
602.8
580.45
571.9
559.65
555

Close
596.9
582.15
568.8
556.55
555.9

551.05
533.7
530
524.95
534.6

549.9
532.25
527.5
526.15
533.75

517.75
519.1
534.85
550.7
532

516.7
517.5
537.9
548.95
529.9

522.95
505.25
502.9
517.95

520.85
505.05
505.1
518.1

521
547.15
563.05
582.25
576.15
570.5

522.25
545.55
560.25
583.1
575.85
570.85

547
499.8
504.6
478.1

544.4
499.8
503
479.9

495.15
493.75
496.5
486.5

496.65
494.65
495.75
486.95

21-Oct-13

478.95

490.9

475.65

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

465.5
472.5
492.9
490

477
474.5
495
501.5

465.3
460.45
466.9
485.1

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

482.65
475.05
463.1
484
470.15

495.7
481
478
484
474.2

475.8
471.4
458.9
464.2
460.05

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

468
463.55
464.25
471.35

481.55
476.85
468
472

466.3
463.55
457.1
458.6

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

480
483.4
487.7
474.9
509

482
488
492
488
512

469
473
475.3
465.35
480.3

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

558
536
499.95
509.75
526

562
562.75
513.45
509.75
531.8

500
534.3
496
494.25
502.1

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

492.6
502
463
459.9

521
510.3
499.9
469

487.25
486.1
451.65
457.1

15.25
0
11.7
14.05
28.1
16.4
0
19.9
9.6
19.1
19.8
14.15
0
15.25
13.3
10.9
13.4
0
13
15
16.7
22.65
31.7
0
62
28.45
17.45
15.5
29.7
0
33.75
24.2
48.25
11.9

484.55

484.15

475.05
462.45
468.05
487.5

475.5
463.65
469.85
487.2

485
473.95
477
465.2
467.35

486.4
474.05
476.4
467.65
467.4

470.15
469.3
461.65
462.45

470.3
471.05
461.9
461.45

478.05
474.1
484.35
483.85
484.05

477.65
476.05
484.85
483.5
483.85

515
556
512.15
498
506.6

515.55
556.8
509.15
499.95
508.1

513.85
493
497
462

514
494.2
497.05
463.75

Volume
19,36,471
17,96,899
20,51,912
11,77,067
10,56,344

Turnover
(in Lakhs)
11,406.69
10,520.15
11,559.68
6,534.23
5,896.55

17,98,735
11,09,642
11,30,905
14,01,943
13,30,574

9,809.78
5,920.08
5,944.49
7,470.94
7,036.55

12,31,151 6,402.34
15,97,287 8,348.71
18,61,860 10,169.17
26,43,487 14,240.34
15,62,018 8,232.01
16,52,563 8,589.85
28,36,734 14,389.49
21,29,157 10,925.72
28,00,868 14,584.49
56,28,060
31,07,944
17,51,347
31,18,431
4,03,932
55,84,414

29,706.33
17,276.25
10,045.17
18,271.59
2,328.65
31,985.90

37,41,286 19,637.96
14,71,511 7,427.57
23,37,844 11,492.11
14,71,945 7,204.73
17,28,948 8,532.06
27,83,565 14,010.33
27,60,833 13,635.38
13,94,373 6,806.47

14,99,057

7,263.10

13,17,763 6,230.78
12,94,282 6,044.11
15,80,625 7,587.91
20,49,171 10,119.66
28,27,668 13,754.40
9,68,788 4,610.16
13,04,044 6,127.03
11,85,344 5,628.71
10,39,340 4,829.17
15,10,847
19,70,999
16,86,609
15,44,949

7,159.66
9,287.91
7,798.35
7,148.28

16,55,368 7,881.06
14,66,791 7,041.03
14,43,305 6,970.51
26,43,443 12,712.38
30,11,044 14,701.09
31,07,594 16,244.28
28,20,048 15,563.40
10,99,824 5,543.22
10,33,475 5,165.39
16,16,095 8,334.69
22,56,906 11,528.27
24,40,598 12,222.77
31,11,821 14,996.31
19,96,124 9,240.20

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
443.75
452.6
454
447
423

High
447.7
452.85
460.9
455.9
452.25

Low
426.2
437.45
442.95
443.3
422.6

DIFF
21.5
15.4
17.95
12.6
29.65

LTP
435.05
439.05
445
455
448

Close
434.15
440.3
444.4
453.3
449.1

Volume
17,62,990
15,87,652
21,16,241
29,82,658
57,09,734

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

422.1
422.1
418
425
423

426.8
426.35
423.3
429
426.8

417.05
418.05
411.2
419.35
420.25

9.75
8.3
12.1
9.65
6.55

420.45
421.5
423.3
421.6
425

421.85
420.1
420.45
420.75
424.95

9,51,584
12,24,936
19,76,310
10,50,893
9,63,663

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

420.35
423.8
431
430.1
424.9

422.4
427.9
438.35
434.8
434.3

414.75
412.25
420.5
426
420.1

7.65
15.65
17.85
8.8
14.2

420.3
416.15
422.35
431.45
427.7

418.75
414.75
423.05
431.05
428.5

11,09,270
22,49,659
17,08,211
15,00,904
26,16,240

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

424.7
416
415.5
418.9

426.7
423.25
421.8
426

415
406
412
408

11.7
17.25
9.8
18

419
414.5
416.35
410.8

419.9
414.85
415.85
410.15

18,11,454
16,27,909
24,30,001
28,59,634

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

401.95
408.15
401.2
411
407.5
392

424.55
411.85
413.85
414.9
417
407.35

401.05
399.2
398.15
397.3
407.5
386.1

23.5
12.65
15.7
17.6
9.5
21.25

420.45
404
406.7
400.2
410.75
406.05

421.7
404.55
408.15
400.5
411.7
403.05

45,77,467
26,06,620
34,97,027
33,84,162
12,42,439
41,53,826

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

394
364.55
390
396.2

401.15
399
392.75
399

388.1
362.35
382.1
386.25

13.05
36.65
10.65
12.75

392
396.85
384.45
386.5

391.1
397.2
385.45
387.95

36,09,011
83,88,476
25,15,709
12,18,642

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

396
385.55
396.4
399
392

405
402.5
396.95
406.5
407.3

392.55
385.55
381.1
391.1
392

12.45
16.95
15.85
15.4
15.3

393.5
397.3
386.5
393
398.5

395
398.25
386.8
392.9
398.8

20,66,709
30,87,852
17,38,214
17,82,607
33,52,443

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

392.5
387
396.4
400.45

395.65
395
399.3
405.7

387
383.1
382.55
393.05

8.65
11.9
16.75
12.65

390.9
389
385
393.4

390.85
390.25
384.6
394.95

22,18,563
21,99,577
21,17,760
18,46,921

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

431.9
386.5
381
382
365

431.9
399.45
385.9
388
387.6

397
384.05
376.05
373.4
360.55

34.9
15.4
9.85
14.6
27.05

398.1
393.15
381
376.35
379.9

399.1
393.4
380.5
378.3
381.7

77,75,656
58,75,861
23,53,478
41,90,541
60,62,457

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

361.95
356
334.5
335

368.5
366.3
355.25
338

353.2
355
331.3
328.6

15.3
11.3
23.95
9.4

361.65
359.8
349.8
329.1

360.2
361.85
350.5
330.3

29,88,364
44,98,472
55,89,736
14,65,638

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

340.9
334.5
330.1
338.85
330

345.85
341.9
337.5
341.6
344.3

332
329
326.1
330
325.05

13.85
12.9
11.4
11.6
19.25

333
337.55
330.9
332.2
335

334
336.55
332.1
332.85
336.4

30,78,031
32,46,273
19,56,512
24,68,612
42,08,409

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

315.45
340.9
334
319
411.5

340.9
357.55
340
338
411.5

302
335.25
328.7
319
308.25

38.9
22.3
11.3
19
103.25

333.2
346
334
328.95
319.9

333.85
350.5
334.65
330.1
318.5

1,11,08,633
74,28,926
54,88,743
1,33,25,812
3,30,35,120

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

458.7
450
453
448

467.9
471.4
459.9
458.85

447.6
449
441.6
442

20.3
22.4
18.3
16.85
17.49016

459
454.4
449
450.2

457.2
456.6
449.1
451.55

20,64,007
40,43,302
17,22,334
29,89,724

Turnover (in
Lakhs)
7,731.40
7,030.65
9,546.68
13,456.79
25,419.14
4,021.57
5,156.80
8,248.17
4,451.23
4,087.08
4,645.49
9,365.82
7,367.44
6,463.62
11,226.57
7,635.28
6,753.39
10,122.55
11,862.26
18,969.09
10,566.75
14,224.40
13,640.10
5,129.60
16,521.92
14,214.69
32,212.15
9,745.30
4,771.59
8,277.30
12,266.04
6,734.08
7,109.28
13,446.97

8,692.22
8,599.44
8,210.65
7,372.27
31,769.57
23,125.44
8,976.43
16,002.31
22,796.40
10,806.13
16,275.46
19,357.35
4,875.51
10,469.29
10,914.77
6,489.74
8,292.53
14,277.99
36,810.02
25,694.54
18,389.61
44,072.81
1,10,136.60
9,465.98
18,657.24
7,774.72
13,475.74

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
870.15
872
860.9
855
853

High
874.65
877
867.5
865.5
862.95

Low
861.2
868.05
853.2
850.65
852.3

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

850.95
843.1
844.5
850.5
847.35

856.5
856.4
849.5
856.8
856.85

848.6
843.1
835.25
837.55
844.05

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

851
859.9
874.85
875
858.1

856.45
860
883
884.9
877.75

839.1
843.45
857
875
856.15

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

851.25
849.9
865
874

864
861.4
871.6
882.1

850.4
842.1
850.2
860.2

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

886
899
910
903.35
910
910.1

888
905.8
919.9
921.7
914.4
926.55

871.15
882.1
894.95
903.35
906.8
903.35

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

900
896.5
889.1
888

918
902.9
903.95
904.85

896
894.7
883.9
887.85

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

884.1
892.05
905.2
907.4
905.65

892.8
911
909.2
910.95
915.5

879.35
881.35
887.65
897.5
896.15

DIFF
13.45
8.95
14.3
14.85
10.65
0
7.9
13.3
14.25
19.25
12.8
0
17.35
16.55
26
9.9
21.6
0
13.6
19.3
21.4
21.9
0
16.85
23.7
24.95
18.35
7.6
23.2
0
22
8.2
20.05
17
0
13.45
29.65
21.55
13.45
19.35
0

LTP
868
870.4
858.1
861.5
854.9

Close
866.7
871
856.05
861.9
855.3

852
850.1
838
840.5
850.9

853.2
847.95
837.95
841.25
851.7

848.9
846.9
859.85
879
876

843.75
847.6
862.5
878.35
874.75

851.9
843.05
850.5
864.95

851.65
844.4
852.6
863.9

874.15
885.55
900.8
909.4
907.7
908.5

875.95
885.9
898.6
909.7
908.7
908.25

915
896.75
896.05
890.4

914.7
898.15
896.8
890.75

885
883.75
895.05
904
913

887
884.5
896.75
904.2
913.2

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

881.6
870
897.3
865

908
888
898.65
875

881.6
864.65
864
863.2

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

865
859
839.95
849.7
847.6

868
862.8
867.65
854.7
852.4

854.3
848.05
837.5
839.2
836

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

840.55
823.4
826.3
832.05

859.7
848.9
829.9
844.5

838
823.4
817.7
819.1

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

842
846.65
872.4
872
872.05

854.5
850.15
874.9
884.55
881

837
835.25
842.2
868.15
865

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

886
888.05
860.5
856.35
885.95

901
895.95
875
864
887.7

870.5
880.55
856.8
852.6
854

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

868
888
889
872.9

883.7
901
892.9
893.55

867.05
871.15
874.15
866.25

26.4
23.35
34.65
11.8
0
13.7
14.75
30.15
15.5
16.4
0
21.7
25.5
12.2
25.4
0
17.5
14.9
32.7
16.4
16
0
30.5
15.4
18.2
11.4
33.7
0
16.65
29.85
18.75
27.3
15.71780822

903.5
879.4
866.5
874.05

905.65
880.35
867.8
870.3

863.6
861
859.15
842.9
844.9

863.35
860
860.9
844.95
844.05

853
845.1
821.05
821.5

854.4
846.95
821.45
822.4

839
840.1
846.5
874.65
871.9

839.9
838.25
849.05
874.6
874.35

886.5
888.35
873.55
857.95
858.65

881.9
890.6
871.95
858.15
861.75

871.1
872.15
885.8
886.45

873
875.4
887.75
890.35

Volume
16,68,901
28,65,154
20,02,635
20,99,451
16,50,771

Turnover (in
Lakhs)
14,474.03
24,988.24
17,225.48
18,048.95
14,163.03

22,59,353
28,67,965
26,10,836
31,92,390
23,03,754

19,276.48
24,395.68
21,940.14
27,008.05
19,606.50

17,10,289
26,20,866
29,92,305
19,28,073
27,59,723

14,510.97
22,321.75
26,194.90
16,974.28
24,000.18

18,35,838
19,18,164
27,81,812
20,34,671

15,730.37
16,324.66
23,942.10
17,720.33

20,01,425
22,38,424
21,98,926
25,04,263
4,25,619
27,18,063

17,561.70
20,041.70
19,870.02
22,868.35
3,877.09
24,815.49

45,21,314
21,97,777
33,03,172
35,14,321

41,175.24
19,744.09
29,572.84
31,551.53

22,73,430
26,78,332
20,44,698
23,42,103
34,61,572

20,154.55
24,021.72
18,351.08
21,162.71
31,402.13

50,69,374
40,26,153
52,66,950
27,78,882

45,591.11
35,430.83
46,150.44
24,161.89

22,33,967
21,42,108
27,32,625
27,70,271
25,75,155

19,237.22
18,328.18
23,408.71
23,395.80
21,682.05

22,65,225
20,82,009
20,82,088
36,39,687

19,277.08
17,466.27
17,156.59
30,227.42

27,44,478
45,43,087
39,93,925
28,23,675
20,28,677

23,194.60
38,195.56
34,022.66
24,765.63
17,687.51

41,97,357
43,28,339
31,32,560
24,98,437
27,54,524

37,185.17
38,403.44
27,176.10
21,444.37
23,934.25

22,46,049
41,09,760
33,96,942
42,27,364

19,666.60
36,330.07
30,042.99
37,245.84

Date
4-Dec-13
3-Dec-13
2-Dec-13

Open Price
1,807.00
1,814.95
1,827.00

High Price
1,834.75
1,829.80
1,853.50

Low Price
1,797.00
1,805.25
1,812.40

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

1,761.00
1,777.00
1,786.00
1,800.00
1,741.50

1,827.00
1,790.65
1,798.70
1,819.50
1,811.60

1,761.00
1,760.75
1,756.90
1,781.00
1,740.05

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

1,767.60
1,782.45
1,819.00
1,764.00
1,745.35

1,780.90
1,788.60
1,834.70
1,830.00
1,770.00

1,735.00
1,755.00
1,782.00
1,763.00
1,732.10

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

1,723.05
1,658.10
1,704.85
1,729.70

1,740.85
1,737.30
1,717.00
1,752.95

1,705.70
1,652.65
1,669.00
1,695.25

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13

1,749.00
1,810.80
1,862.00
1,872.30
1,891.00

1,768.00
1,828.00
1,885.35
1,907.90
1,905.00

1,730.00
1,747.00
1,804.00
1,840.20
1,880.50

1-Nov-13
31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

1,793.00
1,717.95
1,748.05
1,671.00
1,725.00

1,890.00
1,803.40
1,758.50
1,745.00
1,738.90

1,789.30
1,705.70
1,714.75
1,645.60
1,671.40

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

1,715.00
1,718.00
1,692.00
1,670.00
1,667.10

1,739.70
1,744.90
1,734.90
1,691.90
1,695.00

1,700.00
1,707.65
1,685.00
1,660.00
1,662.00

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

1,629.00
1,625.65
1,664.00
1,646.25

1,671.90
1,634.80
1,693.50
1,669.00

1,627.00
1,600.00
1,611.10
1,643.65

DIFF
37.75
24.55
41.1
0
66
29.9
41.8
38.5
71.55
0
45.9
33.6
52.7
67
37.9
0
35.15
84.65
48
57.7
0
38
81
81.35
67.7
24.5
0
100.7
97.7
43.75
99.4
67.5
0
39.7
37.25
49.9
31.9
33
0
44.9
34.8
82.4
25.35

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

1,650.00
1,610.25
1,590.90
1,675.25
1,641.25

1,671.90
1,639.55
1,617.80
1,679.50
1,645.00

1,631.00
1,608.00
1,573.85
1,597.50
1,620.05

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

1,650.00
1,643.00
1,622.35
1,613.80

1,678.00
1,665.00
1,648.35
1,628.00

1,630.00
1,625.20
1,614.00
1,596.65

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

1,680.55
1,685.25
1,640.25
1,620.00
1,709.15

1,688.60
1,697.60
1,702.20
1,654.15
1,714.00

1,627.35
1,664.30
1,640.20
1,596.25
1,643.35

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

1,813.80
1,744.00
1,645.00
1,652.00
1,697.00

1,844.50
1,818.00
1,678.20
1,660.00
1,705.00

1,692.40
1,743.15
1,636.90
1,627.20
1,635.30

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

1,638.00
1,700.00
1,622.90
1,660.05

1,686.00
1,707.70
1,697.75
1,695.10

1,631.05
1,646.00
1,602.30
1,621.00

6-Sep-13
5-Sep-13

1,638.00
1,536.00

1,648.00
1,644.50

1,596.90
1,533.35

0
40.9
31.55
43.95
82
24.95
0
48
39.8
34.35
31.35
0
61.25
33.3
62
57.9
70.65
0
152.1
74.85
41.3
32.8
69.7
0
54.95
61.7
95.45
74.1
0
51.1
111.15
45.61756757

Last Traded Price

1822.25
1816.7
1820

Close Price
Total Traded Quantity
1,817.35 15,42,692
1,813.50 14,80,691
1,822.15 17,45,979

Turnover (in Lakhs)

27,989.41
26,897.06
32,034.64

1824.05
1765
1760.25
1782.3
1809.9

1,819.45
1,763.60
1,763.70
1,785.25
1,806.65

23,40,181
18,43,241
13,69,101
16,04,866
22,73,590

42,353.86
32,650.98
24,271.43
28,857.08
40,642.76

1742.15
1768.2
1783.35
1821.35
1768

1,737.95
1,762.95
1,795.70
1,823.40
1,767.60

17,75,446
23,67,593
23,35,556
28,70,284
18,94,861

31,164.24
41,970.64
42,367.51
51,778.44
33,213.64

1725
1705.65
1669.5
1700

1,723.10
1,697.05
1,672.95
1,704.35

18,33,145
60,40,815
24,33,425
18,51,602

31,589.33
1,02,431.67
41,268.02
31,937.91

1737.8
1750.95
1810.8
1865
1880.5

1,744.30
1,752.60
1,809.55
1,875.95
1,886.30

17,63,719
31,28,376
23,15,930
21,88,885
5,25,400

30,849.97
56,042.82
42,612.95
41,101.60
9,942.47

1874.85
1796
1717.95
1743.9
1674.2

1,879.00
1,796.75
1,721.05
1,740.45
1,675.40

34,19,776
33,45,951
14,46,642
30,14,606
13,06,001

63,419.52
59,072.33
25,136.07
51,278.00
22,253.99

1717
1714
1716.3
1673.25
1668.9

1,720.95
1,718.30
1,716.55
1,675.25
1,671.55

14,22,314
21,26,792
32,87,940
13,66,534
14,55,525

24,473.27
36,766.24
56,309.89
22,922.65
24,429.47

1664.15
1620.5
1612.9
1651.6

1,664.60
1,621.30
1,622.80
1,657.20

16,83,807
19,84,864
23,22,146
10,58,141

27,921.27
32,126.54
38,365.20
17,567.57

1647.8
1634.95
1616
1600
1631.05

1,652.80
1,632.95
1,609.00
1,607.55
1,633.05

15,97,678
17,33,691
34,17,510
26,71,034
11,36,352

26,424.81
28,175.02
54,577.16
43,732.79
18,535.27

1650.1
1657
1646.5
1617

1,650.65
1,660.20
1,643.35
1,614.90

20,20,143
17,63,656
12,54,757
16,83,813

33,346.89
29,111.10
20,521.21
27,148.63

1627.5
1675.6
1692
1642.3
1644

1,640.70
1,676.10
1,692.65
1,644.95
1,654.65

16,45,400
16,40,244
31,71,046
27,95,996
24,89,954

27,280.81
27,546.29
52,859.66
45,597.40
41,652.86

1758
1808.45
1675
1632.95
1647.55

1,747.55
1,807.75
1,673.65
1,633.65
1,646.35

50,46,726
33,43,745
13,95,981
16,46,920
22,53,666

88,393.83
59,832.00
23,192.76
26,970.54
37,604.31

1661.2
1654
1688
1624.1

1,661.10
1,658.40
1,690.05
1,633.50

17,63,096
19,02,198
28,92,854
21,51,087

29,410.09
31,884.62
47,990.59
35,704.41

1628.7
1634

1,634.55 24,82,683
1,638.15 41,00,933

40,302.80
65,419.51

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
576.9
597
596
598
572

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

High
584
599
596.25
601.9
598

Low
576.25
574.5
585.5
587
572

567.3
574.7
573
582
580

578.55
577
576
591.2
583

567.3
568
562.6
568.85
575.65

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

583.95
596
604
611
608.4

584.5
597
611
615.45
612.4

568.3
580
596
604
596.65

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

618.95
612
596.1
599.9

620.75
623.4
606.75
605.95

597
605
596
592.25

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

591.1
606
591.55
605.9
613.65
605.05

608.35
612.75
608.35
609
613.65
613.65

589.6
602
585.1
589.45
607.05
600.25

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

619.7
617
603.3
612

619.7
621.85
620
612.05

605.1
613.45
601.6
598.25

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

620
623.55
645
625.55
635

622.95
628.25
645
644.9
635

602.6
618.05
617.1
625.55
625.6

DIFF
7.75
24.5
10.75
14.9
26
0
11.25
9
13.4
22.35
7.35
0
16.2
17
15
11.45
15.75
0
23.75
18.4
10.75
13.7
0
18.75
10.75
23.25
19.55
6.6
13.4
0
14.6
8.4
18.4
13.8
0
20.35
10.2
27.9
19.35
9.4
0

LTP
580.55
576.5
590
592.05
596.25

Close
581.3
576.6
590.85
592.9
595.35

572
571
570.2
571.5
580

572
570.8
570.15
572.9
580.85

575.5
581
597
606.9
610.1

574.95
581.15
597.15
606.15
610.75

597.05
610.3
598.55
598.4

598.75
608.1
597.95
596.1

599
607.45
604
592.75
610
604.8

601.45
605.8
602.4
591.85
609.9
604.6

607.9
617.85
615
607

608.8
618.5
617.95
603.85

610.75
620
619.35
642.95
630

610.85
621.5
621.35
638.45
630.95

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

621.2
626
628
628.4

634.1
632.5
629.8
632.5

621.2
615.45
616.5
618.5

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

645
647.5
614
604.05
600

648
650.85
651.9
618.8
610.8

623.6
636.25
611.5
601
596.9

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

603.05
596
594.7
592

610
608.5
598.35
601.9

598
592.4
588.15
584.1

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

585.95
570
556.2
552.05
566

597.5
587
570
564.4
570.25

585.95
570
556.2
544.2
551.2

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

563
559.95
547.7
558
576.3

573.85
564.95
553.55
562.9
584.65

557.2
551.2
535.55
541.25
554

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

555
569.65
550
535

569.95
570.9
569.9
552.95

553.35
550
543.55
528.2

12.9
17.05
13.3
14
0
24.4
14.6
40.4
17.8
13.9
0
12
16.1
10.2
17.8
0
11.55
17
13.8
20.2
19.05
0
16.65
13.75
18
21.65
30.65
0
16.6
20.9
26.35
24.75
13.9630137

630
619
624
626.65

632.15
620.3
623.65
626.1

624.85
640.5
649.35
614.9
604.65

625.95
639.55
645.35
614.15
604.5

599.95
601.65
589.5
590.95

600.45
600.9
590
593.3

590.7
582
566.7
556.45
560.95

589.85
581.3
569
556.15
557.95

567.8
558
551.25
542.7
563.2

566.1
557.9
549.3
544.5
563.6

564.1
556
565
550

563.75
556.85
561.35
549.7

Volume
17,77,758
19,24,907
18,27,528
23,12,310
24,73,184

Turnover (in
Lakhs)
10,336.96
11,195.91
10,787.71
13,713.88
14,563.80

15,45,324
19,32,974
16,22,703
15,96,742
14,61,973

8,860.76
11,064.69
9,208.48
9,250.46
8,472.40

23,57,262
14,52,156
17,09,590
7,32,505
16,30,019

13,566.79
8,481.71
10,289.01
4,460.18
9,902.75

19,12,214
36,26,443
14,67,780
11,81,409

11,588.34
22,289.61
8,819.43
7,063.19

13,58,157
11,70,128
20,96,377
18,34,400
2,05,873
12,61,388

8,167.71
7,110.83
12,613.86
10,929.69
1,256.75
7,633.94

16,37,900
10,14,012
17,02,397
13,82,259

10,015.58
6,268.24
10,443.77
8,355.87

19,99,798
19,78,847
23,51,330
16,72,168
9,62,849

12,192.28
12,346.17
14,776.94
10,561.31
6,064.26

13,43,916
12,00,221
14,55,200
14,96,466

8,453.05
7,476.64
9,067.35
9,373.36

16,40,315
18,38,930
40,11,535
14,63,394
13,36,202

10,334.40
11,771.84
25,464.71
8,942.36
8,067.24

11,81,436
25,98,595
11,38,970
26,39,756

7,147.95
15,635.89
6,729.10
15,642.06

21,30,839
27,34,235
23,26,436
28,09,418
13,50,380

12,587.43
15,905.70
13,118.71
15,572.25
7,572.12

22,01,410
24,84,559
21,83,797
13,34,776
21,30,891

12,478.86
13,885.74
11,841.90
7,300.32
12,008.95

11,55,839
14,69,651
22,54,248
20,74,078

6,518.72
8,231.05
12,501.70
11,265.84

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
1,991.00
2,016.00
2,019.90
2,016.05
1,995.00

High
2,010.00
2,033.55
2,031.60
2,042.00
2,021.00

Low
1,991.00
1,983.05
1,993.65
2,015.05
1,995.00

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

1,992.00
1,993.10
2,009.00
2,003.10
2,008.00

2,014.70
1,996.55
2,013.70
2,016.45
2,026.85

1,981.80
1,970.00
1,975.00
1,987.00
1,993.10

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

1,991.00
2,023.20
2,046.85
2,049.95
2,046.00

2,011.00
2,034.70
2,049.90
2,055.00
2,059.90

1,985.10
1,980.00
2,017.00
2,021.20
2,032.25

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

2,072.00
2,098.95
2,096.85
2,090.00

2,072.00
2,106.20
2,121.70
2,140.00

2,021.85
2,043.65
2,079.00
2,050.00

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

2,130.00
2,100.00
2,063.00
2,100.00
2,100.00
2,110.00

2,131.75
2,148.15
2,103.55
2,105.00
2,109.40
2,141.95

2,071.20
2,080.30
2,059.05
2,031.70
2,095.20
2,091.10

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

2,089.00
2,070.25
2,065.00
2,068.00

2,129.00
2,100.00
2,085.80
2,089.80

2,079.40
2,070.25
2,047.90
2,052.55

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

1,995.00
2,042.00
2,088.50
2,088.00
2,125.00

2,072.00
2,082.35
2,103.00
2,107.65
2,127.95

1,995.00
2,001.85
2,046.15
2,076.85
2,050.00

DIFF
19.00
50.50
37.95
26.95
26.00
0.00
32.90
26.55
38.70
29.45
33.75
0.00
25.90
54.70
32.90
33.80
27.65
0.00
50.15
62.55
42.70
90.00
0.00
60.55
67.85
44.50
73.30
14.20
50.85
0.00
49.60
29.75
37.90
37.25
0.00
77.00
80.50
56.85
30.80
77.95
0.00

LTP
2001
1984.8
2003.5
2018.85
2020

Close
2,000.30
1,987.15
2,000.05
2,020.80
2,013.90

2005.05
1986.9
1979.8
1991
2012

2,004.35
1,984.60
1,986.45
1,993.70
2,013.25

2003.9
1989.95
2026
2031.95
2050

2,000.85
1,986.60
2,023.60
2,029.90
2,044.00

2026.3
2048.8
2080
2099.95

2,026.20
2,049.00
2,087.15
2,094.65

2088.7
2116
2093.1
2043.85
2099
2096

2,090.85
2,121.95
2,091.10
2,042.00
2,099.00
2,097.60

2108
2094.7
2073.85
2066

2,112.05
2,091.95
2,069.80
2,063.95

2065
2007.95
2054
2088
2076.8

2,067.75
2,008.70
2,061.15
2,089.35
2,071.65

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

2,104.80
2,230.00
2,235.00
2,127.50

2,133.80
2,230.00
2,258.85
2,225.00

2,061.55
2,095.70
2,201.00
2,125.00

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

2,103.00
2,088.00
2,055.50
2,083.00
2,035.00

2,138.00
2,098.00
2,097.65
2,098.00
2,097.70

2,082.40
2,067.25
2,045.10
2,056.55
2,025.30

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

2,032.00
1,971.80
1,932.00
1,954.00

2,069.00
2,036.90
1,954.85
1,961.85

2,026.95
1,960.40
1,916.70
1,920.00

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

1,943.10
1,954.80
1,941.50
1,955.00
1,950.00

1,961.95
1,974.10
1,970.95
1,977.90
1,977.20

1,937.45
1,935.10
1,920.20
1,926.00
1,940.00

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

1,950.00
1,948.00
1,942.05
1,900.00
1,950.00

1,989.90
1,990.00
1,964.80
1,952.55
1,985.00

1,941.00
1,926.50
1,937.90
1,897.10
1,894.05

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

1,965.00
1,995.00
2,008.00
1,986.00

1,990.00
1,998.55
2,018.00
2,016.70

1,946.55
1,945.80
1,983.50
1,981.00

72.25
134.30
57.85
100.00
0.00
55.60
30.75
52.55
41.45
72.40
0.00
42.05
76.50
38.15
41.85
0.00
24.50
39.00
50.75
51.90
37.20
0.00
48.90
63.50
26.90
55.45
90.95
0.00
43.45
52.75
34.50
35.70
41.12

2119
2099
2216
2218.5

2,120.65
2,108.45
2,215.40
2,212.75

2128
2088
2090.55
2066.05
2095.75

2,122.05
2,080.00
2,090.85
2,061.45
2,089.75

2038.6
2024
1950
1922.5

2,033.60
2,024.60
1,949.05
1,927.80

1945.1
1942.95
1953.25
1941
1957

1,948.10
1,942.90
1,959.05
1,939.50
1,955.10

1952.3
1958
1951
1944.3
1895.6

1,950.30
1,966.30
1,954.50
1,947.45
1,902.55

1961.7
1969
1987.95
1989.95

1,953.75
1,967.90
1,993.80
1,987.90

Volume
7,23,481
6,98,595
7,59,518
7,24,592
6,26,630

Turnover (in
Lakhs)
14,479.22
13,955.72
15,294.37
14,698.88
12,598.46

9,62,406
14,02,861
10,60,489
10,23,706
9,75,499

19,277.39
27,816.07
21,145.48
20,428.66
19,603.53

7,47,247
11,51,441
8,29,348
10,38,932
14,15,801

14,942.99
23,067.57
16,890.63
21,108.82
28,993.16

10,64,852
6,04,169
5,00,341
9,80,569

21,702.16
12,506.07
10,502.62
20,714.29

8,04,673
9,78,474
8,33,875
11,30,643
65,452
6,73,240

16,879.36
20,788.94
17,387.59
23,247.14
1,375.50
14,198.66

17,61,538
10,57,437
9,14,538
9,01,971

37,072.57
22,095.37
18,884.67
18,641.76

12,63,701
18,08,879
12,27,748
10,22,307
18,42,686

25,872.81
36,840.83
25,339.77
21,388.22
38,149.00

26,73,083
33,43,607
23,32,546
21,87,230

56,260.12
71,793.49
52,014.07
47,925.80

11,42,224
5,82,160
8,87,929
9,14,053
9,96,939

24,179.67
12,107.19
18,388.60
18,963.92
20,574.01

9,67,016
23,36,177
7,95,997
9,93,675

19,837.78
47,186.70
15,472.66
19,308.10

8,92,333
24,59,852
21,66,929
24,70,150
14,94,379

17,411.51
47,979.10
42,087.25
48,174.63
29,327.62

17,95,929
19,53,620
10,54,909
16,63,908
12,30,253

35,295.64
38,413.23
20,600.93
32,102.41
23,596.54

10,48,160
9,52,784
15,04,247
21,50,486

20,580.02
18,698.29
30,072.23
42,890.31

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
387
400.5
397.3
401
398

High
394.6
401
400.8
403.7
403.85

Low
385.95
388.2
390.6
395.2
396.1

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

399
403.1
393.5
387.65
377.2

401.85
405.05
399.9
391.4
387.1

395.3
394.6
392.6
379.05
377.2

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

384.75
383.4
388.8
395
388

384.75
386.5
392.4
395.75
394

372
381.35
384.4
387.1
382.05

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

372.1
362
377.8
380

388.25
369.45
379.35
386

372.1
362
358.1
374.5

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

378.8
390.9
397.3
387
386
384

391
394.9
400.8
400.95
392.6
389

371.25
377.35
390
387
386
383.2

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

380
383
377.7
377.15

386.4
384.15
384.2
381.8

379.2
377.2
375
374.1

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

378.1
377.1
381.15
380.4
380

379.4
384.7
382.35
385.1
391.5

372.6
374.4
368.1
376.1
378.65

DIFF
8.65
12.8
10.2
8.5
7.75
0
6.55
10.45
7.3
12.35
9.9
0
12.75
5.15
8
8.65
11.95
0
16.15
7.45
21.25
11.5
0
19.75
17.55
10.8
13.95
6.6
5.8
0
7.2
6.95
9.2
7.7
0
6.8
10.3
14.25
9
12.85

LTP
390
390.95
393.8
397.8
400

Close
390.9
390.3
392.65
399.05
399.9

398.5
399
399.25
389.85
386.05

398.7
397.9
399.2
390.25
386.15

374.75
383.95
386.4
390.75
392

374.15
383.15
386
391.35
392.25

385.75
366.5
361
377.5

387.05
366.2
360
377.1

389
381.1
391
395.35
392.35
383.95

384.15
380.15
391.05
395.3
391
384.6

379.9
380
380
377.8

381.15
379.6
381.65
377.6

375.2
379.4
373.85
379.95
380

376.25
379.3
374.65
380
380.05

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

376.55
385.45
390.85
386.1

381.8
385.45
393
393.3

374.5
370.6
382.3
385.7

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

375
354
350.8
352.2
350

389.6
373.85
356.35
359.4
352.8

368.55
352.1
350
349.8
343.5

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

345
335.7
332.9
338.1

364.8
348.35
339.8
339.5

344.4
334.1
330.3
330

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

343
342.3
339.1
334.5
337.65

346.2
347.3
347.45
342.25
341.35

338.35
341
339.1
334.15
331.1

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

344.9
344.8
341
329
339

354.85
351.55
341
337.65
340.8

332.4
341.4
332.95
328.25
324.85

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

332
341.9
348.5
320.1

338.3
342
350.55
353.35

330.1
329.5
336.2
320.1

0
7.3
14.85
10.7
7.6
0
21.05
21.75
6.35
9.6
9.3
0
20.4
14.25
9.5
9.5
0
7.85
6.3
8.35
8.1
10.25
0
22.45
10.15
8.05
9.4
15.95
0
8.2
12.5
14.35
33.25
9.497260274

379.7
374
389.1
391.4

379.65
373.4
388.85
390.45

384.4
373.85
354
350.65
348.5

385.3
371.65
354.2
350.55
347.9

351
346.75
336.25
330.3

350.05
345.95
335.65
332.5

340.5
342.4
342.95
336.85
333.2

340.1
343.55
344.1
337.1
333.85

342
346
336
334.85
330.55

338.35
349.15
336.85
335.05
331.35

333.7
334
341.2
349

334.05
333.45
340.45
349.6

Volume
46,54,055
50,20,247
49,21,167
75,62,749
76,30,627

Turnover (in
Lakhs)
18,204.43
19,794.20
19,480.07
30,182.92
30,525.60

48,16,843
91,12,041
67,06,436
51,83,756
38,12,176

19,183.15
36,477.87
26,633.33
19,979.19
14,601.04

61,89,228
36,32,318
48,84,635
46,58,384
1,15,42,633

23,287.37
13,943.25
18,999.93
18,218.43
44,876.71

1,22,80,945
74,88,788
82,82,471
1,07,52,349

47,070.66
27,447.50
30,271.78
40,791.64

1,26,59,764
56,85,498
65,19,204
90,64,304
18,01,390
44,89,619

48,561.08
21,959.87
25,721.01
35,909.25
7,025.59
17,324.41

91,09,644
53,24,966
56,67,639
34,21,077

34,838.18
20,229.91
21,588.33
12,931.30

29,65,203
73,36,447
63,65,332
51,65,286
69,09,188

11,156.78
27,876.03
23,739.61
19,666.16
26,608.99

69,31,755
99,37,912
82,93,578
71,73,403

26,256.98
37,380.91
32,158.49
27,941.16

1,80,24,178
1,23,67,384
88,08,415
72,97,904
55,20,739

68,732.59
45,023.88
31,182.73
25,798.57
19,158.55

1,22,61,119
82,29,114
50,30,614
34,92,037

43,791.26
28,260.40
16,882.26
11,669.64

33,25,470
48,32,518
96,74,826
88,54,718
39,38,571

11,361.30
16,631.45
33,345.32
29,928.82
13,197.11

1,16,00,943
93,17,393
65,44,480
48,75,668
57,33,708

39,750.37
32,247.80
22,006.55
16,334.42
19,099.78

59,08,250
65,90,825
91,17,663
1,90,20,755

19,776.18
22,154.44
31,209.46
65,348.84

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
84
83.45
79.95
79.85
80.25

High
89.9
84.55
82.75
81.1
80.9

Low
83.5
82.85
79.75
79.1
79.15

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

78.6
77.8
77.1
78
77.1

80.15
79.25
78
78.6
78.65

78.15
77.8
77.1
77.35
76.65

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

77.95
79.5
79.35
79.05
79.4

78
79.65
80.6
79.45
79.9

76.55
77.05
79
78.5
77.7

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

79
79
82.25
82.3

80.3
79.25
82.35
82.4

77.4
77.5
79
80

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

82
84.3
83.5
82
83.05
81.5

82.85
84.9
85.8
84.65
83.45
83

81.45
81.65
82.8
81.6
82.25
81.35

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

80.7
80.2
79.6
80.55

82.8
81.75
81.5
81.4

79.85
79.7
78.85
78.5

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

80.7
81.8
82.3
79.5
79.85

81.4
83.3
83.9
82.45
80.75

79.7
80.6
80.75
79.5
79.6

DIFF
6.4
1.7
3
2
1.75
0
2
1.45
0.9
1.25
2
0
1.45
2.6
1.6
0.95
2.2
0
2.9
1.75
3.35
2.4
0
1.4
3.25
3
3.05
1.2
1.65
0
2.95
2.05
2.65
2.9
0
1.7
2.7
3.15
2.95
1.15

LTP
89.05
83.2
82.5
80.25
79.8

Close
88.4
83.5
82
80
79.95

79.65
78.15
77.95
77.6
78.15

79.5
78.1
77.7
77.65
78.2

76.9
77.45
79.25
79
78.9

76.9
77.3
79.45
78.9
78.9

78.45
77.6
79
81.5

78.6
77.7
79.1
81.6

82.3
81.95
84.1
83.25
83
82.6

82.35
81.95
84.05
83.45
83.1
82.5

82.2
80.9
81.2
79.4

82.15
80.6
81.25
79.1

80.2
80.95
81.75
82.2
80

80.05
81.05
81.8
82
80

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

79
80
81.5
82

80.2
81
81.9
82.45

79
78.35
79
80.6

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

84.8
85.15
84.3
82.1
80.9

85.1
86
86
84.85
82.25

81
83.5
83.5
82.1
79.45

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

81.5
78.3
81
81.55

81.65
81.45
81.65
81.8

78.25
78.2
77.5
80.1

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

82.35
81.85
82.65
79
82

83.55
83
82.8
81.4
83.8

81.2
80.8
80.35
78.3
78.55

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

84.6
80.15
75.8
76.25
79.35

85
83.6
78.7
76.95
80.3

79.25
78.85
75.6
74.65
75.65

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

76.9
75
73.3
71.25

78.95
79.1
75.5
72.7

76.9
74.95
72.55
71.15

0
1.2
2.65
2.9
1.85
0
4.1
2.5
2.5
2.75
2.8
0
3.4
3.25
4.15
1.7
0
2.35
2.2
2.45
3.1
5.25
0
5.75
4.75
3.1
2.3
4.65
0
2.05
4.15
2.95
1.55
2.188356164

79.75
78.5
79.2
80.95

79.85
78.85
79.3
81

81.55
83.5
85.95
83.45
82

81.75
83.75
85.85
84.1
81.85

80.65
81.4
78
80.8

81
81.15
77.85
81.15

81.6
82.35
81.35
81.15
78.9

81.65
82.45
81.35
80.85
79

82.6
83.3
78.6
75.8
76.4

82.3
83.15
78.15
75.6
76.25

78.1
76.45
75.35
72.25

78.4
76.7
73.65
72.4

Volume
1,10,49,397
65,88,187
55,91,963
34,88,514
17,22,588

Turnover
(in Lakhs)
9,594.81
5,515.74
4,577.25
2,795.52
1,379.52

19,87,524
32,66,818
11,20,519
21,25,527
18,22,262

1,579.45
2,559.87
869.25
1,654.26
1,422.28

20,22,506
22,57,027
30,97,414
20,18,607
29,38,698

1,561.56
1,766.22
2,477.59
1,593.63
2,315.42

43,48,619
17,37,817
22,25,019
17,97,569

3,439.45
1,359.75
1,782.27
1,466.07

12,60,707
20,02,385
36,15,640
24,63,776
4,27,747
17,92,750

1,036.39
1,675.51
3,056.90
2,054.27
354.82
1,477.13

48,68,011
15,12,325
16,16,314
17,62,436

3,962.56
1,219.47
1,299.85
1,414.21

15,53,770
18,89,321
33,87,806
31,56,741
22,79,840

1,249.90
1,553.66
2,795.91
2,573.34
1,824.87

29,65,339
25,97,748
22,96,935
21,49,226

2,366.64
2,069.58
1,835.87
1,747.18

42,54,092
35,26,230
41,57,696
39,54,386
18,63,808

3,505.82
2,971.82
3,534.72
3,311.82
1,506.78

26,29,087
24,10,863
43,49,910
18,61,309

2,120.09
1,932.07
3,425.71
1,503.47

21,40,489
31,25,959
40,48,107
30,26,940
29,70,584

1,760.92
2,564.13
3,301.54
2,440.07
2,384.42

49,50,652
48,35,203
31,90,391
17,66,065
27,73,865

4,069.99
3,944.76
2,479.17
1,332.48
2,163.65

30,85,464
70,15,856
1,28,32,836
69,89,669

2,412.61
5,423.86
9,403.01
5,028.90

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
421
419.15
409
407
400.1

High
424
422.3
415.7
411.7
409.9

Low
418
416.3
408
405.1
396

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

402
395.9
392
396.2
394.1

405.4
403.7
395.95
397.95
399

398.6
395.5
387.85
389.5
393.35

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

383.9
382.95
382.8
388.1
379

395.5
384.9
388.85
391.55
387.95

383.6
377
379.4
380.2
378.35

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

368
350.3
362
355.8

376.85
363.9
363.5
365.55

359.1
350.3
350.1
352.25

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

345.9
332.25
340.3
339.4
338
335

356.85
349.9
341.7
344.85
341
341.8

345.55
332.25
332.4
331.65
338
332.55

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

325.6
328
311
325

338.3
329.9
327.25
327.4

324.15
321.15
308.7
311.35

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

330.15
333
340.7
337
329

330.8
340.9
343.9
343.4
338.5

321.1
329.7
331.1
334.5
329

DIFF
6
6
7.7
6.6
13.9
0
6.8
8.2
8.1
8.45
5.65
0
11.9
7.9
9.45
11.35
9.6
0
17.75
13.6
13.4
13.3
0
11.3
17.65
9.3
13.2
3
9.25
0
14.15
8.75
18.55
16.05
0
9.7
11.2
12.8
8.9
9.5
0

LTP
423.15
421.1
415.25
409.45
407.8

Close
422.7
421.4
413.95
409.8
408.3

400.6
403.5
395.7
391.2
397.7

400.6
400.9
394.75
391.75
397.95

395.35
384.1
382.65
382.1
387.7

392.45
382.6
385
383.25
386.8

375.05
363.1
353.7
360.75

375.35
357.75
352.45
360.8

355.9
347.55
334.05
339
338.1
335.3

355.75
345.8
333.3
338.95
338.85
336.15

337.05
326.7
327
311.5

334.9
326.6
325.85
312.3

321.85
331.8
334.5
340.4
336.05

321.85
332.15
335.2
339.95
336.1

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

312.8
311
303
308

330
316.45
313.25
309

310.8
308.85
300.75
300.7

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

311.7
305.7
292
304.35
288

313.25
311
304.95
305.65
301.8

304
305
292
295.65
286.4

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

283.95
276.45
274.25
284.4

294.2
289.45
278.5
284.4

282.15
276.45
268.85
266.15

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

299.9
290.75
294
291.5
297.9

303
301.5
295.2
297.2
303.8

286
290.15
286.25
290.1
290.8

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

310
300.1
289.9
290.1
304.5

310.3
313.5
291.85
292.45
306.85

295.1
298
285.6
284.9
289.45

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

302.6
313.9
302
296.3

305.8
317.5
318.8
302

296.4
301.35
298.5
293.35

19.2
7.6
12.5
8.3
0
9.25
6
12.95
10
15.4
0
12.05
13
9.65
18.25
0
17
11.35
8.95
7.1
13
0
15.2
15.5
6.25
7.55
17.4
0
9.4
16.15
20.3
8.65
9.409589041

329
309.6
310.8
301.85

328.9
310.1
310.5
301.6

307.45
307.8
304.6
296.25
301.45

307.9
308.6
303.25
296.8
300.4

289.15
285.65
275.75
272.35

288.45
285.85
275.75
271.55

286.35
301.3
291.85
293.35
293.25

287.4
299.9
291.1
292.55
293.5

299.95
310.1
291.4
289.1
292.65

300
310.6
290.2
288.2
291.6

297.55
301.55
314.1
300.2

298.3
302.75
315.7
300.6

Volume
41,56,106
55,66,862
42,10,852
57,69,013
59,21,391

Turnover (in
Lakhs)
17,494.35
23,382.42
17,387.89
23,574.00
23,950.62

35,49,758
46,35,333
41,04,073
49,01,686
47,62,312

14,269.80
18,509.49
16,112.11
19,227.65
18,874.94

76,14,953
63,31,806
72,32,982
95,49,355
73,86,261

29,655.14
24,143.09
27,772.58
36,740.81
28,334.28

1,67,85,986
81,65,099
75,67,835
75,66,883

62,048.32
29,132.89
26,826.56
27,221.35

78,56,239
97,86,753
43,37,094
44,56,687
9,29,328
45,38,791

27,730.48
33,698.39
14,587.33
15,084.42
3,153.95
15,306.24

62,59,016
49,44,868
77,91,933
68,96,640

20,768.94
16,117.55
24,898.14
21,896.05

55,06,656
49,96,260
67,09,509
58,27,441
71,83,759

17,892.43
16,764.07
22,638.03
19,808.70
24,028.77

1,31,31,437
61,41,072
78,64,895
39,19,119

42,462.26
19,235.79
24,300.06
11,883.19

48,94,475
59,44,654
56,03,208
53,32,763
71,97,347

15,058.82
18,332.19
16,852.62
15,962.53
21,291.47

63,46,680
65,38,898
61,34,646
1,03,82,280

18,292.96
18,650.72
16,827.49
28,290.47

53,17,070
65,51,564
37,46,675
39,92,433
44,87,139

15,593.08
19,506.58
10,871.11
11,722.33
13,289.16

82,33,883
74,30,487
34,46,550
73,58,388
55,53,675

24,909.60
22,789.71
9,934.50
21,221.76
16,472.37

72,90,432
66,33,422
90,79,673
61,53,513

21,929.47
20,544.15
28,145.02
18,328.79

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
1,870.00
1,905.25
1,890.00
1,884.00
1,896.50

High
1,894.80
1,918.75
1,890.00
1,915.00
1,934.95

Low
1,853.50
1,865.60
1,865.00
1,884.00
1,895.10

DIFF
41.30
53.15
25.00
31.00
39.85

LTP
1880
1869.9
1872.5
1891
1899

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

1,912.00
1,880.00
1,855.25
1,871.30
1,816.25

1,931.90
1,921.35
1,875.00
1,894.70
1,905.75

1,900.95
1,871.35
1,837.10
1,842.30
1,816.25

1907.9
1904.5
1874.9
1854
1888

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

1,836.50
1,886.10
1,920.00
1,922.00
1,900.00

1,857.55
1,886.30
1,934.80
1,941.15
1,953.90

1,800.00
1,834.95
1,890.05
1,910.00
1,886.70

30.95
50.00
37.90
52.40
89.50
0.00
57.55
51.35
44.75
31.15
67.20

1815.05
1842
1894.9
1923
1945.1

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

1,889.00
1,878.80
1,906.45
1,910.00

1,923.00
1,897.80
1,914.00
1,921.95

1,860.90
1,848.70
1,877.80
1,887.05

62.10
49.10
36.20
34.90

1884
1860.05
1884.1
1906

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

1,935.00
1,962.00
1,951.00
1,959.00
1,960.00
1,965.00

1,939.50
1,962.00
1,966.00
1,990.00
1,965.95
1,969.95

1,902.25
1,920.00
1,936.00
1,941.90
1,952.00
1,954.05

37.25
42.00
30.00
48.10
13.95
15.90

1928
1935
1945.2
1954
1956.5
1962

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

1,965.00
1,988.00
1,935.30
1,955.10

1,978.00
2,009.00
1,994.95
1,962.95

1,952.00
1,957.00
1,930.70
1,937.25

26.00
52.00
64.25
25.70

1962
1980.55
1989
1950

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

1,941.00
1,933.00
1,955.00
1,944.80
1,875.00

1,965.00
1,975.00
1,965.00
1,967.00
1,984.80

1,925.40
1,923.90
1,911.00
1,930.20
1,871.00

39.60
51.10
54.00
36.80
113.80

1952.15
1953
1935
1959.9
1959.15

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

1,972.10
1,979.00
1,975.00
1,964.80

1,988.00
1,999.00
1,992.90
1,988.05

1,948.30
1,945.25
1,923.80
1,945.60

39.70
53.75
69.10
42.45

1963.9
1960.1
1971.55
1983

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

1,985.25
1,968.00
1,930.05
1,908.00
1,882.00

2,000.00
1,994.25
1,980.00
1,950.70
1,917.85

1,952.35
1,950.00
1,920.70
1,895.00
1,864.80

47.65
44.25
59.30
55.70
53.05

1960.5
1974
1980
1943
1905

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

1,878.00
1,820.00
1,818.00
1,811.00

1,941.80
1,912.00
1,822.80
1,839.00

1,878.00
1,814.15
1,791.00
1,790.10

63.80
97.85
31.80
48.90

1910
1893.55
1820.75
1800

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

1,804.00
1,799.90
1,810.00
1,800.00
1,830.10

1,849.00
1,837.55
1,813.90
1,829.95
1,875.00

1,792.00
1,775.90
1,772.40
1,791.00
1,785.20

57.00
61.65
41.50
38.95
89.80

1825.05
1800.5
1805
1802.4
1804.9

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

1,769.00
1,755.55
1,699.85
1,649.00
1,749.55

1,884.95
1,787.05
1,730.85
1,710.00
1,765.00

1,746.15
1,733.00
1,684.65
1,633.95
1,640.00

138.80
54.05
46.20
76.05
125.00

1855
1781.45
1720.2
1697.1
1650

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

1,750.00
1,784.00
1,710.00
1,608.00

1,759.90
1,828.00
1,740.00
1,750.05

1,701.55
1,725.35
1,687.20
1,603.80

58.35
102.65
52.80
146.25
53.74

1718.05
1746.3
1736
1700

Close
1,881.35
1,871.65
1,875.60
1,895.75
1,899.40

Volume Turnover (in Lakhs)

1,08,839
2,045.46
1,40,143
2,645.66
60,472
1,135.93
85,852
1,628.51
96,462
1,845.08

1,907.80
1,910.40
1,871.15
1,853.50
1,888.70

86,105
1,94,197
1,32,723
1,79,742
1,79,285

1,650.40
3,695.72
2,458.71
3,355.14
3,339.16

1,815.25
1,845.25
1,894.45
1,922.05
1,934.90

1,86,940
92,132
66,367
57,876
1,20,808

3,411.89
1,715.85
1,273.40
1,112.63
2,314.45

1,877.20
1,866.45
1,884.30
1,904.40

1,12,983
79,055
2,79,587
94,646

2,135.03
1,476.65
5,314.73
1,803.79

1,926.55
1,935.60
1,946.40
1,951.10
1,959.65
1,962.50

1,66,644
94,254
89,278
51,326
7,864
91,518

3,201.98
1,826.98
1,738.80
1,002.52
154.09
1,795.77

1,966.85
1,970.95
1,986.35
1,944.10

1,90,493
1,96,038
1,51,516
1,28,024

3,742.61
3,866.32
2,989.60
2,500.11

1,949.50
1,950.80
1,936.90
1,960.85
1,958.80

1,12,066
1,99,926
2,18,516
1,42,931
6,20,446

2,174.83
3,910.15
4,226.31
2,784.15
12,102.99

1,964.60
1,960.05
1,974.30
1,976.95

3,19,394
1,92,215
1,66,800
1,28,323

6,295.19
3,771.36
3,284.83
2,516.79

1,970.35
1,975.55
1,970.05
1,944.65
1,905.40

80,609
1,49,948
2,10,070
2,03,336
70,564

1,585.89
2,960.78
4,101.56
3,936.83
1,330.31

1,910.40
1,892.00
1,813.30
1,809.30

2,34,871
2,31,321
1,34,817
98,176

4,511.50
4,365.41
2,433.58
1,779.99

1,829.00
1,808.70
1,796.95
1,819.85
1,790.60

1,35,378
1,83,798
2,06,689
1,19,691
81,288

2,464.67
3,332.23
3,693.73
2,176.08
1,476.55

1,854.40
1,766.65
1,717.05
1,699.65
1,648.75

1,64,273
2,29,392
1,72,239
1,02,371
1,70,288

2,980.34
4,042.73
2,936.23
1,727.79
2,885.54

1,720.85
1,758.85
1,734.85
1,707.50

1,75,614
6,99,672
2,01,269
1,80,094

3,038.81
12,287.21
3,471.16
3,049.18

Date
6-Dec-13
5-Dec-13
4-Dec-13
3-Dec-13
2-Dec-13

Open
489.6
496
480.65
484
474

29-Nov-13
28-Nov-13
27-Nov-13
26-Nov-13
25-Nov-13

High

Low

498
498.75
494.8
486.3
484

486
486.05
479.1
480.8
466.65

476.75
471
473.25
477.1
479

476.75
475
475.35
479.6
483.6

469.9
470.5
468.4
471.3
477.65

22-Nov-13
21-Nov-13
20-Nov-13
19-Nov-13
18-Nov-13

480.5
482.05
485.25
493.25
489

482.9
486.95
493.5
494
497.7

477.1
475.8
480.25
487.25
489

14-Nov-13
13-Nov-13
12-Nov-13
11-Nov-13

485
483
484.8
480.05

490.8
487
489.65
487.05

480.6
479.95
477.6
479.05

8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13

484.7
485
483
482.25
487
477.25

486.9
489
487.85
483.95
487
484.8

478
478
479.4
475
481.85
477.25

31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13

475.1
487.9
485.7
483.6

485.85
487.9
488.05
485.6

475
473.1
481
476.7

25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13

470
492.45
510.8
515
510

483.65
494.2
510.9
517.7
514.8

467.7
469.15
482.2
509
501.3

DIFFERNECE
12
12.7
15.7
5.5
17.35
0
6.85
4.5
6.95
8.3
5.95
0
5.8
11.15
13.25
6.75
8.7
0
10.2
7.05
12.05
8
0
8.9
11
8.45
8.95
5.15
7.55
0
10.85
14.8
7.05
8.9
0
15.95
25.05
28.7
8.7
13.5

LTP
496.2
492.5
490.55
484.05
483.55

Close
493.8
492.9
491.35
482.45
481.25

470.05
472
470
474.8
479

470.8
472.6
469.8
474.9
478.85

478
479.5
484
488
491.65

477.95
478.4
483.05
488.05
492.2

485
481.95
480.3
480

486.3
482.3
482.6
481.6

482
482.05
482
479.65
485.75
483.5

481.55
481.95
482.4
480.1
485.05
482.55

478.75
476.5
485.9
483.8

477.7
476.75
486.55
483.85

482
469.85
491.1
514.6
509.3

481.1
470.85
492.45
514.8
506

18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13

501
512.1
505
490.8

511.9
516.5
519.75
508

494.5
491.5
504.1
490.5

11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13

491
480
480.05
485
484.5

499
484.55
485.9
493
486.5

484
478
475.9
480.2
481

4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13

484.05
474
475.9
476.05

491
489
479.5
484.9

479.35
473.9
470.05
470.1

27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13

482
474.25
480
486
476

484.9
489.9
485.55
490.4
489.9

472.5
474
474.1
473.25
474

20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13

471
478
475
453.85
456.3

481.3
483.65
485
480
458

471
468.6
472.75
453.25
446.9

13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13

474
474
472.35
473.65

474
479.6
482.9
484

450.95
468.15
470.3
466.3

0
17.4
25
15.65
17.5
0
15
6.55
10
12.8
5.5
0
11.65
15.1
9.45
14.8
0
12.4
15.9
11.45
17.15
15.9
0
10.3
15.05
12.25
26.75
11.1
0
23.05
11.45
12.6
17.7
10.29726027

510
493
509.95
500

506.4
495
510.6
501.1

487.6
479.5
476
482.95
482

488.25
480.15
477.25
483.45
482

483
483
472
472.6

482.95
485.1
471.85
473.05

474
476
474.95
478
483

475.85
478.25
475.55
477.85
483.5

474.5
471.6
480
473.95
450.55

474.9
472
480.7
474.95
451.7

454.45
469.95
472.9
472.3

455.5
471.9
475
472.05

Volume
13,14,035
19,86,358
21,71,558
15,33,118
22,06,937

Turnover
(in Lakhs)
6,466.17
9,756.42
10,636.35
7,418.24
10,476.60

17,50,008 8,256.88
20,02,282 9,469.28
15,63,462 7,357.37
21,98,028 10,435.79
15,84,036 7,602.10
9,35,597
4,481.76
22,22,344 10,716.39
14,75,848 7,196.17
16,52,090 8,089.25
23,31,013 11,500.00
23,17,706 11,297.01
15,76,669 7,633.99
44,62,881 21,671.06
22,57,398 10,911.49
10,43,002 5,036.05
24,92,057 12,092.09
17,66,349 8,557.27
13,61,604 6,521.84
2,21,513
1,073.83
13,03,432 6,280.55
37,74,672 18,157.65
24,73,936 11,820.05
22,91,411 11,146.05
19,49,379 9,403.31
37,07,763
47,39,985
68,54,634
42,03,415
40,79,955

17,729.39
22,834.01
33,699.90
21,617.09
20,646.52

30,79,855
35,76,396
54,14,683
36,98,995

15,520.11
18,104.05
27,788.17
18,576.94

35,33,479 17,380.14
23,51,292 11,302.34
26,85,451 12,861.86
19,70,441 9,589.46
10,47,217 5,057.67
13,02,326 6,321.29
31,46,947 15,273.95
11,60,095 5,500.81
15,21,460 7,280.55
21,61,742 10,324.17
51,84,238 24,955.28
19,07,677 9,134.46
17,02,216 8,155.89
25,85,731 12,527.59
16,45,415 7,852.76
15,86,818 7,513.43
25,25,171 12,143.45
27,52,914 12,918.19
25,65,707 11,571.93
34,03,033
44,95,572
44,65,838
41,35,880

15,602.01
21,328.57
21,360.42
19,575.04