Date Open PriceHigh Price Low Price Close PriceWAP 25 DEMA 13 DEMA

18-Jan-10 1871 1915 1862 1867.3 1887.661 1

19-Jan-10 1876 1884.85 1835 1846.1 1860.151 2
20-Jan-10 1866.7 1866.7 1820 1830.2 1829.009 3
21-Jan-10 1836.45 1840.5 1795.1 1811.6 1814.988 4
22-Jan-10 1800 1849 1740.1 1766.9 1775.315 5
25-Jan-10 1759.9 1800 1759.9 1774.9 1782.328 6
27-Jan-10 1774 1819.85 1750 1765.2 1783.721 7 1841.058
28-Jan-10 1780.5 1824 1777 1800.4 1801.965 8 1835.249
29-Jan-10 1771 1872 1770.05 1853.15 1835.737 9 1837.807
1-Feb-10 1835 1950 1821.15 1915.2 1908.367 10 1848.863
2-Feb-10 1925 1930 1865 1871.3 1887.42 11 1852.068
3-Feb-10 1885 1921 1874 1915.5 1904.956 12 1861.13
4-Feb-10 1910 1925 1878.35 1916 1908.341 13 1878.48 1868.968 -9.511551
5-Feb-10 1900 1993 1855.05 1944.3 1956.187 14 1883.543 1879.73 -3.812978
6-Feb-10 1955 1970 1945 1966.4 1962.718 15 1889.917 1892.112 2.194827
8-Feb-10 1979.9 1985 1945 1947.4 1956.36 16 1894.338 1900.01 5.671389
9-Feb-10 1955 1981 1948.9 1968 1968.667 17 1900.005 1909.723 9.717994
10-Feb-10 1910 2024 1910 1980.1 1981.582 18 1906.166 1919.777 13.61071
11-Feb-10 1979 1994.45 1930 1945.05 1965.046 19 1909.157 1923.387 14.23011
15-Feb-10 1959 1965 1905.1 1933 1929.384 20 1910.991 1924.76 13.7693
16-Feb-10 1935 1944 1890.1 1913.7 1910.757 21 1911.199 1923.18 11.98087
17-Feb-10 1925 1925 1850 1893.45 1898.257 22 1909.834 1918.933 9.099024
18-Feb-10 1904 1904 1850.1 1855.25 1867.258 23 1905.635 1909.836 4.20021
19-Feb-10 1855.25 1870 1840 1856.15 1851.361 24 1901.829 1902.166 0.337411
22-Feb-10 1843 1876 1822.05 1825.45 1839.503 25 1895.953 1891.207 -4.746754
23-Feb-10 1812 1820 1764 1787.5 1790.298 26 1887.611 1876.391 -11.21943
24-Feb-10 1815 1824 1745.25 1761.35 1764.499 27 1877.899 1859.957 -17.94155
25-Feb-10 1762 1776 1715.2 1766.75 1745.916 28 1869.349 1846.642 -22.70694
26-Feb-10 1766 1823.5 1742.5 1809.55 1788.789 29 1864.749 1841.343 -23.40586
2-Mar-10 1822 1878 1818.5 1865.55 1854.388 30 1864.81 1844.801 -20.00934
3-Mar-10 1884 2000 1877 1978.15 1941.199 31 1873.529 1863.851 -9.677918
4-Mar-10 1980 1995 1944.7 1963.7 1967.622 32 1880.465 1878.115 -2.350006
5-Mar-10 1975 1981 1948 1959.75 1967.892 33 1886.564 1889.777 3.213288
8-Mar-10 1979.95 1979.95 1935 1943.35 1952.702 34 1890.932 1897.43 6.498385
9-Mar-10 1925.5 1956.9 1925.15 1942.6 1946.361 35 1894.907 1903.883 8.976721
10-Mar-10 1940 1955 1900.15 1937.5 1938.818 36 1898.183 1908.686 10.50269
11-Mar-10 1938.1 1950.05 1910 1942.95 1929.602 37 1901.627 1913.581 11.95398
12-Mar-10 1959 1959 1912.05 1923.1 1931.857 38 1903.278 1914.94 11.6621
15-Mar-10 1905.55 1922.95 1891 1903.35 1907.899 39 1903.284 1913.285 10.00081
16-Mar-10 1904.5 1920 1879 1904.3 1899.33 40 1903.362 1912.001 8.639121
17-Mar-10 1938.5 1975 1910.3 1970 1958.173 41 1908.488 1920.287 11.79867
18-Mar-10 1980 1998 1950.2 1994.9 1994.393 42 1915.135 1930.946 15.81064
19-Mar-10 1999 2020 1985 1994.85 2000.399 43 1921.267 1940.075 18.8079
22-Mar-10 1985 2015 1965 1970.85 1989.543 44 1925.081 1944.471 19.39027
23-Mar-10 1987 1997.9 1961 1966.3 1975.557 45 1928.252 1947.59 19.33796
25-Mar-10 1987.9 1987.9 1960 1962.4 1966.06 46 1930.879 1949.705 18.82692
26-Mar-10 1978 2050 1965.4 1999.8 2018.392 47 1936.18 1956.862 20.68163
29-Mar-10 2001 2054 1995 2031.15 2022.478 48 1943.486 1967.474 23.98886
30-Mar-10 2040 2075.9 2039 2066.55 2065.058 49 1952.952 1981.628 28.67602
31-Mar-10 2050.05 2090 2030 2042.6 2058.715 50 1959.848 1990.338 30.49029
1-Apr-10 2047 2063 2005 2025.85 2028.653 51 1964.925 1995.411 30.48631
5-Apr-10 2051.9 2070 2022 2051 2052.561 52 1971.546 2003.353 31.80639
6-Apr-10 2050 2056 2030 2041.4 2042.782 53 1976.92 2008.788 31.86836
7-Apr-10 2060 2060 2035.15 2039.2 2047.198 54 1981.71 2013.133 31.42213
8-Apr-10 2040.05 2055 2005 2029.05 2040.964 55 1985.352 2015.406 30.05455
9-Apr-10 2041.2 2049.9 2025 2042.3 2039.823 56 1989.733 2019.248 29.51586
12-Apr-10 2030.05 2050 2015.1 2048.05 2030.343 57 1994.219 2023.363 29.14441
13-Apr-10 2034 2074.9 2034 2058.75 2058.466 58 1999.182 2028.418 29.23575
15-Apr-10 2046 2073.4 2040 2044.55 2053.385 59 2002.672 2030.723 28.05048
16-Apr-10 2030.05 2080 2030.05 2053 2060.632 60 2006.544 2033.905 27.36158
19-Apr-10 2059 2060 2012.55 2035 2038.609 61 2008.733 2034.062 25.32902
20-Apr-10 2043.55 2099 2043.55 2080.75 2080.815 62 2014.272 2040.731 26.45899
21-Apr-10 2085 2113 2035 2051.4 2076.055 63 2017.128 2042.255 25.12711
22-Apr-10 2052 2079.9 2045 2069.85 2062.351 64 2021.184 2046.198 25.01367
23-Apr-10 2062.55 2093 2062.55 2089.65 2083.664 65 2026.451 2052.405 25.95454
26-Apr-10 2013.3 2117 2013.3 2068.2 2087.567 66 2029.662 2054.661 24.99946
27-Apr-10 2056.65 2094.65 2056.65 2062.65 2077.895 67 2032.2 2055.803 23.60314
28-Apr-10 2040.6 2098 2040.6 2088.65 2079.434 68 2036.542 2060.495 23.95327
29-Apr-10 2088 2094.9 2072 2080.85 2079.025 69 2039.95 2063.403 23.45279
30-Apr-10 2050.55 2115.85 2050.55 2074.95 2081.455 70 2042.642 2065.053 22.41007
3-May-10 2075.8 2095 2067.25 2073.05 2082.074 71 2044.982 2066.195 21.21352
4-May-10 2081 2098.5 2072.15 2083.65 2076.338 72 2047.956 2068.689 20.73259
5-May-10 2050 2069.95 2050 2057.8 2058.331 73 2048.713 2067.133 18.41984
6-May-10 2010 2074.3 2009.9 2035.8 2033.362 74 2047.72 2062.657 14.93701
7-May-10 2037 2095 2010 2086.1 2071.326 75 2050.672 2066.006 15.33371
10-May-10 2121 2145 2100.15 2111.4 2115.187 76 2055.344 2072.491 17.14721
11-May-10 2127.9 2127.9 2060.2 2068.65 2085.916 77 2056.367 2071.942 15.57495
12-May-10 2090 2098.95 2041.05 2065.5 2065.864 78 2057.07 2071.022 13.95212
13-May-10 2079.85 2113.5 2068 2105.85 2096.246 79 2060.822 2075.997 15.17524
14-May-10 2119.9 2145 2103 2138.3 2134.171 80 2066.782 2084.898 18.11579
17-May-10 2128 2130 2075 2118.85 2120.713 81 2070.787 2089.748 18.96088
18-May-10 2140.05 2171 2120.15 2163.45 2153.003 82 2077.915 2100.277 22.36183
19-May-10 2155 2175 2100 2106.75 2150.747 83 2080.133 2101.202 21.06849
20-May-10 2104.05 2146.95 2050 2067.65 2073.486 84 2079.173 2096.409 17.23564
21-May-10 2052 2069 2016.1 2022.2 2033.666 85 2074.79 2085.807 11.01695
24-May-10 2050 2082 2033 2066 2062.563 86 2074.114 2082.978 8.86352
25-May-10 2050 2089 2030 2068.9 2054.781 87 2073.713 2080.967 7.253512
26-May-10 2088 2100 2060.05 2082.7 2089.551 88 2074.404 2081.214 6.809841
27-May-10 2082.7 2130 2060 2109.05 2087.783 89 2077.069 2085.191 8.121333
28-May-10 2158 2180 2095 2103.75 2114.407 90 2079.122 2087.842 8.720302
31-May-10 2108 2119.9 2080 2086.65 2096.572 91 2079.701 2087.672 7.970911
1-Jun-10 2112.85 2112.9 2060 2071.35 2085.303 92 2079.058 2085.34 6.281603
2-Jun-10 2071.5 2098 2038 2079.7 2056.483 93 2079.108 2084.534 5.426528
3-Jun-10 2100.05 2126 2090.2 2111.5 2111.088 94 2081.6 2088.387 6.787057
4-Jun-10 2118.75 2158.75 2096.7 2142.95 2142.889 95 2086.319 2096.181 9.862562
7-Jun-10 2111.2 2207 2111.2 2184.7 2176.853 96 2093.887 2108.827 14.9403
8-Jun-10 2199 2240 2191.15 2232.9 2218.695 97 2104.58 2126.552 21.97169
9-Jun-10 2235.05 2295 2225.1 2286.05 2259.474 98 2118.539 2149.337 30.79793
10-Jun-10 2295 2326.95 2265 2313.1 2290.602 99 2133.505 2172.732 39.22642
11-Jun-10 2313 2319.95 2276 2288.35 2287.44 100 2145.417 2189.249 43.83218
14-Jun-10 2300 2300 2285 2293.45 2291.89 101 2156.804 2204.135 47.33089
15-Jun-10 2307.8 2315.85 2285.5 2290.75 2297.026 102 2167.107 2216.508 49.40096
16-Jun-10 2300 2318.9 2290.15 2310 2308.839 103 2178.099 2229.864 51.76518
17-Jun-10 2324.7 2395 2313.05 2363.9 2369.158 104 2192.391 2249.012 56.62077
18-Jun-10 2370 2390 2345 2372.15 2367.229 105 2206.219 2266.603 60.3843
21-Jun-10 2350 2448.65 2350 2416.4 2418.705 106 2222.387 2288.003 65.61606
22-Jun-10 2380 2434.8 2360.1 2372.6 2390.27 107 2233.942 2300.088 66.14651
23-Jun-10 2360.25 2419 2360.25 2409.45 2399.621 108 2247.442 2315.711 68.26899
24-Jun-10 2402 2465 2402 2457.65 2442.769 109 2263.612 2335.988 72.37613
25-Jun-10 2457 2457 2382 2392.8 2406.172 110 2273.55 2344.104 70.55456
28-Jun-10 2400 2404.9 2355.05 2366.65 2369.204 111 2280.711 2347.325 66.61383
29-Jun-10 2371.25 2400 2330 2358 2380.61 112 2286.656 2348.85 62.19353
30-Jun-10 2340 2340 2292 2306.25 2311.402 113 2288.164 2342.764 54.60062
1-Jul-10 2315 2336 2283.5 2329.65 2316.079 114 2291.355 2340.891 49.5359
2-Jul-10 2336 2359 2310 2320.6 2345.882 115 2293.605 2337.992 44.38759
5-Jul-10 2337 2349 2325 2331 2339.095 116 2296.481 2336.993 40.51214
6-Jul-10 2332.05 2350 2330 2342.9 2341.93 117 2300.052 2337.837 37.78527
7-Jul-10 2351.5 2362 2325 2335.1 2344.871 118 2302.748 2337.446 34.69825
8-Jul-10 2354 2360 2335.05 2344.95 2346.34 119 2305.994 2338.518 32.52392
9-Jul-10 2360 2398 2350.05 2385.75 2376.797 120 2312.129 2345.265 33.13627
12-Jul-10 2402 2419 2352 2365.7 2391.838 121 2316.25 2348.185 31.93466
13-Jul-10 2388 2388.8 2360 2370.4 2374.408 122 2320.415 2351.358 30.94289
14-Jul-10 2378 2424.8 2350.15 2409.85 2408.919 123 2327.295 2359.714 32.41926
15-Jul-10 2420 2459.95 2409 2439.7 2434.312 124 2335.942 2371.141 35.19926
16-Jul-10 2445.5 2474 2440 2456.7 2450.743 125 2345.231 2383.364 38.13289
19-Jul-10 2456 2480 2452.7 2474.55 2463.951 126 2355.178 2396.39 41.21188
20-Jul-10 2474 2485 2455.05 2482 2477.411 127 2364.934 2408.62 43.68634
21-Jul-10 2482 2498.9 2457 2485.65 2480.05 128 2374.22 2419.624 45.40475
22-Jul-10 2485 2524 2465 2516.4 2481.216 129 2385.157 2433.45 48.29288
23-Jul-10 2516 2548 2505.05 2517.35 2523.712 130 2395.325 2445.435 50.10994
26-Jul-10 2521 2534.9 2510.5 2520.45 2522.584 131 2404.95 2456.152 51.20136
27-Jul-10 2526 2529.6 2420 2437.75 2502.818 132 2407.473 2453.523 46.0495
28-Jul-10 2434 2608.9 2434 2584.75 2547.185 133 2421.11 2472.27 51.15956
29-Jul-10 2584 2705.9 2580 2622.3 2658.705 134 2436.586 2493.703 57.11633
 30-Jul-10 2600 2675 2594.75 2605.35 2628.318 135 2449.568 2509.652 60.08414
2-Aug-10 2605 2638.5 2605 2617.05 2621.546 136 2462.451 2524.995 62.54346
3-Aug-10 2638 2638 2590.15 2599.1 2602.502 137 2472.963 2535.581 62.61849
4-Aug-10 2610 2615 2582.15 2591.75 2593.842 138 2482.1 2543.605 61.50512
5-Aug-10 2613.9 2661.95 2593.55 2599.6 2624.586 139 2491.139 2551.605 60.46591
6-Aug-10 2617 2635 2593 2603.05 2618.558 140 2499.747 2558.954 59.2067
9-Aug-10 2626 2680 2610 2656.75 2650.879 141 2511.824 2572.925 61.10043
10-Aug-10 2670 2678 2631.1 2667.35 2667.83 142 2523.788 2586.414 62.62624
11-Aug-10 2668 2712 2660 2674.95 2687.101 143 2535.416 2599.062 63.64637
12-Aug-10 2650 2700 2606 2694.5 2677.219 144 2547.653 2612.696 65.04311
13-Aug-10 2695 2710 2652.15 2658.95 2681.911 145 2556.214 2619.304 63.0895
16-Aug-10 2660 2680 2629 2634.95 2643.783 146 2562.271 2621.539 59.26808
17-Aug-10 2658 2674.9 2605 2629.05 2608.089 147 2567.408 2622.612 55.20423
18-Aug-10 2640 2685 2636 2641.85 2658.028 148 2573.134 2625.36 52.2262
19-Aug-10 2666.15 2826 2654.65 2704.5 2754.402 149 2583.239 2636.666 53.4268
20-Aug-10 2715 2815.85 2700 2766.55 2776.632 150 2597.34 2655.221 57.88083
23-Aug-10 2766 2807 2755 2764.25 2776 151 2610.179 2670.796 60.6172
24-Aug-10 2789 2810 2730.1 2769.15 2782.506 152 2622.408 2684.847 62.43919
25-Aug-10 2751.25 2821 2739.15 2751.25 2777.586 153 2632.319 2694.333 62.0144
26-Aug-10 2775 2786 2730 2744.75 2733.04 154 2640.967 2701.535 60.56826
27-Aug-10 2745 2759.9 2706.2 2713.6 2721.249 155 2646.554 2703.259 56.70462
30-Aug-10 2745.15 2745.5 2685.1 2705.55 2705.077 156 2651.092 2703.586 52.49379
31-Aug-10 2711 2794 2711 2762.45 2761.734 157 2659.658 2711.995 52.33693
1-Sep-10 2821 2821 2700 2737.95 2747.706 158 2665.681 2715.703 50.0223
2-Sep-10 2767 2810 2745.5 2795.8 2787.622 159 2675.69 2727.146 51.45554
3-Sep-10 2797 2828 2785 2808.5 2812.307 160 2685.906 2738.768 52.86145
6-Sep-10 2796 2863 2785 2849.8 2848.802 161 2698.513 2754.629 56.116
7-Sep-10 2850 2881 2831 2847.85 2858.041 162 2710.001 2767.947 57.9458
8-Sep-10 2847 2877 2826 2832.6 2851.788 163 2719.432 2777.183 57.75129
9-Sep-10 2847 2859 2795.25 2809.15 2821.509 164 2726.333 2781.75 55.41661
13-Sep-10 2821 2833 2787 2797.65 2799.866 165 2731.819 2784.021 52.20217
14-Sep-10 2808 2920 2800 2861 2850.55 166 2741.756 2795.018 53.26215
15-Sep-10 2858.8 2916 2830.05 2854.8 2882.081 167 2750.452 2803.558 53.10673
16-Sep-10 2852.5 2880 2792 2804.55 2877.004 168 2754.613 2803.7 49.08698
17-Sep-10 2828 2849 2806 2840.75 2834.478 169 2761.239 2808.993 47.75392
20-Sep-10 2845 2880 2834.05 2847.75 2854.249 170 2767.894 2814.53 46.63596
21-Sep-10 2858.05 2870 2805 2815.25 2825.458 171 2771.536 2814.633 43.09608
22-Sep-10 2790 2829.8 2754 2768.2 2778.377 172 2771.28 2807.999 36.71951
23-Sep-10 2788.8 2788.8 2730 2740.2 2747.417 173 2768.889 2798.314 29.42465
24-Sep-10 2750 2817 2735 2789.7 2797.315 174 2770.49 2797.083 26.59328
27-Sep-10 2810 2820 2766.5 2776 2793.67 175 2770.914 2794.071 23.15754
28-Sep-10 2366 2795 2366 2773.5 2774.187 176 2771.113 2791.133 20.01985
29-Sep-10 2800 2800 2728 2747.15 2764.049 177 2769.269 2784.849 15.57991
30-Sep-10 2733.55 2743 2658 2671.6 2688.372 178 2761.756 2768.671 6.914471
1-Oct-10 2700 2729.9 2658 2666.5 2691.188 179 2754.429 2754.075 -0.35395
 4-Oct-10 2696.2 2708 2637.1 2644.55 2669.107 180 2745.977 2738.429 -7.548151
5-Oct-10 2660 2680 2652 2656.5 2668.092 181 2739.094 2726.724 -12.36941
6-Oct-10 2675 2717.95 2672.55 2700.35 2699.177 182 2736.114 2722.957 -13.15689
7-Oct-10 2705 2744 2675.6 2697.65 2718.28 183 2733.155 2719.341 -13.8134
8-Oct-10 2725 2725 2670 2677.75 2688.927 184 2728.893 2713.4 -15.49312
11-Oct-10 2699 2708.9 2652 2661.55 2670.564 185 2723.713 2705.993 -17.72001
12-Oct-10 2666 2670 2645.55 2660.65 2657.293 186 2718.862 2699.515 -19.34656
13-Oct-10 2693 2693 2655 2661 2663.792 187 2714.411 2694.013 -20.39783
14-Oct-10 2675 2721 2674.15 2695 2704.264 188 2712.918 2694.154 -18.76369
15-Oct-10 2682 2717.5 2655 2666.05 2687.28 189 2709.312 2690.139 -19.17334
18-Oct-10 2675.05 2680 2630 2655.2 2652.338 190 2705.15 2685.148 -20.00215
19-Oct-10 2698 2698 2630 2636.9 2660.814 191 2699.9 2678.255 -21.6447
20-Oct-10 2620 2637 2600 2603.4 2604.163 192 2692.477 2667.562 -24.91523
21-Oct-10 2648 2648 2615 2628.85 2625.709 193 2687.583 2662.031 -25.5511
22-Oct-10 2635.15 2644.95 2615.15 2620.9 2634.743 194 2682.453 2656.156 -26.29759
25-Oct-10 2645 2645 2613 2621.6 2623.069 195 2677.772 2651.219 -26.55309
26-Oct-10 2635 2640 2592.15 2597.1 2615.552 196 2671.567 2643.488 -28.07883
27-Oct-10 2625 2629 2494.1 2502.9 2528.134 197 2658.592 2623.404 -35.18844
28-Oct-10 2510 2692 2503.1 2651.7 2634.93 198 2658.062 2627.446 -30.61595
29-Oct-10 2615 2710 2615 2678.25 2685.233 199 2659.615 2634.704 -24.91117
1-Nov-10 2681 2709.8 2680 2694.85 2695.522 200 2662.325 2643.296 -19.02924
2-Nov-10 2690.25 2790 2690.25 2781.85 2768.071 201 2671.52 2663.09 -8.43003
3-Nov-10 2805.5 2823.5 2681.1 2695.25 2729.468 202 2673.345 2667.684 -5.661095
4-Nov-10 2728 2728 2650 2662.85 2671.824 203 2672.538 2666.993 -5.544343
5-Nov-10 2700 2700 2670.25 2688.85 2687.757 204 2673.792 2670.116 -3.676755
8-Nov-10 2700 2750 2692.8 2738.35 2727.661 205 2678.758 2679.863 1.105037
9-Nov-10 2749.9 2760 2710.1 2755.05 2749.87 206 2684.627 2690.604 5.977388
10-Nov-10 2760 2770 2731.25 2743.55 2757.5 207 2689.16 2698.168 9.008508
11-Nov-10 2740 2745.45 2625 2659.65 2702.956 208 2686.89 2692.665 5.775894
12-Nov-10 2660 2690.5 2618 2629.2 2649.161 209 2682.452 2683.599 1.147058
15-Nov-10 2629.3 2689.45 2621 2664.45 2665.495 210 2681.067 2680.863 -0.203747
16-Nov-10 2665 2665.15 2625.1 2656.85 2650.415 211 2679.204 2677.433 -1.771376
18-Nov-10 2660.2 2693 2590 2650 2641.093 212 2676.958 2673.514 -3.44388
19-Nov-10 2654 2655 2618 2628.1 2633.697 213 2673.2 2667.026 -6.173292
22-Nov-10 2650 2684.9 2628 2652.9 2653.463 214 2671.638 2665.008 -6.629823
23-Nov-10 2626 2649.8 2601 2630.55 2629.613 215 2668.477 2660.086 -8.391805
24-Nov-10 2647.1 2660 2595 2605.15 2621.811 216 2663.606 2652.238 -11.36841
25-Nov-10 2602 2629 2450 2526.25 2558.541 217 2653.04 2634.239 -18.80079
26-Nov-10 2589.95 2621.2 2475 2546 2543.888 218 2644.806 2621.634 -23.17256
29-Nov-10 2550 2612 2550 2585.05 2578.605 219 2640.21 2616.408 -23.80218
30-Nov-10 2586 2655 2584.05 2642.5 2624.713 220 2640.386 2620.135 -20.25086
1-Dec-10 2640.2 2720 2640.2 2673.35 2688.157 221 2642.922 2627.737 -15.18442
2-Dec-10 2691 2728 2640 2656.05 2655.79 222 2643.931 2631.782 -12.14961
3-Dec-10 2695 2695 2640 2660 2661.047 223 2645.168 2635.813 -9.354484
6-Dec-10 2663.2 2692.4 2663.2 2675.2 2677.384 224 2647.478 2641.44 -6.037965
 7-Dec-10 2675 2708 2657.05 2699.3 2690.08 225 2651.464 2649.705 -1.758543
8-Dec-10 2617 2715 2617 2657 2692.716 226 2651.89 2650.748 -1.142314
9-Dec-10 2658 2664 2614 2654.5 2639.154 227 2652.091 2651.284 -0.80703
10-Dec-10 2616 2671 2616 2661.65 2647.228 228 2652.826 2652.765 -0.061453
13-Dec-10 2655.5 2700 2655.5 2687.75 2685.652 229 2655.512 2657.762 2.250008
14-Dec-10 2695.1 2745 2695.1 2738.3 2727.022 230 2661.881 2669.268 7.387099
15-Dec-10 2650 2735 2650 2711.35 2710.685 231 2665.686 2675.28 9.593509
16-Dec-10 2714 2729.9 2676.85 2701.2 2697.734 232 2668.418 2678.982 10.56459
20-Dec-10 2701.2 2767.9 2697.5 2756.2 2753.646 233 2675.17 2690.014 14.84319
21-Dec-10 2760 2930 2753.15 2908.15 2883.76 234 2693.092 2721.176 28.08403
22-Dec-10 2920.15 2972.5 2920.15 2933.75 2950.014 235 2711.604 2751.544 39.9396
23-Dec-10 2935 3027 2867.8 2963.15 2986.733 236 2730.954 2781.773 50.81939
24-Dec-10 2950 2965.5 2875 2886.6 2909.856 237 2742.927 2796.748 53.82187
27-Dec-10 2820 2925.1 2820 2832.4 2854.902 238 2749.809 2801.841 52.03238
28-Dec-10 2832 2846.5 2801 2813.55 2817.596 239 2754.712 2803.514 48.80188
29-Dec-10 2825 2859.85 2802.2 2817.35 2834.291 240 2759.531 2805.491 45.96014
30-Dec-10 2799 2832 2799 2819.75 2819.383 241 2764.163 2807.528 43.36492
31-Dec-10 2820 2893 2813 2874.85 2868.238 242 2772.677 2817.145 44.46799
3-Jan-11 2898 2948.8 2860.2 2874.9 2902.324 243 2780.54 2825.396 44.85539
4-Jan-11 2880 2897 2825 2837.85 2860.752 244 2784.949 2827.175 42.22612
5-Jan-11 2840 2887.95 2840 2867.95 2872.048 245 2791.334 2833 41.66642
6-Jan-11 2898 2898 2841 2846.3 2857.909 246 2795.562 2834.9 39.33823
7-Jan-11 2829.95 2865 2761.4 2774.15 2800.328 247 2793.915 2826.221 32.30672
10-Jan-11 2774.15 2787.9 2652.25 2674.6 2706.952 248 2784.737 2804.561 19.82457
11-Jan-11 2655.55 2729.9 2614 2691.9 2673.21 249 2777.595 2788.467 10.87139
12-Jan-11 2700 2740 2679.85 2726.6 2723.566 250 2773.673 2779.629 5.955997
13-Jan-11 2730 2765 2703 2714.4 2727.591 251 2769.113 2770.31 1.197052
14-Jan-11 2726 2739.95 2686.25 2727.5 2720.333 252 2765.912 2764.195 -1.717685
 No.of SharNo. of TradTotal TurnoSpread HigSpread Close-Open
5677 316 10716251 53 -3.7
4019 244 7475946 49.85 -29.9
1965 179 3594002 46.7 -36.5
4858 246 8817212 45.4 -24.85
9154 621 16251235 108.9 -33.1
3881 182 6917216 40.1 15
66754 584 1.19E+08 69.85 -8.8
5241 400 9444098 47 19.9
7998 350 14682225 101.95 82.15
43256 528 82548325 128.85 80.2
4677 364 8827465 65 -53.7
10698 488 20379220 47 30.5
6128 448 11694312 46.65 6
37567 2083 73488076 137.95 44.3
3413 168 6698758 25 11.4
13232 815 25886556 40 -32.5
6.427854 3.29014 BUY 9991 627 19668954 32.1 13
7.864426 5.746289 BUY 36188 1080 71709475 114 70.1
9.137563 5.092549 BUY 7701 681 15132820 64.45 -33.95
10.06391 3.705393 BUY 5320 400 10264322 59.9 -26
10.4473 1.533568 BUY 7503 451 14336413 53.9 -21.3
10.17765 -1.078624 SELL 3785 394 7184902 75 -31.55
8.98216 -4.78195 SELL 4154 468 7756591 53.9 -48.75
7.25321 -6.915799 SELL 2722 273 5039406 30 0.9
4.853217 -9.599971 SELL 3565 306 6557828 53.95 -17.55
1.638689 -12.85811 SELL 4325 524 7743037 56 -24.5
-2.277358 -15.66419 SELL 5198 435 9171868 78.75 -53.65
-6.363275 -16.34367 SELL 18444 858 32201678 60.8 4.75
-9.771792 -13.63407 SELL 5176 463 9258771 81 43.55
-11.8193 -8.190036 SELL 4393 466 8146325 59.5 43.55
-11.39102 1.713106 BUY 18589 1088 36084945 123 94.15
-9.582821 7.232815 BUY 8847 740 17407552 50.3 -16.3
-7.023599 10.23689 BUY 5523 391 10868668 33 -15.25
-4.319202 10.81759 BUY 2583 283 5043830 44.95 -36.6
-1.660017 10.63674 BUY 2232 164 4344278 31.75 17.1
0.772525 9.730169 BUY 1926 137 3734163 54.85 -2.5
3.008817 8.945167 BUY 1863 189 3594848 40.05 4.85
4.739474 6.922629 BUY 2443 390 4719526 46.95 -35.9
5.791741 4.20907 BUY 2456 246 4685801 31.95 -2.2
6.361217 2.277904 BUY 3158 319 5998085 41 -0.2
7.448708 4.349964 BUY 30785 882 60282353 64.7 31.5
9.121095 6.689546 BUY 358646 394 7.15E+08 47.8 14.9
11.05846 7.749448 BUY 8535 565 17073405 35 -4.15
12.72482 6.665449 BUY 3285 302 6535650 50 -14.15
14.04745 5.290512 BUY 2388 255 4717630 36.9 -20.7
15.00334 3.823582 BUY 7076 192 13911844 27.9 -25.5
16.139 4.542633 BUY 14955 1084 30185048 84.6 21.8
17.70897 6.279886 BUY 5403 479 10927448 59 30.15
19.90238 8.773635 BUY 9361 640 19331010 36.9 26.55
22.01996 8.470331 BUY 5144 429 10590032 60 -7.45
23.71323 6.77308 BUY 3704 410 7514129 58 -21.15
25.33187 6.474526 BUY 3274 261 6720085 48 -0.9
26.63916 5.229196 BUY 2226 173 4547233 26 -8.6
27.59576 3.826376 BUY 5549 156 11359903 24.85 -20.8
28.08752 1.967031 BUY 155107 546 3.17E+08 50 -11
28.37318 1.142673 BUY 2882 180 5878771 24.9 1.1
28.52743 0.616982 BUY 6437 362 13069315 34.9 18
28.66909 0.566653 BUY 4868 283 10020611 40.9 24.75
28.54537 -0.494894 SELL 3698 161 7593418 33.4 -1.45
28.30861 -0.947035 SELL 3194 263 6581658 49.95 22.95
27.71269 -2.383671 SELL 3157 395 6435890 47.45 -24
27.46195 -1.002963 SELL 7247 477 15079669 55.45 37.2
26.99498 -1.867876 SELL 5914 576 12277788 78 -33.6
26.59872 -1.585049 SELL 3972 377 8191657 34.9 17.85
26.46988 -0.515345 SELL 5188 320 10810049 30.45 27.1
26.1758 -1.176338 SELL 2014 202 4204360 103.7 54.9
25.66127 -2.058126 SELL 4220 349 8768715 38 6
25.31967 -1.366396 SELL 3439 283 7151174 57.4 48.05
24.94629 -1.493503 SELL 1147 114 2384642 22.9 -7.15
24.43905 -2.028978 SELL 2006 184 4175399 65.3 24.4
23.79394 -2.580421 SELL 1052 162 2190342 27.75 -2.75
23.18167 -2.449084 SELL 13825 176 28705372 26.35 2.65
22.22931 -3.809464 SELL 1274 147 2622314 19.95 7.8
20.77085 -5.833835 SELL 2527 239 5138307 64.4 25.8
19.68342 -4.349712 SELL 5023 423 10404271 85 49.1
19.17618 -2.028971 SELL 5167 476 10929170 44.85 -9.6
18.45593 -2.880982 SELL 2238 325 4668280 67.7 -59.25
17.55517 -3.603049 SELL 16771 344 34646599 57.9 -24.5
17.07918 -1.903941 SELL 4172 336 8745539 45.5 26
17.28651 0.829284 BUY 6167 598 13161431 42 18.4
17.62138 1.339502 BUY 1101 206 2334905 55 -9.15
18.56947 3.792356 BUY 10158 490 21870206 50.85 23.4
19.06927 1.999213 BUY 13448 706 28923250 75 -48.25
18.70255 -1.466906 SELL 4638 499 9616829 96.95 -36.4
17.16543 -6.148475 SELL 2785 309 5663761 52.9 -29.8
15.50505 -6.641526 SELL 7594 317 15663101 49 16
13.85474 -6.601227 SELL 4861 265 9988292 59 18.9
12.44576 -5.635919 SELL 1314 188 2745670 39.95 -5.3
11.58087 -3.459541 SELL 3467 285 7238344 70 26.35
11.00876 -2.288458 SELL 4150 354 8774790 85 -54.25
10.40119 -2.430279 SELL 3820 288 8008905 39.9 -21.35
9.577273 -3.29567 SELL 1692 201 3528333 52.9 -41.5
8.747124 -3.320596 SELL 9433 520 19398808 60 8.2
8.35511 -1.568054 SELL 5062 394 10686326 35.8 11.45
8.656601 1.205961 BUY 6687 605 14329501 62.05 24.2
9.91334 5.026957 BUY 12229 911 26620733 95.8 73.5
12.32501 9.646678 BUY 8712 851 19329267 48.85 33.9
16.01959 14.77834 BUY 17116 1001 38673160 69.9 51
20.66096 18.56546 BUY 11607 873 26587022 61.95 18.1
25.2952 18.53697 BUY 45055 425 1.03E+08 43.95 -24.65
29.70234 17.62855 BUY 2531 257 5800773 15 -6.55
33.64206 15.75889 BUY 9558 726 21954975 30.35 -17.05
37.26669 14.49849 BUY 4121 753 9514725 28.75 10
41.1375 15.48326 BUY 15717 1296 37236050 81.95 39.2
44.98686 15.39744 BUY 6082 700 14397485 45 2.15
49.1127 16.50336 BUY 17884 1143 43256119 98.65 66.4
52.51946 13.62705 BUY 10011 714 23928992 74.7 -7.4
55.66937 12.59962 BUY 83599 1095 2.01E+08 58.75 49.2
59.01072 13.36541 BUY 11030 656 26943738 63 55.65
61.31949 9.235076 BUY 10704 671 25755667 75 -64.2
62.37836 4.235471 BUY 6016 513 14253130 49.85 -33.35
62.34139 -0.147859 SELL 11597 889 27607938 70 -13.25
60.79324 -6.192615 SELL 7835 813 18109833 48 -33.75
58.54177 -9.005874 SELL 6598 598 15281490 52.5 14.65
55.71093 -11.32335 SELL 10851 354 25455165 49 -15.4
52.67117 -12.15904 SELL 1672 193 3910967 24 -6
49.69399 -11.90872 SELL 2822 254 6608926 20 10.85
46.69484 -11.9966 SELL 47803 405 1.12E+08 37 -16.4
43.86066 -11.33674 SELL 3553 455 8336546 24.95 -9.05
41.71578 -8.579511 SELL 8304 608 19736924 47.95 25.75
39.75956 -7.824899 SELL 8955 675 21418905 67 -36.3
37.99622 -7.053332 SELL 43758 211 1.04E+08 28.8 -17.6
36.88083 -4.461568 SELL 19561 608 47120872 74.65 31.85
36.54452 -1.345258 SELL 23287 835 56687830 50.95 19.7
36.86219 1.270698 BUY 91732 550 2.25E+08 34 11.2
37.73213 3.479754 BUY 5579 350 13746385 27.3 18.55
38.92297 4.76337 BUY 142388 504 3.53E+08 29.95 8
40.21933 5.185419 BUY 389044 647 9.65E+08 41.9 3.65
41.83404 6.458843 BUY 106980 630 2.65E+08 59 31.4
43.48922 6.620726 BUY 3201 464 8078401 42.95 1.35
45.03165 6.169712 BUY 2862 233 7219634 24.4 -0.55
45.23522 0.814279 BUY 84060 911 2.1E+08 109.6 -88.25
46.42009 4.739479 BUY 22375 2121 56993258 174.9 150.75
48.55933 8.556994 BUY 45218 2849 1.2E+08 125.9 38.3
50.86429 9.219842 BUY 11605 988 30501625 80.25 5.35
53.20013 9.34333 BUY 3166 319 8299814 33.5 12.05
55.0838 7.534687 BUY 3947 327 10272077 47.85 -38.9
56.36806 5.137055 BUY 3121 259 8095381 32.85 -18.25
57.18763 3.278281 BUY 36017 584 94529712 68.4 -14.3
57.59145 1.615252 BUY 4265 333 11168150 42 -13.95
58.29324 2.807189 BUY 5728 578 15184237 70 30.75
59.15984 3.466396 BUY 5543 425 14787784 46.9 -2.65
60.05715 3.589221 BUY 4749 470 12761044 52 6.95
61.05434 3.988766 BUY 209484 688 5.61E+08 94 44.5
61.46137 1.628128 BUY 3959 366 10617685 57.85 -36.05
61.02271 -1.754632 SELL 5350 324 14144238 51 -25.05
59.85902 -4.654785 SELL 104709 510 2.73E+08 69.9 -28.95
58.33245 -6.106257 SELL 6548 487 17404769 49 1.85
57.35132 -3.924521 SELL 33470 3470 92189837 171.35 38.35
57.45723 0.423609 BUY 69252 2276 1.92E+08 115.85 51.55
58.08922 2.527981 BUY 7277 707 20200954 52 -1.75
58.95921 3.479978 BUY 15073 1587 41940710 79.9 -19.85
59.57025 2.444151 BUY 23769 1797 66020439 81.85 0
59.76985 0.798405 BUY 188128 834 5.14E+08 56 -30.25
59.15681 -2.452183 SELL 11592 767 31544723 53.7 -31.4
57.8242 -5.330417 SELL 33339 719 90184566 60.4 -39.6
56.72675 -4.389821 SELL 25210 1834 69623302 83 51.45
55.38586 -5.363556 SELL 5348 546 14694734 121 -83.05
54.5998 -3.144253 SELL 12579 1073 35065493 64.5 28.8
54.25213 -1.390675 SELL 13268 976 37313691 43 11.5
54.6249 1.491099 BUY 18967 1430 54033233 78 53.8
55.28908 2.656717 BUY 16698 767 47723568 50 -2.15
55.78152 1.969766 BUY 7370 577 21017681 51 -14.4
55.70854 -0.291933 SELL 5867 605 16553796 63.75 -37.85
55.00727 -2.805095 SELL 9747 573 27290294 46 -23.35
54.65824 -1.396089 SELL 27466 1941 78293214 120 53
54.34794 -1.241209 SELL 33044 2890 95235498 85.95 -4
53.29575 -4.208766 SELL 108391 936 3.12E+08 88 -47.95
52.18738 -4.433464 SELL 6901 642 19560736 43 12.75
51.0771 -4.441141 SELL 6719 622 19177698 45.95 2.75
49.48089 -6.384818 SELL 5082 483 14358979 65 -42.8
46.92862 -10.20911 SELL 7808 760 21693564 75.8 -21.8
43.42782 -14.00317 SELL 6822 574 18742877 58.8 -48.6
40.06091 -13.46764 SELL 60977 1152 1.71E+08 82 39.7
36.68024 -13.5227 SELL 6027 547 16837451 53.5 -34
33.34816 -13.32831 SELL 3763 423 10439265 429 407.5
29.79451 -14.2146 SELL 4926 501 13615705 72 -52.85
25.2185 -18.30403 SELL 16872 1403 45358217 85 -61.95
20.10401 -20.45796 SELL 20720 1169 55761416 71.9 -33.5
 14.57358 -22.12173 SELL 13000 921 34698388 70.9 -51.65
9.184983 -21.55439 SELL 10312 842 27513369 28 -3.5
4.716608 -17.8735 SELL 26646 1086 71922259 45.4 25.35
1.010607 -14.824 SELL 14459 972 39303605 68.4 -7.35
-2.290139 -13.20298 SELL 5622 468 15117149 55 -47.25
-5.376114 -12.3439 SELL 7093 377 18942313 56.9 -37.45
-8.170204 -11.17636 SELL 5367 388 14261693 24.45 -5.35
-10.61573 -9.7821 SELL 4033 352 10743075 38 -32
-12.24532 -6.518368 SELL 10097 695 27304949 46.85 20
-13.63093 -5.542415 SELL 5157 421 13858303 62.5 -15.95
-14.90517 -5.096978 SELL 3056 308 8105545 50 -19.85
-16.25308 -5.391622 SELL 6141 457 16340058 68 -61.1
-17.98551 -6.929728 SELL 16884 570 43968684 37 -16.6
-19.49863 -6.052472 SELL 4117 318 10810046 33 -19.15
-20.85842 -5.439173 SELL 27105 241 71414705 29.8 -14.25
-21.99735 -4.555734 SELL 4282 254 11231981 32 -23.4
-23.21365 -4.86518 SELL 6163 400 16119644 47.85 -37.9
-25.6086 -9.579833 SELL 32150 2064 81279517 134.9 -122.1
-26.61007 -4.005875 SELL 46636 3287 1.23E+08 188.9 141.7
-26.27029 1.359125 BUY 21125 1620 56725542 95 63.25
-24.82208 5.792842 BUY 5267 299 14197316 29.8 13.85
-21.54367 13.11364 BUY 21013 1829 58165469 99.75 91.6
-18.36716 12.70606 BUY 17811 1139 48614549 142.4 -110.25
-15.80259 10.25825 BUY 12482 987 33349708 78 -65.15
-13.37743 9.700671 BUY 2593 219 6969353 29.75 -11.15
-10.48093 11.58597 BUY 10091 2013 27524827 57.2 38.35
-7.189269 13.16666 BUY 42384 583 1.17E+08 49.9 5.15
-3.949714 12.95822 BUY 11424 902 31501678 38.75 -16.45
-2.004592 7.780486 BUY 13344 1994 36068251 120.45 -80.35
-1.374262 2.52132 BUY 8959 565 23733830 72.5 -30.8
-1.140159 0.936412 BUY 15672 1201 41773644 68.45 35.15
-1.266402 -0.504973 SELL 7263 457 19249966 40.05 -8.15
-1.701898 -1.741982 SELL 5001 577 13208108 103 -10.2
-2.596177 -3.577115 SELL 2708 291 7132051 37 -25.9
-3.402906 -3.226917 SELL 5344 405 14180104 56.9 2.9
-4.400686 -3.991119 SELL 3570 234 9387717 48.8 4.55
-5.79423 -5.574179 SELL 3827 225 10033669 65 -41.95
-8.395543 -10.40525 SELL 5213 497 13337676 179 -75.75
-11.35095 -11.82162 SELL 7304 577 18580561 146.2 -43.95
-13.84119 -9.960983 SELL 9578 472 24697878 62 35.05
-15.12313 -5.127731 SELL 5355 416 14055339 70.95 56.5
-15.13538 -0.049035 SELL 12989 1051 34916471 79.8 33.15
-14.53823 2.388622 BUY 5028 364 13353314 88 -34.95
-13.50148 4.146995 BUY 2386 228 6349258 55 -35
-12.00878 5.970812 BUY 3315 228 8875527 29.2 12
 -9.95873 8.200187 BUY 7341 494 19747877 50.95 24.3
-8.195447 7.053133 BUY 4062 454 10937813 98 40
-6.717763 5.910734 BUY 8584 724 22654499 50 -3.5
-5.386501 5.325048 BUY 8598 288 22760870 55 45.65
-3.859199 6.109208 BUY 1570 240 4216474 44.5 32.25
-1.60994 8.997038 BUY 8013 463 21851624 49.9 43.2
0.63075 8.962759 BUY 18728 168 50765710 85 61.35
2.617518 7.94707 BUY 3494 108 9425883 53.05 -12.8
5.062652 9.780539 BUY 7452 544 20520167 70.4 55
9.666928 18.4171 BUY 41994 3963 1.21E+08 176.85 148.15
15.72146 24.21813 BUY 20464 1684 60369081 52.35 13.6
22.74105 28.07834 BUY 43922 3950 1.31E+08 159.2 28.15
28.95721 24.86466 BUY 19628 1107 57114650 90.5 -63.4
33.57224 18.46013 BUY 8812 659 25157395 105.1 12.4
36.61817 12.18371 BUY 4947 506 13938648 45.5 -18.45
38.48657 7.473579 BUY 7635 639 21639809 57.65 -7.65
39.46224 3.902687 BUY 6279 444 17702904 33 20.75
40.46339 4.004604 BUY 11265 867 32310697 80 54.85
41.34179 3.513599 BUY 10730 820 31141938 88.6 -23.1
41.51866 0.707469 BUY 3693 343 10564758 72 -42.15
41.54821 0.118212 BUY 7157 474 20555247 47.95 27.95
41.10621 -1.767981 SELL 4186 280 11963207 57 -51.7
39.34631 -7.039596 SELL 6109 649 17107206 103.6 -55.8
35.44196 -15.6174 SELL 7961 739 21550044 135.65 -99.55
30.52785 -19.65646 SELL 11528 1168 30816761 115.9 36.35
25.61348 -19.65748 SELL 26544 520 72294348 60.15 26.6
20.73019 -19.53314 SELL 3800 380 10364847 62 -15.6
16.24062 -17.9583 SELL 3345 305 9099513 53.7 1.5
6000

5000

4000

3000

2000

1000

0
5-Feb-10 5-Mar-10 5-Apr-10 5-May-10 5-Jun-10 5-Jul-10 5-Aug-10 5-Sep-10 5-Oct-10 5-Nov-10
 13 DEMA
25 DEMA

-Sep-10 5-Oct-10 5-Nov-10 5-Dec-10 5-Jan-11