Documente Academic
Documente Profesional
Documente Cultură
Bonus - Non Fin Data
Încărcat de
rahul.krishna8428Drepturi de autor
Formate disponibile
Partajați acest document
Partajați sau inserați document
Vi se pare util acest document?
Este necorespunzător acest conținut?
Raportați acest documentDrepturi de autor:
Formate disponibile
Bonus - Non Fin Data
Încărcat de
rahul.krishna8428Drepturi de autor:
Formate disponibile
Bajaj Auto
Announcement date
Exdate
Ratio
22/07/2010
8/9/2010
1:1
Return
Market
Close Price
BSE_SENSE
X
8/11/2010
1,601.15
20,852.38
5/11/2010
1,609.90
21,004.96
0.73%
0.73%
4/11/2010
1,603.45
20,893.57
-0.53%
-0.53%
3/11/2010
1,581.20
20,465.74
-2.07%
-2.07%
2/11/2010
1,545.65
20,345.69
-0.59%
-0.59%
1/11/2010
1,529.30
20,355.63
0.05%
0.05%
29/10/2010
1,513.80
20,032.34
-1.60%
-1.60%
28/10/2010
1,487.90
19,941.04
-0.46%
-0.46%
27/10/2010
1,482.30
20,005.37
0.32%
0.32%
26/10/2010
1,498.80
20,221.39
1.07%
1.07%
25/10/2010
1,492.05
20,303.12
0.40%
0.40%
22/10/2010
1,485.70
20,165.86
-0.68%
-0.68%
21/10/2010
1,489.45
20,260.58
0.47%
0.47%
20/10/2010
1,485.15
19,872.15
-1.94%
-1.94%
19/10/2010
1,512.55
19,983.13
0.56%
0.56%
18/10/2010
1,521.95
20,168.89
0.93%
0.93%
15/10/2010
1,506.75
20,125.05
-0.22%
-0.22%
14/10/2010
1,525.85
20,497.64
1.83%
1.83%
13/10/2010
1,542.25
20,687.88
0.92%
0.92%
12/10/2010
1,522.15
20,203.34
-2.37%
-2.37%
11/10/2010
1,551.15
20,339.89
0.67%
0.67%
8/10/2010
1,549.15
20,250.26
-0.44%
-0.44%
7/10/2010
1,568.30
20,315.32
0.32%
0.32%
6/10/2010
1,593.70
20,543.08
1.11%
1.11%
5/10/2010
1,582.30
20,407.71
-0.66%
-0.66%
4/10/2010
1,534.45
20,475.73
0.33%
0.33%
1/10/2010
1,543.70
20,445.04
-0.15%
-0.15%
30/09/2010
1,471.60
20,069.12
-1.86%
-1.86%
29/09/2010
1,488.85
19,956.34
-0.56%
-0.56%
28/09/2010
1,449.10
20,104.86
0.74%
0.74%
27/09/2010
1,458.55
20,117.38
0.06%
0.06%
24/09/2010
1,445.60
20,045.18
-0.36%
-0.36%
23/09/2010
1,438.80
19,861.01
-0.92%
-0.92%
22/09/2010
1,441.15
19,941.72
0.41%
0.41%
21/09/2010
1,456.20
20,001.55
0.30%
0.30%
20/09/2010
1,459.00
19,906.10
-0.48%
-0.48%
17/09/2010
1,445.85
19,594.75
-1.58%
-1.58%
Date
Return Stck
16/09/2010
1,451.55
19,417.49
-0.91%
-0.91%
15/09/2010
1,465.60
19,502.11
0.43%
0.43%
14/09/2010
1,470.15
19,346.96
-0.80%
-0.80%
13/09/2010
1,469.80
19,208.33
-0.72%
-0.72%
9/9/2010
1,459.30
18,799.66
-2.15%
-2.15%
8/9/2010
1,480.95
18,666.71
-0.71%
-0.71%
7/9/2010
1,497.90
18,645.06
-0.12%
-0.12%
6/9/2010
1,502.30
18,560.05
-0.46%
-0.46%
3/9/2010
1,435.88
18,221.43
-1.84%
-1.84%
2/9/2010
1,392.25
18,238.31
0.09%
0.09%
1/9/2010
1,374.70
18,205.87
-0.18%
-0.18%
31/08/2010
1,364.70
17,971.12
-1.30%
-1.30%
30/08/2010
1,395.48
18,032.11
0.34%
0.34%
27/08/2010
1,389.85
17,998.41
-0.19%
-0.19%
26/08/2010
1,389.23
18,226.35
1.26%
1.26%
25/08/2010
1,399.95
18,179.64
-0.26%
-0.26%
24/08/2010
1,425.38
18,311.59
0.72%
0.72%
23/08/2010
1,387.78
18,409.35
0.53%
0.53%
20/08/2010
1,397.60
18,401.82
-0.04%
-0.04%
19/08/2010
1,374.43
18,454.94
0.29%
0.29%
18/08/2010
1,339.28
18,257.12
-1.08%
-1.08%
17/08/2010
1,326.60
18,048.85
-1.15%
-1.15%
16/08/2010
1,331.60
18,050.78
0.01%
0.01%
13/08/2010
1,329.40
18,167.03
0.64%
0.64%
12/8/2010
1,316.23
18,073.90
-0.51%
-0.51%
11/8/2010
1,279.45
18,070.19
-0.02%
-0.02%
10/8/2010
1,326.55
18,219.99
0.83%
0.83%
9/8/2010
1,352.98
18,287.50
0.37%
0.37%
6/8/2010
1,355.43
18,143.99
-0.79%
-0.79%
5/8/2010
1,360.88
18,172.83
0.16%
0.16%
4/8/2010
1,361.88
18,217.44
0.25%
0.25%
3/8/2010
1,355.68
18,114.83
-0.56%
-0.56%
2/8/2010
1,363.95
18,081.21
-0.19%
-0.19%
30/07/2010
1,344.03
17,868.29
-1.18%
-1.18%
29/07/2010
1,347.20
17,992.00
0.69%
0.69%
28/07/2010
1,350.63
17,957.37
-0.19%
-0.19%
27/07/2010
1,324.98
18,077.61
0.67%
0.67%
26/07/2010
1,263.30
18,020.05
-0.32%
-0.32%
23/07/2010
1,234.55
18,130.98
0.61%
0.61%
22/07/2010
1,245.10
18,113.15
-0.10%
-0.10%
21/07/2010
1,207.05
17,977.23
-0.75%
-0.75%
20/07/2010
1,198.20
17,878.14
-0.55%
-0.55%
19/07/2010
1,200.65
17,928.42
0.28%
0.28%
16/07/2010
1,204.55
17,955.82
0.15%
0.15%
15/07/2010
1,209.10
17,909.46
-0.26%
-0.26%
14/07/2010
1,221.95
17,938.16
0.16%
0.16%
13/07/2010
1,204.90
17,985.90
0.27%
0.27%
12/7/2010
1,204.68
17,937.20
-0.27%
-0.27%
9/7/2010
1,208.80
17,833.54
-0.58%
-0.58%
8/7/2010
1,200.95
17,651.73
-1.02%
-1.02%
7/7/2010
1,204.35
17,471.03
-1.03%
-1.03%
6/7/2010
1,219.83
17,614.48
0.82%
0.82%
5/7/2010
1,223.70
17,441.44
-0.99%
-0.99%
2/7/2010
1,226.80
17,460.95
0.11%
0.11%
1/7/2010
1,248.23
17,509.33
0.28%
0.28%
30/06/2010
1,241.65
17,700.90
1.09%
1.09%
29/06/2010
1,242.38
17,534.09
-0.95%
-0.95%
28/06/2010
1,226.85
17,774.26
1.36%
1.36%
25/06/2010
1,208.88
17,574.53
-1.13%
-1.13%
24/06/2010
1,202.45
17,730.24
0.88%
0.88%
23/06/2010
1,176.78
17,755.94
0.14%
0.14%
22/06/2010
1,162.08
17,749.69
-0.04%
-0.04%
21/06/2010
1,153.93
17,876.55
0.71%
0.71%
18/06/2010
1,139.70
17,570.82
-1.73%
-1.73%
17/06/2010
1,145.30
17,616.69
0.26%
0.26%
16/06/2010
1,140.70
17,462.87
-0.88%
-0.88%
15/06/2010
1,142.33
17,412.83
-0.29%
-0.29%
14/06/2010
1,141.45
17,338.17
-0.43%
-0.43%
11/6/2010
1,147.35
17,064.95
-1.59%
-1.59%
10/6/2010
1,121.80
16,922.08
-0.84%
-0.84%
9/6/2010
1,096.83
16,657.89
-1.57%
-1.57%
8/6/2010
1,097.65
16,617.10
-0.25%
-0.25%
7/6/2010
1,092.10
16,781.07
0.98%
0.98%
4/6/2010
1,092.53
17,117.69
1.99%
1.99%
3/6/2010
1,097.65
17,022.33
-0.56%
-0.56%
2/6/2010
1,100.25
16,741.84
-1.66%
-1.66%
1/6/2010
1,085.03
16,572.03
-1.02%
-1.02%
31/05/2010
1,107.35
16,944.63
2.22%
2.22%
28/05/2010
1,085.73
16,863.06
-0.48%
-0.48%
27/05/2010
1,056.55
16,666.40
-1.17%
-1.17%
26/05/2010
1,039.20
16,387.84
-1.69%
-1.69%
25/05/2010
1,010.05
16,022.48
-2.25%
-2.25%
24/05/2010
1,026.25
16,469.55
2.75%
2.75%
21/05/2010
1,049.65
16,445.61
-0.15%
-0.15%
20/05/2010
1,070.63
16,519.68
0.45%
0.45%
19/05/2010
1,067.28
16,408.49
-0.68%
-0.68%
18/05/2010
1,090.73
16,875.76
2.81%
2.81%
17/05/2010
1,081.40
16,835.56
-0.24%
-0.24%
14/05/2010
1,092.75
16,994.60
0.94%
0.94%
13/05/2010
1,099.15
17,265.87
1.58%
1.58%
12/5/2010
1,072.85
17,195.81
-0.41%
-0.41%
11/5/2010
1,062.05
17,141.53
-0.32%
-0.32%
10/5/2010
1,060.78
17,330.55
1.10%
1.10%
7/5/2010
1,030.23
16,769.11
-3.29%
-3.29%
6/5/2010
1,032.43
16,987.53
1.29%
1.29%
5/5/2010
1,037.48
17,087.96
0.59%
0.59%
4/5/2010
1,035.15
17,137.14
0.29%
0.29%
3/5/2010
1,047.43
17,386.08
1.44%
1.44%
30/04/2010
1,047.15
17,558.71
0.99%
0.99%
29/04/2010
1,037.73
17,503.47
-0.32%
-0.32%
28/04/2010
1,033.30
17,380.08
-0.71%
-0.71%
27/04/2010
1,013.50
17,690.62
1.77%
1.77%
26/04/2010
1,044.05
17,745.28
0.31%
0.31%
23/04/2010
1,053.63
17,694.20
-0.29%
-0.29%
22/04/2010
1,055.53
17,573.99
-0.68%
-0.68%
21/04/2010
1,046.28
17,472.56
-0.58%
-0.58%
20/04/2010
1,038.83
17,460.58
-0.07%
-0.07%
19/04/2010
1,006.13
17,400.68
-0.34%
-0.34%
16/04/2010
1,025.60
17,591.18
1.09%
1.09%
15/04/2010
1,041.05
17,639.26
0.27%
0.27%
13/04/2010
1,046.63
17,821.96
1.03%
1.03%
12/4/2010
1,037.03
17,853.00
0.17%
0.17%
9/4/2010
1,033.40
17,933.14
0.45%
0.45%
8/4/2010
1,036.93
17,714.40
-1.23%
-1.23%
7/4/2010
1,038.38
17,970.02
1.43%
1.43%
6/4/2010
1,023.53
17,941.37
-0.16%
-0.16%
5/4/2010
1,048.53
17,935.68
-0.03%
-0.03%
1/4/2010
999.73
17,692.62
-1.36%
-1.36%
31/03/2010
1,005.55
17,527.77
-0.94%
-0.94%
30/03/2010
990.6
17,590.17
0.36%
0.36%
29/03/2010
992.25
17,711.35
0.69%
0.69%
26/03/2010
988.3
17,644.76
-0.38%
-0.38%
25/03/2010
939.78
17,558.85
-0.49%
-0.49%
23/03/2010
925.1
17,451.02
-0.62%
-0.62%
22/03/2010
925.55
17,410.57
-0.23%
-0.23%
19/03/2010
932.68
17,578.23
0.96%
0.96%
18/03/2010
919.88
17,519.26
-0.34%
-0.34%
17/03/2010
903.88
17,490.08
-0.17%
-0.17%
16/03/2010
910.9
17,383.18
-0.61%
-0.61%
15/03/2010
914.25
17,164.99
-1.26%
-1.26%
12/3/2010
921.4
17,166.62
0.01%
0.01%
11/3/2010
913.95
17,167.96
0.01%
0.01%
10/3/2010
924.45
17,098.33
-0.41%
-0.41%
9/3/2010
936.93
17,052.54
-0.27%
-0.27%
8/3/2010
956.48
17,102.60
0.29%
0.29%
5/3/2010
951.08
16,994.49
-0.63%
-0.63%
4/3/2010
947.05
16,971.70
-0.13%
-0.13%
3/3/2010
939.55
17,000.01
0.17%
0.17%
2/3/2010
924.43
16,772.56
-1.35%
-1.35%
26/02/2010
908.7
16,429.55
-2.07%
-2.07%
25/02/2010
857.3
16,254.20
-1.07%
-1.07%
24/02/2010
874.2
16,255.97
0.01%
0.01%
23/02/2010
862.53
16,286.32
0.19%
0.19%
22/02/2010
898.75
16,237.05
-0.30%
-0.30%
19/02/2010
904.83
16,191.63
-0.28%
-0.28%
18/02/2010
908.1
16,327.84
0.84%
0.84%
17/02/2010
919.28
16,428.91
0.62%
0.62%
16/02/2010
895.65
16,226.68
-1.24%
-1.24%
15/02/2010
893.1
16,038.35
-1.17%
-1.17%
11/2/2010
893.93
16,152.59
0.71%
0.71%
10/2/2010
882.15
15,922.17
-1.44%
-1.44%
9/2/2010
862.85
16,042.18
0.75%
0.75%
8/2/2010
847.33
15,935.61
-0.67%
-0.67%
6/2/2010
854.5
15,915.65
-0.13%
-0.13%
5/2/2010
841.8
15,790.93
-0.79%
-0.79%
4/2/2010
840.5
16,224.95
2.71%
2.71%
3/2/2010
853.85
16,496.05
1.66%
1.66%
2/2/2010
840.8
16,163.44
-2.04%
-2.04%
1/2/2010
857.38
16,356.03
1.18%
1.18%
29/01/2010
886.55
16,357.96
0.01%
0.01%
28/01/2010
839.45
16,306.87
-0.31%
-0.31%
27/01/2010
836.35
16,289.82
-0.10%
-0.10%
25/01/2010
865.93
16,780.46
2.97%
2.97%
22/01/2010
896.38
16,859.68
0.47%
0.47%
21/01/2010
899.58
17,051.14
1.13%
1.13%
20/01/2010
910.1
17,474.49
2.45%
2.45%
19/01/2010
889.08
17,486.06
0.07%
0.07%
18/01/2010
868.38
17,641.08
0.88%
0.88%
15/01/2010
863.03
17,554.30
-0.49%
-0.49%
14/01/2010
851.98
17,584.87
0.17%
0.17%
13/01/2010
856.13
17,509.80
-0.43%
-0.43%
12/1/2010
849.05
17,422.51
-0.50%
-0.50%
11/1/2010
834.28
17,526.71
0.60%
0.60%
8/1/2010
827.35
17,540.29
0.08%
0.08%
7/1/2010
841.78
17,615.72
0.43%
0.43%
6/1/2010
856.53
17,701.13
0.48%
0.48%
5/1/2010
868.25
17,686.24
-0.08%
-0.08%
4/1/2010
866.2
17,558.73
-0.72%
-0.72%
31/12/2009
880.85
17,464.81
-0.54%
-0.54%
30/12/2009
849.25
17,343.82
-0.70%
-0.70%
29/12/2009
841.55
17,401.56
0.33%
0.33%
24/12/2009
850
17,360.61
-0.24%
-0.24%
23/12/2009
852.88
17,231.11
-0.75%
-0.75%
22/12/2009
847.68
16,692.00
-3.18%
-3.18%
21/12/2009
836.03
16,601.20
-0.55%
-0.55%
18/12/2009
852.05
16,719.83
0.71%
0.71%
17/12/2009
864.03
16,894.25
1.04%
1.04%
16/12/2009
864.88
16,912.77
0.11%
0.11%
15/12/2009
871.35
16,877.16
-0.21%
-0.21%
14/12/2009
892.15
17,097.55
1.30%
1.30%
11/12/2009
862.25
17,119.03
0.13%
0.13%
10/12/2009
821.58
17,189.31
0.41%
0.41%
9/12/2009
835.35
17,125.22
-0.37%
-0.37%
8/12/2009
820.28
17,227.68
0.60%
0.60%
7/12/2009
814.83
16,983.14
-1.43%
-1.43%
4/12/2009
825.7
17,101.54
0.69%
0.69%
3/12/2009
842.08
17,185.68
0.49%
0.49%
2/12/2009
845.4
17,169.91
-0.09%
-0.09%
1/12/2009
818.78
17,198.27
0.17%
0.17%
30/11/2009
784.75
16,926.22
-1.59%
-1.59%
27/11/2009
789.08
16,632.01
-1.75%
-1.75%
26/11/2009
777.98
16,854.93
1.33%
1.33%
25/11/2009
769.38
17,198.95
2.02%
2.02%
24/11/2009
752.8
17,131.08
-0.40%
-0.40%
23/11/2009
745.33
17,180.18
0.29%
0.29%
20/11/2009
750.63
17,021.85
-0.93%
-0.93%
19/11/2009
751.88
16,785.65
-1.40%
-1.40%
18/11/2009
750.55
16,998.78
1.26%
1.26%
17/11/2009
759
17,050.65
0.30%
0.30%
16/11/2009
754.55
17,032.51
-0.11%
-0.11%
13/11/2009
730.9
16,848.83
-1.08%
-1.08%
12/11/2009
728.5
16,696.03
-0.91%
-0.91%
11/11/2009
735.28
16,849.60
0.92%
0.92%
10/11/2009
726.8
16,440.56
-2.46%
-2.46%
9/11/2009
735.2
16,498.72
0.35%
0.35%
6/11/2009
726.43
16,158.28
-2.09%
-2.09%
5/11/2009
730.9
16,063.90
-0.59%
-0.59%
4/11/2009
720.8
15,912.13
-0.95%
-0.95%
3/11/2009
704.73
15,404.94
-3.24%
-3.24%
30/10/2009
698.4
15,896.28
3.14%
3.14%
29/10/2009
700
16,052.72
0.98%
0.98%
28/10/2009
716.13
16,283.49
1.43%
1.43%
27/10/2009
720.5
16,353.40
0.43%
0.43%
26/10/2009
729.73
16,740.50
2.34%
2.34%
23/10/2009
734.28
16,810.81
0.42%
0.42%
22/10/2009
727.63
16,789.74
-0.13%
-0.13%
21/10/2009
736.18
17,009.17
1.30%
1.30%
20/10/2009
750.53
17,223.01
1.25%
1.25%
17/10/2009
746.5
17,326.01
0.60%
0.60%
16/10/2009
739.45
17,322.82
-0.02%
-0.02%
15/10/2009
777
17,195.20
-0.74%
-0.74%
14/10/2009
804.08
17,231.11
0.21%
0.21%
12/10/2009
817.65
17,026.67
-1.19%
-1.19%
9/10/2009
794.95
16,642.66
-2.28%
-2.28%
8/10/2009
773.05
16,843.54
1.20%
1.20%
7/10/2009
765.65
16,806.66
-0.22%
-0.22%
6/10/2009
750.05
16,958.54
0.90%
0.90%
5/10/2009
738.13
16,866.41
-0.54%
-0.54%
1/10/2009
755.7
17,134.55
1.58%
1.58%
30/09/2009
747.13
17,126.84
-0.05%
-0.05%
29/09/2009
716.15
16,852.91
-1.61%
-1.61%
25/09/2009
723.25
16,693.00
-0.95%
-0.95%
24/09/2009
723.78
16,781.43
0.53%
0.53%
23/09/2009
733.63
16,719.50
-0.37%
-0.37%
22/09/2009
743.6
16,886.43
0.99%
0.99%
18/09/2009
727.25
16,741.30
-0.86%
-0.86%
17/09/2009
705.1
16,711.11
-0.18%
-0.18%
16/09/2009
690.43
16,677.04
-0.20%
-0.20%
15/09/2009
682.28
16,454.45
-1.34%
-1.34%
14/09/2009
641.98
16,214.19
-1.47%
-1.47%
11/9/2009
635.93
16,264.30
0.31%
0.31%
10/9/2009
616.13
16,216.86
-0.29%
-0.29%
9/9/2009
617.45
16,183.55
-0.21%
-0.21%
8/9/2009
632.25
16,123.67
-0.37%
-0.37%
7/9/2009
635.5
16,016.32
-0.67%
-0.67%
4/9/2009
615.45
15,689.12
-2.06%
-2.06%
3/9/2009
605.23
15,398.33
-1.87%
-1.87%
2/9/2009
587.38
15,467.46
0.45%
0.45%
1/9/2009
612.4
15,551.19
0.54%
0.54%
31/08/2009
607.73
15,666.64
0.74%
0.74%
28/08/2009
602.1
15,922.34
1.62%
1.62%
27/08/2009
577.68
15,781.07
-0.89%
-0.89%
26/08/2009
571.93
15,769.85
-0.07%
-0.07%
25/08/2009
566.78
15,688.47
-0.52%
-0.52%
24/08/2009
563.83
15,628.75
-0.38%
-0.38%
21/08/2009
562.95
15,240.83
-2.51%
-2.51%
20/08/2009
553.33
15,012.32
-1.51%
-1.51%
19/08/2009
548.93
14,809.64
-1.36%
-1.36%
18/08/2009
568.93
15,035.26
1.51%
1.51%
17/08/2009
556.5
14,784.92
-1.68%
-1.68%
14/08/2009
560.43
15,411.63
4.15%
4.15%
13/08/2009
566
15,518.49
0.69%
0.69%
12/8/2009
544.63
15,020.16
-3.26%
-3.26%
11/8/2009
549.28
15,074.59
0.36%
0.36%
10/8/2009
534.83
15,009.77
-0.43%
-0.43%
7/8/2009
587.7
15,160.24
1.00%
1.00%
6/8/2009
632.6
15,514.03
2.31%
2.31%
5/8/2009
641.3
15,903.83
2.48%
2.48%
4/8/2009
657.73
15,830.98
-0.46%
-0.46%
3/8/2009
652.25
15,924.23
0.59%
0.59%
31/07/2009
612.33
15,670.31
-1.61%
-1.61%
30/07/2009
609.3
15,387.96
-1.82%
-1.82%
29/07/2009
603.23
15,173.46
-1.40%
-1.40%
28/07/2009
610.53
15,331.94
1.04%
1.04%
27/07/2009
600.03
15,375.04
0.28%
0.28%
24/07/2009
591.98
15,378.96
0.03%
0.03%
23/07/2009
586.48
15,231.04
-0.97%
-0.97%
22/07/2009
583
14,843.12
-2.58%
-2.58%
TVS Motor
22/07/2010
8/9/2010
1:1
Date
Dabur
26/07/2010
8/9/2010
1:1
Close Price
BSE_SENSE
X
Date
Havells
27/08/10
8/10/2010
1:1
Close Price
BSE_SENSE
X
Date
Close Price
BSE_SENSE
X
8/11/2010
75.4
20,852.38 5/11/2010
100.25
21,004.96 8/12/2010
379.35
19,696.48
5/11/2010
75.95
21,004.96 4/11/2010
99.45
20,893.57 7/12/2010
390.5
19,934.64
4/11/2010
75.4
20,893.57 3/11/2010
99.25
20,465.74 6/12/2010
398.95
19,981.31
3/11/2010
75.75
20,465.74 2/11/2010
100
20,345.69 3/12/2010
383.9
19,966.93
2/11/2010
76.7
20,345.69 1/11/2010
99.45
20,355.63 2/12/2010
398.4
19,992.70
1/11/2010
77.65
20,355.63 29/10/2010
99.6
20,032.34 1/12/2010
396.3
19,850.00
29/10/2010
73.1
20,032.34 28/10/2010
99.7
19,941.04 30/11/2010
380.9
19,521.25
28/10/2010
74.2
19,941.04 27/10/2010
103.15
20,005.37 29/11/2010
376.45
19,405.10
27/10/2010
73.6
20,005.37 26/10/2010
104.5
20,221.39 26/11/2010
381.95
19,136.61
26/10/2010
75.35
20,221.39 25/10/2010
103.95
20,303.12 25/11/2010
376.3
19,318.16
25/10/2010
74
20,303.12 22/10/2010
103.4
20,165.86 24/11/2010
386.25
19,459.85
22/10/2010
74.1
20,165.86 21/10/2010
103.55
20,260.58 23/11/2010
384.5
19,691.84
21/10/2010
75.25
20,260.58 20/10/2010
102
19,872.15 22/11/2010
390.85
19,957.59
20/10/2010
74.1
19,872.15 19/10/2010
102.6
19,983.13 19/11/2010
367.35
19,585.44
19/10/2010
73.1
19,983.13 18/10/2010
101.15
20,168.89 18/11/2010
377.8
19,930.64
18/10/2010
72.1
20,168.89 15/10/2010
102.55
20,125.05 16/11/2010
385.2
19,865.14
15/10/2010
72.9
20,125.05 14/10/2010
104.15
20,497.64 15/11/2010
394.8
20,309.69
14/10/2010
75.1
20,497.64 13/10/2010
102.95
20,687.88 12/11/2010
395.5
20,156.89
13/10/2010
74.05
20,687.88 12/10/2010
105.1
20,203.34 11/11/2010
404.8
20,589.09
12/10/2010
74.8
20,203.34 11/10/2010
106.7
20,339.89 10/11/2010
411
20,875.71
11/10/2010
74.2
20,339.89 8/10/2010
106.7
20,250.26 9/11/2010
404.6
20,932.48
8/10/2010
74.35
20,250.26 7/10/2010
108.7
20,315.32 8/11/2010
407.45
20,852.38
7/10/2010
75.6
20,315.32 6/10/2010
107.95
20,543.08 5/11/2010
413
21,004.96
6/10/2010
77.85
20,543.08 5/10/2010
108.55
20,407.71 4/11/2010
410.8
20,893.57
5/10/2010
77.3
20,407.71 4/10/2010
110.25
20,475.73 3/11/2010
410.15
20,465.74
4/10/2010
73.6
20,475.73 1/10/2010
109.1
20,445.04 2/11/2010
413.25
20,345.69
1/10/2010
73.75
20,445.04 30/09/2010
107.45
20,069.12 1/11/2010
412.25
20,355.63
30/09/2010
71.7
20,069.12 29/09/2010
105.2
19,956.34 29/10/2010
413.85
20,032.34
29/09/2010
73.2
19,956.34 28/09/2010
104.1
20,104.86 28/10/2010
408.7
19,941.04
28/09/2010
71.55
20,104.86 27/09/2010
105.25
20,117.38 27/10/2010
412.7
20,005.37
27/09/2010
71.95
20,117.38 24/09/2010
104.95
20,045.18 26/10/2010
410.25
20,221.39
24/09/2010
73.85
20,045.18 23/09/2010
104.25
19,861.01 25/10/2010
412.25
20,303.12
23/09/2010
71.85
19,861.01 22/09/2010
105.9
19,941.72 22/10/2010
412.55
20,165.86
22/09/2010
71.25
19,941.72 21/09/2010
109.15
20,001.55 21/10/2010
416.3
20,260.58
21/09/2010
71.85
20,001.55 20/09/2010
111.3
19,906.10 20/10/2010
413.4
19,872.15
20/09/2010
76.15
19,906.10 17/09/2010
109.65
19,594.75 19/10/2010
405.9
19,983.13
17/09/2010
77.25
19,594.75 16/09/2010
109.55
19,417.49 18/10/2010
407.65
20,168.89
16/09/2010
77.6
19,417.49 15/09/2010
107.95
19,502.11 15/10/2010
416.1
20,125.05
15/09/2010
76.35
19,502.11 14/09/2010
108.15
19,346.96 14/10/2010
412.1
20,497.64
14/09/2010
76.7
19,346.96 13/09/2010
108.4
19,208.33 13/10/2010
415.9
20,687.88
13/09/2010
78.35
19,208.33 9/9/2010
108.4
18,799.66 12/10/2010
419.3
20,203.34
76.9
18,799.66 8/9/2010
107.6
18,666.71 11/10/2010
424
20,339.89
8/9/2010
76.8
18,666.71 7/9/2010
107.98
18,645.06 8/10/2010
426.45
20,250.26
7/9/2010
74.63
18,645.06 6/9/2010
105.85
18,560.05 7/10/2010
424.45
20,315.32
6/9/2010
74.13
18,560.05 3/9/2010
105.75
18,221.43 6/10/2010
435.68
20,543.08
3/9/2010
72.53
18,221.43 2/9/2010
106.55
18,238.31 5/10/2010
437.58
20,407.71
2/9/2010
71.5
18,238.31 1/9/2010
105.93
18,205.87 4/10/2010
429.63
20,475.73
1/9/2010
71.98
18,205.87 31/08/2010
104.7
17,971.12 1/10/2010
416.43
20,445.04
31/08/2010
71.05
17,971.12 30/08/2010
102.45
18,032.11 30/09/2010
400.83
20,069.12
30/08/2010
72.63
18,032.11 27/08/2010
102.98
17,998.41 29/09/2010
395.3
19,956.34
27/08/2010
71.33
17,998.41 26/08/2010
104.53
18,226.35 28/09/2010
395.98
20,104.86
26/08/2010
70.63
18,226.35 25/08/2010
104.13
18,179.64 27/09/2010
401.78
20,117.38
25/08/2010
71.33
18,179.64 24/08/2010
105.18
18,311.59 24/09/2010
401.55
20,045.18
24/08/2010
73.35
18,311.59 23/08/2010
103.43
18,409.35 23/09/2010
388.38
19,861.01
23/08/2010
73.38
18,409.35 20/08/2010
103.08
18,401.82 22/09/2010
387.83
19,941.72
20/08/2010
71.4
18,401.82 19/08/2010
102.9
18,454.94 21/09/2010
394
20,001.55
19/08/2010
71.63
18,454.94 18/08/2010
102.33
18,257.12 20/09/2010
398.88
19,906.10
18/08/2010
71.83
18,257.12 17/08/2010
101.88
18,048.85 17/09/2010
399.03
19,594.75
17/08/2010
70.23
18,048.85 16/08/2010
100.55
18,050.78 16/09/2010
399.93
19,417.49
16/08/2010
69.55
18,050.78 13/08/2010
99.9
18,167.03 15/09/2010
397.2
19,502.11
13/08/2010
69.98
18,167.03 12/8/2010
98.83
18,073.90 14/09/2010
396.48
19,346.96
12/8/2010
68.15
18,073.90 11/8/2010
100.73
18,070.19 13/09/2010
397.83
19,208.33
11/8/2010
69.65
18,070.19 10/8/2010
101.28
18,219.99 9/9/2010
397.28
18,799.66
10/8/2010
70.15
18,219.99 9/8/2010
100.75
18,287.50 8/9/2010
398.03
18,666.71
9/8/2010
70.23
18,287.50 6/8/2010
101.58
18,143.99 7/9/2010
398.8
18,645.06
6/8/2010
67.58
18,143.99 5/8/2010
100.8
18,172.83 6/9/2010
399.35
18,560.05
5/8/2010
70.05
18,172.83 4/8/2010
99.2
18,217.44 3/9/2010
399.5
18,221.43
4/8/2010
68.88
18,217.44 3/8/2010
97.95
18,114.83 2/9/2010
397.83
18,238.31
3/8/2010
68.6
18,114.83 2/8/2010
98.73
18,081.21 1/9/2010
401.3
18,205.87
2/8/2010
70.18
18,081.21 30/07/2010
98.8
17,868.29 31/08/2010
396.23
17,971.12
30/07/2010
69.35
17,868.29 29/07/2010
98.18
17,992.00 30/08/2010
402.78
18,032.11
29/07/2010
68.15
17,992.00 28/07/2010
99.98
17,957.37 27/08/2010
406.85
17,998.41
28/07/2010
66.33
17,957.37 27/07/2010
101.5
18,077.61 26/08/2010
393.18
18,226.35
27/07/2010
67.68
18,077.61 26/07/2010
101.85
18,020.05 25/08/2010
391.8
18,179.64
26/07/2010
66.7
18,020.05 23/07/2010
105.8
18,130.98 24/08/2010
400.43
18,311.59
23/07/2010
65.35
18,130.98 22/07/2010
104.38
18,113.15 23/08/2010
398.58
18,409.35
22/07/2010
66.73
18,113.15 21/07/2010
103
17,977.23 20/08/2010
397.68
18,401.82
21/07/2010
64.28
17,977.23 20/07/2010
102.8
17,878.14 19/08/2010
402.45
18,454.94
20/07/2010
60.78
17,878.14 19/07/2010
104.6
17,928.42 18/08/2010
395.8
18,257.12
19/07/2010
60.28
17,928.42 16/07/2010
106.48
17,955.82 17/08/2010
407.45
18,048.85
16/07/2010
58.85
17,955.82 15/07/2010
106.1
17,909.46 16/08/2010
379.9
18,050.78
15/07/2010
58.75
17,909.46 14/07/2010
106.68
17,938.16 13/08/2010
377.98
18,167.03
14/07/2010
59.23
17,938.16 13/07/2010
106.18
17,985.90 12/8/2010
352
18,073.90
13/07/2010
58.9
17,985.90 12/7/2010
106
17,937.20 11/8/2010
349.43
18,070.19
9/9/2010
12/7/2010
59.23
17,937.20 9/7/2010
106.08
17,833.54 10/8/2010
359.38
18,219.99
9/7/2010
59.68
17,833.54 8/7/2010
105.4
17,651.73 9/8/2010
363.65
18,287.50
8/7/2010
58.23
17,651.73 7/7/2010
103.65
17,471.03 6/8/2010
352.75
18,143.99
7/7/2010
57.93
17,471.03 6/7/2010
102.88
17,614.48 5/8/2010
347.63
18,172.83
6/7/2010
57.28
17,614.48 5/7/2010
100.8
17,441.44 4/8/2010
353.2
18,217.44
5/7/2010
56.95
17,441.44 2/7/2010
100.75
17,460.95 3/8/2010
342.83
18,114.83
2/7/2010
58.55
17,460.95 1/7/2010
103.65
17,509.33 2/8/2010
332.93
18,081.21
1/7/2010
59.18
17,509.33 30/06/2010
104.88
17,700.90 30/07/2010
330.25
17,868.29
30/06/2010
59.65
17,700.90 29/06/2010
102.43
17,534.09 29/07/2010
334.05
17,992.00
29/06/2010
57.73
17,534.09 28/06/2010
100.88
17,774.26 28/07/2010
330.65
17,957.37
28/06/2010
53.4
17,774.26 25/06/2010
100
17,574.53 27/07/2010
338.78
18,077.61
25/06/2010
52.28
17,574.53 24/06/2010
100.95
17,730.24 26/07/2010
340.43
18,020.05
24/06/2010
53.98
17,730.24 23/06/2010
99
17,755.94 23/07/2010
339.35
18,130.98
23/06/2010
49.53
17,755.94 22/06/2010
99.13
17,749.69 22/07/2010
341.2
18,113.15
22/06/2010
49.28
17,749.69 21/06/2010
95.4
17,876.55 21/07/2010
336.68
17,977.23
21/06/2010
49.23
17,876.55 18/06/2010
93.08
17,570.82 20/07/2010
322.08
17,878.14
18/06/2010
48.55
17,570.82 17/06/2010
94.6
17,616.69 19/07/2010
322.33
17,928.42
17/06/2010
50.33
17,616.69 16/06/2010
94.03
17,462.87 16/07/2010
322.25
17,955.82
16/06/2010
51.15
17,462.87 15/06/2010
95.1
17,412.83 15/07/2010
325.03
17,909.46
15/06/2010
51.28
17,412.83 14/06/2010
96.1
17,338.17 14/07/2010
319.6
17,938.16
14/06/2010
51.7
17,338.17 11/6/2010
95.5
17,064.95 13/07/2010
315.7
17,985.90
11/6/2010
51.83
17,064.95 10/6/2010
95.88
16,922.08 12/7/2010
314.45
17,937.20
10/6/2010
51.95
16,922.08 9/6/2010
95.95
16,657.89 9/7/2010
315.5
17,833.54
9/6/2010
51.93
16,657.89 8/6/2010
98.03
16,617.10 8/7/2010
315.83
17,651.73
8/6/2010
52.18
16,617.10 7/6/2010
96.85
16,781.07 7/7/2010
315.53
17,471.03
7/6/2010
52.33
16,781.07 4/6/2010
96.2
17,117.69 6/7/2010
318.83
17,614.48
4/6/2010
54.05
17,117.69 3/6/2010
93.3
17,022.33 5/7/2010
320.3
17,441.44
3/6/2010
50.65
17,022.33 2/6/2010
92.6
16,741.84 2/7/2010
314.45
17,460.95
2/6/2010
50.58
16,741.84 1/6/2010
91.78
16,572.03 1/7/2010
310.33
17,509.33
1/6/2010
49.88
16,572.03 31/05/2010
92.43
16,944.63 30/06/2010
313.85
17,700.90
31/05/2010
52.18
16,944.63 28/05/2010
92.58
16,863.06 29/06/2010
310.63
17,534.09
28/05/2010
49.4
16,863.06 27/05/2010
89.85
16,666.40 28/06/2010
315.25
17,774.26
27/05/2010
48.95
16,666.40 26/05/2010
90.03
16,387.84 25/06/2010
311.98
17,574.53
26/05/2010
46.23
16,387.84 25/05/2010
88.75
16,022.48 24/06/2010
315.73
17,730.24
25/05/2010
44.88
16,022.48 24/05/2010
91.35
16,469.55 23/06/2010
317.25
17,755.94
24/05/2010
45.83
16,469.55 21/05/2010
91.6
16,445.61 22/06/2010
320.43
17,749.69
21/05/2010
46.68
16,445.61 20/05/2010
92.63
16,519.68 21/06/2010
316.8
17,876.55
20/05/2010
47.58
16,519.68 19/05/2010
90.88
16,408.49 18/06/2010
308.1
17,570.82
19/05/2010
47.05
16,408.49 18/05/2010
94.03
16,875.76 17/06/2010
313.63
17,616.69
18/05/2010
49.53
16,875.76 17/05/2010
93.65
16,835.56 16/06/2010
312.78
17,462.87
17/05/2010
50.03
16,835.56 14/05/2010
91.1
16,994.60 15/06/2010
314.3
17,412.83
14/05/2010
49.2
16,994.60 13/05/2010
89.13
17,265.87 14/06/2010
313.78
17,338.17
13/05/2010
51.1
17,265.87 12/5/2010
88.7
17,195.81 11/6/2010
313.75
17,064.95
12/5/2010
49.68
17,195.81 11/5/2010
89.35
17,141.53 10/6/2010
311.93
16,922.08
11/5/2010
50.18
17,141.53 10/5/2010
90.25
17,330.55 9/6/2010
307.1
16,657.89
10/5/2010
49.23
17,330.55 7/5/2010
90.3
16,769.11 8/6/2010
310.73
16,617.10
7/5/2010
46.45
16,769.11 6/5/2010
94.3
16,987.53 7/6/2010
309.85
16,781.07
6/5/2010
49.8
16,987.53 5/5/2010
92.78
17,087.96 4/6/2010
315.25
17,117.69
5/5/2010
50.28
17,087.96 4/5/2010
91.23
17,137.14 3/6/2010
318.88
17,022.33
4/5/2010
48.7
17,137.14 3/5/2010
90.98
17,386.08 2/6/2010
283.9
16,741.84
3/5/2010
48.28
17,386.08 30/04/2010
90.2
17,558.71 1/6/2010
283.43
16,572.03
30/04/2010
48.23
17,558.71 29/04/2010
90.38
17,503.47 31/05/2010
284.55
16,944.63
29/04/2010
47.4
17,503.47 28/04/2010
90
17,380.08 28/05/2010
279.43
16,863.06
28/04/2010
46.38
17,380.08 27/04/2010
88.95
17,690.62 27/05/2010
277.55
16,666.40
27/04/2010
47.85
17,690.62 26/04/2010
88.45
17,745.28 26/05/2010
276.7
16,387.84
26/04/2010
45.2
17,745.28 23/04/2010
88.45
17,694.20 25/05/2010
271.58
16,022.48
23/04/2010
45.28
17,694.20 22/04/2010
88.15
17,573.99 24/05/2010
280.83
16,469.55
22/04/2010
43.23
17,573.99 21/04/2010
87.9
17,472.56 21/05/2010
278.45
16,445.61
21/04/2010
43.8
17,472.56 20/04/2010
87.5
17,460.58 20/05/2010
286.15
16,519.68
20/04/2010
43.15
17,460.58 19/04/2010
87.58
17,400.68 19/05/2010
281.98
16,408.49
19/04/2010
40.28
17,400.68 16/04/2010
89.1
17,591.18 18/05/2010
294.85
16,875.76
16/04/2010
41.75
17,591.18 15/04/2010
88.63
17,639.26 17/05/2010
294.23
16,835.56
15/04/2010
42.28
17,639.26 13/04/2010
88.58
17,821.96 14/05/2010
299.63
16,994.60
13/04/2010
42.05
17,821.96 12/4/2010
88.48
17,853.00 13/05/2010
305.75
17,265.87
12/4/2010
42.33
17,853.00 9/4/2010
88.08
17,933.14 12/5/2010
303.85
17,195.81
9/4/2010
43.53
17,933.14 8/4/2010
84.75
17,714.40 11/5/2010
306.83
17,141.53
8/4/2010
42.2
17,714.40 7/4/2010
83.4
17,970.02 10/5/2010
307.23
17,330.55
7/4/2010
42.18
17,970.02 6/4/2010
83.85
17,941.37 7/5/2010
296.05
16,769.11
6/4/2010
41.93
17,941.37 5/4/2010
81.65
17,935.68 6/5/2010
307.78
16,987.53
5/4/2010
42.18
17,935.68 1/4/2010
79.13
17,692.62 5/5/2010
299.55
17,087.96
1/4/2010
41.45
17,692.62 31/03/2010
79.3
17,527.77 4/5/2010
300.5
17,137.14
31/03/2010
41.08
17,527.77 30/03/2010
80.1
17,590.17 3/5/2010
305.38
17,386.08
30/03/2010
38.8
17,590.17 29/03/2010
80.28
17,711.35 30/04/2010
306.13
17,558.71
29/03/2010
38.53
17,711.35 26/03/2010
82.45
17,644.76 29/04/2010
307.68
17,503.47
26/03/2010
39.08
17,644.76 25/03/2010
80.05
17,558.85 28/04/2010
303.78
17,380.08
25/03/2010
38.88
17,558.85 23/03/2010
79.88
17,451.02 27/04/2010
311.63
17,690.62
23/03/2010
39.2
17,451.02 22/03/2010
79.98
17,410.57 26/04/2010
312.15
17,745.28
22/03/2010
38.08
17,410.57 19/03/2010
81.93
17,578.23 23/04/2010
313.48
17,694.20
19/03/2010
39.7
17,578.23 18/03/2010
82.3
17,519.26 22/04/2010
311.73
17,573.99
18/03/2010
38.63
17,519.26 17/03/2010
82.45
17,490.08 21/04/2010
306.8
17,472.56
17/03/2010
39
17,490.08 16/03/2010
82.48
17,383.18 20/04/2010
303.43
17,460.58
16/03/2010
39.03
17,383.18 15/03/2010
83.18
17,164.99 19/04/2010
300.1
17,400.68
15/03/2010
37
17,164.99 12/3/2010
83.65
17,166.62 16/04/2010
311.55
17,591.18
12/3/2010
36.85
17,166.62 11/3/2010
85.05
17,167.96 15/04/2010
318.35
17,639.26
11/3/2010
36.58
17,167.96 10/3/2010
86.15
17,098.33 13/04/2010
327.78
17,821.96
10/3/2010
37.55
17,098.33 9/3/2010
86.4
17,052.54 12/4/2010
326.88
17,853.00
9/3/2010
38.1
17,052.54 8/3/2010
85.98
17,102.60 9/4/2010
325.28
17,933.14
8/3/2010
37.98
17,102.60 5/3/2010
85.5
16,994.49 8/4/2010
304.9
17,714.40
5/3/2010
37.7
16,994.49 4/3/2010
85.08
16,971.70 7/4/2010
307.05
17,970.02
4/3/2010
37.15
16,971.70 3/3/2010
84.53
17,000.01 6/4/2010
307.83
17,941.37
3/3/2010
37.78
17,000.01 2/3/2010
83.93
16,772.56 5/4/2010
312.65
17,935.68
2/3/2010
38.53
16,772.56 26/02/2010
84.35
16,429.55 1/4/2010
311.9
17,692.62
26/02/2010
35.18
16,429.55 25/02/2010
84.58
16,254.20 31/03/2010
299.73
17,527.77
25/02/2010
33
16,254.20 24/02/2010
83.3
16,255.97 30/03/2010
293.35
17,590.17
24/02/2010
31.93
16,255.97 23/02/2010
82.55
16,286.32 29/03/2010
285.78
17,711.35
23/02/2010
30.15
16,286.32 22/02/2010
83.3
16,237.05 26/03/2010
292.1
17,644.76
22/02/2010
31.03
16,237.05 19/02/2010
85.38
16,191.63 25/03/2010
291.3
17,558.85
19/02/2010
31.8
16,191.63 18/02/2010
84.43
16,327.84 23/03/2010
293.03
17,451.02
18/02/2010
33.03
16,327.84 17/02/2010
84.25
16,428.91 22/03/2010
282.1
17,410.57
17/02/2010
33.4
16,428.91 16/02/2010
85.28
16,226.68 19/03/2010
283.83
17,578.23
16/02/2010
34.48
16,226.68 15/02/2010
85.18
16,038.35 18/03/2010
279.73
17,519.26
15/02/2010
34.18
16,038.35 11/2/2010
86.3
16,152.59 17/03/2010
272.13
17,490.08
11/2/2010
34.75
16,152.59 10/2/2010
87.4
15,922.17 16/03/2010
271.58
17,383.18
10/2/2010
34.53
15,922.17 9/2/2010
88.28
16,042.18 15/03/2010
269.13
17,164.99
9/2/2010
34.53
16,042.18 8/2/2010
88
15,935.61 12/3/2010
271.2
17,166.62
8/2/2010
34.5
15,935.61 6/2/2010
84.4
15,915.65 11/3/2010
273.23
17,167.96
6/2/2010
35
15,915.65 5/2/2010
84.6
15,790.93 10/3/2010
276.93
17,098.33
5/2/2010
34.83
15,790.93 4/2/2010
84.25
16,224.95 9/3/2010
265.75
17,052.54
4/2/2010
34.93
16,224.95 3/2/2010
83.8
16,496.05 8/3/2010
270.43
17,102.60
3/2/2010
35.35
16,496.05 2/2/2010
81.88
16,163.44 5/3/2010
268.83
16,994.49
2/2/2010
36.18
16,163.44 1/2/2010
82.63
16,356.03 4/3/2010
266.13
16,971.70
1/2/2010
36.98
16,356.03 29/01/2010
79.93
16,357.96 3/3/2010
266.05
17,000.01
29/01/2010
36.95
16,357.96 28/01/2010
78.8
16,306.87 2/3/2010
264.43
16,772.56
28/01/2010
34.7
16,306.87 27/01/2010
77.6
16,289.82 26/02/2010
258.95
16,429.55
27/01/2010
35.58
16,289.82 25/01/2010
78.9
16,780.46 25/02/2010
258.4
16,254.20
25/01/2010
37.08
16,780.46 22/01/2010
78.65
16,859.68 24/02/2010
257.68
16,255.97
22/01/2010
37.15
16,859.68 21/01/2010
79.2
17,051.14 23/02/2010
264.3
16,286.32
21/01/2010
36.55
17,051.14 20/01/2010
80.48
17,474.49 22/02/2010
267.03
16,237.05
20/01/2010
39.23
17,474.49 19/01/2010
79.3
17,486.06 19/02/2010
269.93
16,191.63
19/01/2010
38.73
17,486.06 18/01/2010
80.83
17,641.08 18/02/2010
279.63
16,327.84
18/01/2010
38.55
17,641.08 15/01/2010
80.5
17,554.30 17/02/2010
268.53
16,428.91
15/01/2010
38.48
17,554.30 14/01/2010
81
17,584.87 16/02/2010
269.4
16,226.68
14/01/2010
38.58
17,584.87 13/01/2010
81.05
17,509.80 15/02/2010
268.93
16,038.35
13/01/2010
38.9
17,509.80 12/1/2010
81.3
17,422.51 11/2/2010
270.08
16,152.59
12/1/2010
38.5
17,422.51 11/1/2010
83.3
17,526.71 10/2/2010
270.9
15,922.17
11/1/2010
37.65
17,526.71 8/1/2010
82.55
17,540.29 9/2/2010
274.6
16,042.18
8/1/2010
33.83
17,540.29 7/1/2010
82.05
17,615.72 8/2/2010
265.95
15,935.61
7/1/2010
33.75
17,615.72 6/1/2010
83.93
17,701.13 6/2/2010
270.8
15,915.65
6/1/2010
34.03
17,701.13 5/1/2010
82.58
17,686.24 5/2/2010
267.15
15,790.93
5/1/2010
35.33
17,686.24 4/1/2010
80.68
17,558.73 4/2/2010
279.13
16,224.95
4/1/2010
35.43
17,558.73 31/12/2009
79.48
17,464.81 3/2/2010
278.35
16,496.05
31/12/2009
32.33
17,464.81 30/12/2009
79.88
17,343.82 2/2/2010
278.68
16,163.44
30/12/2009
33.43
17,343.82 29/12/2009
81.2
17,401.56 1/2/2010
283.83
16,356.03
29/12/2009
30.85
17,401.56 24/12/2009
81.43
17,360.61 29/01/2010
277.03
16,357.96
24/12/2009
29.4
17,360.61 23/12/2009
81.53
17,231.11 28/01/2010
279.53
16,306.87
23/12/2009
29
17,231.11 22/12/2009
81.53
16,692.00 27/01/2010
278.08
16,289.82
22/12/2009
28.93
16,692.00 21/12/2009
81.8
16,601.20 25/01/2010
292.05
16,780.46
21/12/2009
28.8
16,601.20 18/12/2009
81.15
16,719.83 22/01/2010
287.05
16,859.68
18/12/2009
28.93
16,719.83 17/12/2009
81.75
16,894.25 21/01/2010
281.9
17,051.14
17/12/2009
29.25
16,894.25 16/12/2009
81.48
16,912.77 20/01/2010
305.28
17,474.49
16/12/2009
29.45
16,912.77 15/12/2009
81.58
16,877.16 19/01/2010
260.1
17,486.06
15/12/2009
28.3
16,877.16 14/12/2009
82.35
17,097.55 18/01/2010
258.7
17,641.08
14/12/2009
28.6
17,097.55 11/12/2009
82.53
17,119.03 15/01/2010
257.93
17,554.30
11/12/2009
29
17,119.03 10/12/2009
82.73
17,189.31 14/01/2010
262.43
17,584.87
10/12/2009
29.23
17,189.31 9/12/2009
84.58
17,125.22 13/01/2010
264.5
17,509.80
9/12/2009
29.55
17,125.22 8/12/2009
82.75
17,227.68 12/1/2010
267.9
17,422.51
8/12/2009
29.3
17,227.68 7/12/2009
82.85
16,983.14 11/1/2010
265.98
17,526.71
7/12/2009
29.3
16,983.14 4/12/2009
82.4
17,101.54 8/1/2010
264.1
17,540.29
4/12/2009
29.3
17,101.54 3/12/2009
82.43
17,185.68 7/1/2010
268.5
17,615.72
3/12/2009
29.28
17,185.68 2/12/2009
82.03
17,169.91 6/1/2010
266.53
17,701.13
2/12/2009
29.33
17,169.91 1/12/2009
83.13
17,198.27 5/1/2010
267.53
17,686.24
1/12/2009
28.88
17,198.27 30/11/2009
79.1
16,926.22 4/1/2010
267.9
17,558.73
30/11/2009
28.63
16,926.22 27/11/2009
81.2
16,632.01 31/12/2009
258.1
17,464.81
27/11/2009
27.9
16,632.01 26/11/2009
81.5
16,854.93 30/12/2009
261.9
17,343.82
26/11/2009
28.6
16,854.93 25/11/2009
82.33
17,198.95 29/12/2009
264.45
17,401.56
25/11/2009
28.55
17,198.95 24/11/2009
82.6
17,131.08 24/12/2009
262.93
17,360.61
24/11/2009
28.65
17,131.08 23/11/2009
82.78
17,180.18 23/12/2009
265.55
17,231.11
23/11/2009
29
17,180.18 20/11/2009
79.3
17,021.85 22/12/2009
259.5
16,692.00
20/11/2009
29.03
17,021.85 19/11/2009
78.98
16,785.65 21/12/2009
286.38
16,601.20
19/11/2009
28.65
16,785.65 18/11/2009
81.18
16,998.78 18/12/2009
283.7
16,719.83
18/11/2009
29.68
16,998.78 17/11/2009
82.35
17,050.65 17/12/2009
250.43
16,894.25
17/11/2009
29.53
17,050.65 16/11/2009
82.95
17,032.51 16/12/2009
236.25
16,912.77
16/11/2009
30.15
17,032.51 13/11/2009
81.18
16,848.83 15/12/2009
215
16,877.16
13/11/2009
30.13
16,848.83 12/11/2009
81.65
16,696.03 14/12/2009
215.43
17,097.55
12/11/2009
29.53
16,696.03 11/11/2009
82.33
16,849.60 11/12/2009
203.15
17,119.03
11/11/2009
30.08
16,849.60 10/11/2009
81.43
16,440.56 10/12/2009
205.58
17,189.31
10/11/2009
29.73
16,440.56 9/11/2009
78.93
16,498.72 9/12/2009
203.2
17,125.22
9/11/2009
29.6
16,498.72 6/11/2009
76.58
16,158.28 8/12/2009
205.35
17,227.68
6/11/2009
29.5
16,158.28 5/11/2009
75.75
16,063.90 7/12/2009
199.55
16,983.14
5/11/2009
27.7
16,063.90 4/11/2009
75.63
15,912.13 4/12/2009
198.6
17,101.54
4/11/2009
27.3
15,912.13 3/11/2009
75.48
15,404.94 3/12/2009
193.33
17,185.68
3/11/2009
26.7
15,404.94 30/10/2009
75.93
15,896.28 2/12/2009
197.13
17,169.91
30/10/2009
27.08
15,896.28 29/10/2009
76.98
16,052.72 1/12/2009
200.33
17,198.27
29/10/2009
27.05
16,052.72 28/10/2009
75.45
16,283.49 30/11/2009
183.68
16,926.22
28/10/2009
27.05
16,283.49 27/10/2009
75.93
16,353.40 27/11/2009
173.23
16,632.01
27/10/2009
28.85
16,353.40 26/10/2009
77.2
16,740.50 26/11/2009
176.8
16,854.93
26/10/2009
29.68
16,740.50 23/10/2009
75.53
16,810.81 25/11/2009
171.18
17,198.95
23/10/2009
31.18
16,810.81 22/10/2009
71.35
16,789.74 24/11/2009
170
17,131.08
22/10/2009
31
16,789.74 21/10/2009
72.6
17,009.17 23/11/2009
168.5
17,180.18
21/10/2009
31.28
17,009.17 20/10/2009
74.93
17,223.01 20/11/2009
170.15
17,021.85
20/10/2009
30.75
17,223.01 17/10/2009
73.2
17,326.01 19/11/2009
159.68
16,785.65
17/10/2009
29.98
17,326.01 16/10/2009
72.33
17,322.82 18/11/2009
161.25
16,998.78
16/10/2009
29.65
17,322.82 15/10/2009
73.6
17,195.20 17/11/2009
161.2
17,050.65
15/10/2009
29.03
17,195.20 14/10/2009
73.4
17,231.11 16/11/2009
160.68
17,032.51
14/10/2009
28.48
17,231.11 12/10/2009
72.13
17,026.67 13/11/2009
159.95
16,848.83
12/10/2009
28.28
17,026.67 9/10/2009
68.4
16,642.66 12/11/2009
160.03
16,696.03
9/10/2009
28.05
16,642.66 8/10/2009
69.68
16,843.54 11/11/2009
162.08
16,849.60
8/10/2009
28.48
16,843.54 7/10/2009
69.73
16,806.66 10/11/2009
159.68
16,440.56
7/10/2009
28.23
16,806.66 6/10/2009
70.23
16,958.54 9/11/2009
157.83
16,498.72
6/10/2009
28.55
16,958.54 5/10/2009
70.98
16,866.41 6/11/2009
153.78
16,158.28
5/10/2009
28.9
16,866.41 1/10/2009
71.58
17,134.55 5/11/2009
153.03
16,063.90
1/10/2009
30.55
17,134.55 30/09/2009
71.15
17,126.84 4/11/2009
148.6
15,912.13
30/09/2009
31.48
17,126.84 29/09/2009
72.48
16,852.91 3/11/2009
143.33
15,404.94
29/09/2009
30.68
16,852.91 25/09/2009
71
16,693.00 30/10/2009
151.6
15,896.28
25/09/2009
28.93
16,693.00 24/09/2009
68.55
16,781.43 29/10/2009
156.1
16,052.72
24/09/2009
28.3
16,781.43 23/09/2009
69.15
16,719.50 28/10/2009
160.05
16,283.49
23/09/2009
28.5
16,719.50 22/09/2009
68.15
16,886.43 27/10/2009
156.6
16,353.40
22/09/2009
29.68
16,886.43 18/09/2009
67.03
16,741.30 26/10/2009
157.9
16,740.50
18/09/2009
28.33
16,741.30 17/09/2009
66.4
16,711.11 23/10/2009
167.15
16,810.81
17/09/2009
28.73
16,711.11 16/09/2009
65.63
16,677.04 22/10/2009
168.38
16,789.74
16/09/2009
29.45
16,677.04 15/09/2009
63.78
16,454.45 21/10/2009
171.88
17,009.17
15/09/2009
26.78
16,454.45 14/09/2009
63.65
16,214.19 20/10/2009
167.83
17,223.01
14/09/2009
26.05
16,214.19 11/9/2009
63.33
16,264.30 17/10/2009
164.65
17,326.01
11/9/2009
25.55
16,264.30 10/9/2009
64.95
16,216.86 16/10/2009
163.98
17,322.82
10/9/2009
25.95
16,216.86 9/9/2009
64.43
16,183.55 15/10/2009
161.55
17,195.20
9/9/2009
26.38
16,183.55 8/9/2009
66.15
16,123.67 14/10/2009
158.6
17,231.11
8/9/2009
26.45
16,123.67 7/9/2009
68.35
16,016.32 12/10/2009
159.68
17,026.67
7/9/2009
26.2
16,016.32 4/9/2009
68.65
15,689.12 9/10/2009
162.5
16,642.66
4/9/2009
25.88
15,689.12 3/9/2009
69.2
15,398.33 8/10/2009
161
16,843.54
3/9/2009
25.4
15,398.33 2/9/2009
66.95
15,467.46 7/10/2009
156.15
16,806.66
2/9/2009
25.13
15,467.46 1/9/2009
64.63
15,551.19 6/10/2009
151
16,958.54
1/9/2009
25.13
15,551.19 31/08/2009
62.43
15,666.64 5/10/2009
152.1
16,866.41
31/08/2009
24.18
15,666.64 28/08/2009
62.3
15,922.34 1/10/2009
155.18
17,134.55
28/08/2009
24.55
15,922.34 27/08/2009
61.43
15,781.07 30/09/2009
156.38
17,126.84
27/08/2009
25.18
15,781.07 26/08/2009
63.03
15,769.85 29/09/2009
155.78
16,852.91
26/08/2009
25.35
15,769.85 25/08/2009
62.98
15,688.47 25/09/2009
154.4
16,693.00
25/08/2009
26.03
15,688.47 24/08/2009
61.55
15,628.75 24/09/2009
155.38
16,781.43
24/08/2009
25.5
15,628.75 21/08/2009
61.2
15,240.83 23/09/2009
154.33
16,719.50
21/08/2009
24.58
15,240.83 20/08/2009
60.48
15,012.32 22/09/2009
158.28
16,886.43
20/08/2009
24.38
15,012.32 19/08/2009
59.75
14,809.64 18/09/2009
159.18
16,741.30
19/08/2009
24.53
14,809.64 18/08/2009
61.45
15,035.26 17/09/2009
156.65
16,711.11
18/08/2009
24.23
15,035.26 17/08/2009
61.23
14,784.92 16/09/2009
159.75
16,677.04
17/08/2009
23.75
14,784.92 14/08/2009
63.88
15,411.63 15/09/2009
161.03
16,454.45
14/08/2009
25.15
15,411.63 13/08/2009
63.48
15,518.49 14/09/2009
157.53
16,214.19
13/08/2009
25.03
15,518.49 12/8/2009
62.83
15,020.16 11/9/2009
155.98
16,264.30
12/8/2009
23.38
15,020.16 11/8/2009
64.23
15,074.59 10/9/2009
149.8
16,216.86
11/8/2009
24.53
15,074.59 10/8/2009
65.23
15,009.77 9/9/2009
153.9
16,183.55
10/8/2009
24.6
15,009.77 7/8/2009
66.35
15,160.24 8/9/2009
147.93
16,123.67
7/8/2009
26.78
15,160.24 6/8/2009
67.4
15,514.03 7/9/2009
149.6
16,016.32
6/8/2009
28.4
15,514.03 5/8/2009
69.95
15,903.83 4/9/2009
145.58
15,689.12
5/8/2009
29.65
15,903.83 4/8/2009
69.88
15,830.98 3/9/2009
144.63
15,398.33
4/8/2009
29.6
15,830.98 3/8/2009
69.35
15,924.23 2/9/2009
144.48
15,467.46
3/8/2009
30.2
15,924.23 31/07/2009
68.95
15,670.31 1/9/2009
147.3
15,551.19
31/07/2009
29.73
15,670.31 30/07/2009
68.38
15,387.96 31/08/2009
148
15,666.64
30/07/2009
31.6
15,387.96 29/07/2009
67.73
15,173.46 28/08/2009
149.53
15,922.34
29/07/2009
32.2
15,173.46 28/07/2009
67.7
28/07/2009
27.38
15,331.94 27/07/2009
66.78
15,331.94 27/08/2009
15,375.04
27/07/2009
25.9
15,375.04 24/07/2009
65.05
15,378.96
24/07/2009
26.18
15,378.96 23/07/2009
66.6
15,231.04
23/07/2009
27.08
15,231.04 22/07/2009
66.33
14,843.12
22/07/2009
24.83
14,843.12 21/07/2009
65.33
15,062.49
20/07/2009
67.18
15,191.01
17/07/2009
65.93
14,744.92
16/07/2009
66.08
14,250.25
15/07/2009
64.78
14,253.24
14/07/2009
65.05
13,853.70
13/07/2009
65.75
13,400.32
10/7/2009
65.25
13,504.22
9/7/2009
64.18
13,757.46
8/7/2009
63.45
13,769.15
7/7/2009
65.05
14,170.45
6/7/2009
64.33
14,043.40
3/7/2009
65.08
14,913.05
2/7/2009
64.95
14,658.49
1/7/2009
62.08
14,645.47
30/06/2009
63.03
14,493.84
29/06/2009
61.45
14,785.74
26/06/2009
60.53
14,764.64
147.8
15,781.07
25/09/2009
24/09/2009
23/09/2009
Zee Entertainment
23/09/10
11/11/2010
1:1
Date
Sterlite Industries
26/04/10
21/06/10
1:1
Close Price
BSE_SENSE
X
Date
Wipro
23/04/10
15/06/10
2:3
Close Price
BSE_SENSE
X
Date
Close Price
BSE_SENSE
X
11/2/2011
113.55
17,728.61 23/08/2010
158.7
17,305.87 16/08/2010
414.4
20,125.05
10/2/2011
113.15
17,463.04 20/08/2010
159.85
17,693.18 13/08/2010
414.8
20,497.64
9/2/2011
115.1
17,592.77 19/08/2010
160.6
17,940.55 12/8/2010
413.15
20,687.88
8/2/2011
115
17,775.70 18/08/2010
159.1
18,109.89 11/8/2010
418.15
20,203.34
7/2/2011
115.1
18,037.19 17/08/2010
159.05
18,314.33 10/8/2010
427.9
20,339.89
4/2/2011
114.9
18,008.15 16/08/2010
160.6
18,197.20 9/8/2010
437.15
20,250.26
3/2/2011
114.85
18,449.31 13/08/2010
160.7
18,209.52 6/8/2010
433.7
20,315.32
2/2/2011
112.1
18,090.62 12/8/2010
167.85
18,432.25 5/8/2010
431
20,543.08
1/2/2011
112
18,022.22 11/8/2010
172.3
18,518.22 4/8/2010
428.85
20,407.71
31/01/2011
115.05
18,327.76 10/8/2010
175.2
18,871.29 3/8/2010
412.5
20,475.73
28/01/2011
116.2
18,395.97 9/8/2010
179.5
18,722.30 2/8/2010
413.9
20,445.04
27/01/2011
117.9
18,684.43 6/8/2010
176.45
18,436.19 30/07/2010
411.35
20,069.12
25/01/2011
123.6
18,969.45 5/8/2010
176.95
18,502.38 29/07/2010
416.45
19,956.34
24/01/2011
119.85
19,151.28 4/8/2010
178.15
18,653.87 28/07/2010
414.25
20,104.86
21/01/2011
114
19,007.53 3/8/2010
178.5
18,507.04 27/07/2010
416.75
20,117.38
20/01/2011
111.4
19,046.54 2/8/2010
179.5
18,561.92 26/07/2010
413.1
20,045.18
19/01/2011
112.6
18,978.32 30/07/2010
174.9
18,618.20 23/07/2010
412.1
19,861.01
18/01/2011
108.2
19,092.05 29/07/2010
178.85
18,596.02 22/07/2010
415.6
19,941.72
17/01/2011
114.5
18,882.25 28/07/2010
176.15
18,411.62 21/07/2010
415.15
20,001.55
14/01/2011
118
18,860.44 27/07/2010
176.05
18,721.39 20/07/2010
407.7
19,906.10
13/01/2011
130.45
19,182.82 26/07/2010
174.15
18,858.04 19/07/2010
403.95
19,594.75
12/1/2011
130.95
19,534.10 23/07/2010
173.8
19,078.30 16/07/2010
402.25
19,417.49
11/1/2011
130.85
19,196.34 22/07/2010
176
18,726.97 15/07/2010
402
19,502.11
10/1/2011
133.75
19,224.12 21/07/2010
173.3
18,744.56 14/07/2010
397.95
19,346.96
7/1/2011
135.4
19,691.81 20/07/2010
166.1
18,814.48 13/07/2010
405.6
19,208.33
6/1/2011
138
20,184.74 19/07/2010
163.6
18,762.80 12/7/2010
409.45
18,799.66
5/1/2011
140.8
20,301.10 16/07/2010
166.1
18,845.87 9/7/2010
400.45
18,666.71
4/1/2011
143.35
20,498.72 15/07/2010
166.15
18,693.86 8/7/2010
396.45
18,645.06
3/1/2011
144.5
20,561.05 14/07/2010
167.7
18,492.45 7/7/2010
393.95
18,560.05
31/12/2010
147.05
20,509.09 13/07/2010
170.6
18,412.41 6/7/2010
395.85
18,221.43
30/12/2010
144.4
20,389.07 12/7/2010
169.8
18,240.68 5/7/2010
389.6
18,238.31
29/12/2010
142.9
20,256.03 9/7/2010
167.55
17,727.49 2/7/2010
386.15
18,205.87
28/12/2010
139.65
20,025.42 8/7/2010
165
17,550.63 1/7/2010
375.1
17,971.12
27/12/2010
136.1
20,028.93 7/7/2010
159.35
17,560.30 30/06/2010
384.75
18,032.11
24/12/2010
138.75
20,073.66 6/7/2010
162.8
17,506.63 29/06/2010
389.55
17,998.41
23/12/2010
140.8
19,982.88 5/7/2010
160.3
17,870.53 28/06/2010
394.6
18,226.35
22/12/2010
140.65
20,015.80 2/7/2010
160.65
17,985.88 25/06/2010
390.55
18,179.64
21/12/2010
139.5
20,060.32 1/7/2010
164.45
18,132.24 24/06/2010
401.6
18,311.59
20/12/2010
141.25
19,888.88 30/06/2010
169.85
18,308.66 23/06/2010
404.9
18,409.35
16/12/2010
145.55
19,864.85 29/06/2010
167.5
18,266.03 22/06/2010
407.1
18,401.82
15/12/2010
148.8
19,647.77 28/06/2010
169.95
18,268.54 21/06/2010
414.55
18,454.94
14/12/2010
148
19,799.19 25/06/2010
168.25
18,384.90 18/06/2010
409.95
18,257.12
13/12/2010
144.7
19,691.78 24/06/2010
173.9
18,394.29 17/06/2010
414.1
18,048.85
10/12/2010
144.8
19,508.89 23/06/2010
176.2
18,495.62 16/06/2010
409.9
18,050.78
9/12/2010
144.95
19,242.36 22/06/2010
178.75
18,420.11 15/06/2010
408.55
18,167.03
8/12/2010
148.05
19,696.48 21/06/2010
183.7
18,376.48 14/06/2010
404.16
18,073.90
7/12/2010
149.1
19,934.64 18/06/2010
169.66
18,494.18 11/6/2010
388.14
18,070.19
6/12/2010
147.6
19,981.31 17/06/2010
173.73
18,608.81 10/6/2010
385.17
18,219.99
3/12/2010
147.7
19,966.93 16/06/2010
172.38
18,503.28 9/6/2010
378.15
18,287.50
2/12/2010
149.9
19,992.70 15/06/2010
168.84
18,232.06 8/6/2010
386.34
18,143.99
1/12/2010
145.45
19,850.00 14/06/2010
163.28
18,266.10 7/6/2010
391.62
18,172.83
30/11/2010
144.6
19,521.25 11/6/2010
158.76
18,044.64 4/6/2010
393.18
18,217.44
29/11/2010
141.3
19,405.10 10/6/2010
160.44
17,847.24 3/6/2010
393.3
18,114.83
26/11/2010
140.35
19,136.61 9/6/2010
157.39
18,011.97 2/6/2010
390.03
18,081.21
25/11/2010
140.7
19,318.16 8/6/2010
152.35
17,993.33 1/6/2010
394.86
17,868.29
24/11/2010
142.15
19,459.85 7/6/2010
155.3
18,326.09 31/05/2010
401.01
17,992.00
23/11/2010
144.15
19,691.84 4/6/2010
162.18
18,141.40 28/05/2010
398.37
17,957.37
22/11/2010
144.75
19,957.59 3/6/2010
162.63
18,086.20 27/05/2010
394.23
18,077.61
19/11/2010
142.3
19,585.44 2/6/2010
158.64
18,137.35 26/05/2010
389.73
18,020.05
18/11/2010
143.6
19,930.64 1/6/2010
157.36
18,345.03 25/05/2010
380.28
18,130.98
16/11/2010
139.05
19,865.14 31/05/2010
165.71
18,531.28 24/05/2010
388.74
18,113.15
15/11/2010
142.6
20,309.69 28/05/2010
170.48
18,335.79 21/05/2010
384.96
17,977.23
12/11/2010
144
20,156.89 27/05/2010
161.2
18,584.96 20/05/2010
391.23
17,878.14
11/11/2010
147.05
20,589.09 26/05/2010
154.61
18,512.77 19/05/2010
389.64
17,928.42
10/11/2010
147.53
20,875.71 25/05/2010
151.95
18,528.96 18/05/2010
395.73
17,955.82
9/11/2010
147.08
20,932.48 24/05/2010
159.1
18,518.81 17/05/2010
387.18
17,909.46
8/11/2010
147.68
20,852.38 21/05/2010
160.44
18,210.58 14/05/2010
400.38
17,938.16
5/11/2010
147.78
21,004.96 20/05/2010
163.11
18,469.36 13/05/2010
405.06
17,985.90
4/11/2010
148.68
20,893.57 19/05/2010
159.38
18,534.69 12/5/2010
407.22
17,937.20
3/11/2010
145.68
20,465.74 18/05/2010
171.99
18,998.02 11/5/2010
400.29
17,833.54
2/11/2010
144.45
20,345.69 17/05/2010
175.01
19,135.96 10/5/2010
402.96
17,651.73
1/11/2010
141.75
20,355.63 14/05/2010
175.35
19,292.02 7/5/2010
383.1
17,471.03
29/10/2010
138.65
20,032.34 13/05/2010
182.31
19,448.69 6/5/2010
396.27
17,614.48
28/10/2010
138.95
19,941.04 12/5/2010
182.09
19,545.35 5/5/2010
402.96
17,441.44
27/10/2010
140.43
20,005.37 11/5/2010
183.46
19,584.31 4/5/2010
396.24
17,460.95
26/10/2010
139.2
20,221.39 10/5/2010
189.01
19,602.23 3/5/2010
404.82
17,509.33
25/10/2010
142.25
20,303.12 7/5/2010
178.59
19,470.98 30/04/2010
404.1
17,700.90
22/10/2010
142.1
20,165.86 6/5/2010
184.99
19,121.83 29/04/2010
412.95
17,534.09
21/10/2010
142.55
20,260.58 5/5/2010
187.41
19,091.17 28/04/2010
413.64
17,774.26
20/10/2010
139.5
19,872.15 4/5/2010
193.76
19,386.82 27/04/2010
418.53
17,574.53
19/10/2010
139.33
19,983.13 3/5/2010
202.15
19,696.86 26/04/2010
419.61
17,730.24
18/10/2010
137.05
20,168.89 30/04/2010
207.11
19,262.54 23/04/2010
415.77
17,755.94
15/10/2010
135.03
20,125.05 29/04/2010
206.03
19,451.45 22/04/2010
421.77
17,749.69
14/10/2010
138.9
20,497.64 28/04/2010
203.36
19,591.18 21/04/2010
422.88
17,876.55
13/10/2010
140.08
20,687.88 27/04/2010
207.31
19,612.20 20/04/2010
416.82
17,570.82
12/10/2010
140.08
20,203.34 26/04/2010
210.63
19,686.82 19/04/2010
422.19
17,616.69
11/10/2010
146.38
20,339.89 23/04/2010
198.8
19,701.73 16/04/2010
433.29
17,462.87
8/10/2010
146.53
20,250.26 22/04/2010
201.16
19,420.39 15/04/2010
432.3
17,412.83
7/10/2010
147.1
20,315.32 21/04/2010
201.38
19,445.22 13/04/2010
431.88
17,338.17
6/10/2010
147.8
20,543.08 20/04/2010
203.01
19,290.18 12/4/2010
421.56
17,064.95
5/10/2010
152.25
20,407.71 19/04/2010
203.29
19,120.80 9/4/2010
426.06
16,922.08
4/10/2010
152.38
20,475.73 16/04/2010
209.5
18,943.14 8/4/2010
429.6
16,657.89
1/10/2010
150.83
20,445.04 15/04/2010
211.54
18,815.64 7/4/2010
429.36
16,617.10
30/09/2010
150.23
20,069.12 13/04/2010
211.86
18,350.74 6/4/2010
429
16,781.07
29/09/2010
150.55
19,956.34 12/4/2010
217.36
18,206.16 5/4/2010
432.45
17,117.69
28/09/2010
153.93
20,104.86 9/4/2010
221.54
17,988.30 1/4/2010
432.63
17,022.33
27/09/2010
152.9
20,117.38 8/4/2010
216.8
17,839.05 31/03/2010
424.08
16,741.84
24/09/2010
152.5
20,045.18 7/4/2010
217.78
17,878.81 30/03/2010
421.41
16,572.03
23/09/2010
153.53
19,861.01 6/4/2010
217.54
18,149.87 29/03/2010
429.66
16,944.63
22/09/2010
153.35
19,941.72 5/4/2010
216.68
18,358.69 26/03/2010
430.08
16,863.06
21/09/2010
146.9
20,001.55 1/4/2010
213.94
18,167.64 25/03/2010
431.43
16,666.40
20/09/2010
145.13
19,906.10 31/03/2010
211.88
18,439.48 23/03/2010
431.79
16,387.84
17/09/2010
143.2
19,594.75 30/03/2010
211.38
18,174.09 22/03/2010
436.14
16,022.48
16/09/2010
144.2
19,417.49 29/03/2010
209.05
18,327.98 19/03/2010
435.57
16,469.55
15/09/2010
147.15
19,502.11 26/03/2010
204.94
18,469.95 18/03/2010
437.22
16,445.61
14/09/2010
146.1
19,346.96 25/03/2010
205.3
18,439.65 17/03/2010
443.76
16,519.68
13/09/2010
147
19,208.33 23/03/2010
204
18,222.67 16/03/2010
436.71
16,408.49
9/9/2010
145.7
18,799.66 22/03/2010
203.05
18,486.45 15/03/2010
436.65
16,875.76
8/9/2010
145.55
18,666.71 19/03/2010
206.29
18,489.76 12/3/2010
425.13
16,835.56
7/9/2010
146.8
18,645.06 18/03/2010
206.33
18,446.50 11/3/2010
425.76
16,994.60
6/9/2010
147.05
18,560.05 17/03/2010
208.25
17,823.40 10/3/2010
418.5
17,265.87
3/9/2010
143.1
18,221.43 16/03/2010
207.78
17,700.91 9/3/2010
420.3
17,195.81
2/9/2010
142.9
18,238.31 15/03/2010
206.58
17,632.41 8/3/2010
418.32
17,141.53
1/9/2010
143.73
18,205.87 12/3/2010
206.98
18,178.33 5/3/2010
412.05
17,330.55
31/08/2010
143.68
17,971.12 11/3/2010
205.18
18,296.16 4/3/2010
416.07
16,769.11
30/08/2010
146.53
18,032.11 10/3/2010
200.93
18,438.31 3/3/2010
419.04
16,987.53
27/08/2010
149.15
17,998.41 9/3/2010
200.94
18,211.52 2/3/2010
419.58
17,087.96
26/08/2010
148.45
18,226.35 8/3/2010
203.13
18,506.82 26/02/2010
406.02
17,137.14
25/08/2010
145.23
18,179.64 5/3/2010
202.74
18,300.90 25/02/2010
402.09
17,386.08
24/08/2010
147.78
18,311.59 4/3/2010
203.58
18,273.80 24/02/2010
402.63
17,558.71
23/08/2010
151.33
18,409.35 3/3/2010
202.84
18,202.20 23/02/2010
405.12
17,503.47
20/08/2010
150.43
18,401.82 2/3/2010
202.34
17,728.61 22/02/2010
400.53
17,380.08
19/08/2010
152.33
18,454.94 26/02/2010
195.26
17,463.04 19/02/2010
399.6
17,690.62
18/08/2010
149.83
18,257.12 25/02/2010
187.81
17,592.77 18/02/2010
400.74
17,745.28
17/08/2010
148.18
18,048.85 24/02/2010
190.41
17,775.70 17/02/2010
401.82
17,694.20
16/08/2010
147.25
18,050.78 23/02/2010
189.69
18,037.19 16/02/2010
401.64
17,573.99
13/08/2010
151.5
18,167.03 22/02/2010
186.74
18,008.15 15/02/2010
395.85
17,472.56
12/8/2010
150.23
18,073.90 19/02/2010
186.46
18,449.31 11/2/2010
393.33
17,460.58
11/8/2010
154.5
18,070.19 18/02/2010
192.13
18,090.62 10/2/2010
388.68
17,400.68
10/8/2010
155.28
18,219.99 17/02/2010
197.16
18,022.22 9/2/2010
391.47
17,591.18
9/8/2010
157.63
18,287.50 16/02/2010
190.43
18,327.76 8/2/2010
381.96
17,639.26
6/8/2010
153.03
18,143.99 15/02/2010
186.06
18,395.97 6/2/2010
388.74
17,821.96
5/8/2010
147.55
18,172.83 11/2/2010
191.64
18,684.43 5/2/2010
384.54
17,853.00
4/8/2010
149.78
18,217.44 10/2/2010
191.1
18,969.45 4/2/2010
392.82
17,933.14
3/8/2010
151.3
18,114.83 9/2/2010
189.39
19,151.28 3/2/2010
403.08
17,714.40
2/8/2010
150.78
18,081.21 8/2/2010
188
19,007.53 2/2/2010
392.67
17,970.02
30/07/2010
147.9
17,868.29 6/2/2010
187.31
19,046.54 1/2/2010
400.59
17,941.37
29/07/2010
147.35
17,992.00 5/2/2010
184.13
18,978.32 29/01/2010
388.44
17,935.68
28/07/2010
147.03
17,957.37 4/2/2010
188.06
19,092.05 28/01/2010
403.77
17,692.62
27/07/2010
148.6
18,077.61 3/2/2010
195.08
18,882.25 27/01/2010
392.7
17,527.77
26/07/2010
149.5
18,020.05 2/2/2010
184.09
18,860.44 25/01/2010
416.82
17,590.17
23/07/2010
149
18,130.98 1/2/2010
188.23
19,182.82 22/01/2010
419.94
17,711.35
22/07/2010
150.6
18,113.15 29/01/2010
188.13
19,534.10 21/01/2010
425.49
17,644.76
21/07/2010
153.18
17,977.23 28/01/2010
190.85
19,196.34 20/01/2010
435.24
17,558.85
20/07/2010
154.78
17,878.14 27/01/2010
192.51
19,224.12 19/01/2010
442.47
17,451.02
19/07/2010
158.2
17,928.42 25/01/2010
200.61
19,691.81 18/01/2010
448.5
17,410.57
16/07/2010
156.6
17,955.82 22/01/2010
204.69
20,184.74 15/01/2010
440.82
17,578.23
15/07/2010
152.08
17,909.46 21/01/2010
205.33
20,301.10 14/01/2010
444.78
17,519.26
14/07/2010
151.63
17,938.16 20/01/2010
213.39
20,498.72 13/01/2010
429.3
17,490.08
13/07/2010
154.25
17,985.90 19/01/2010
217.28
20,561.05 12/1/2010
416.73
17,383.18
12/7/2010
151.85
17,937.20 18/01/2010
216.76
20,509.09 11/1/2010
397.32
17,164.99
9/7/2010
149.88
17,833.54 15/01/2010
218.43
20,389.07 8/1/2010
401.46
17,166.62
8/7/2010
150.73
17,651.73 14/01/2010
218.8
20,256.03 7/1/2010
406.53
17,167.96
7/7/2010
147.08
17,471.03 13/01/2010
215.68
20,025.42 6/1/2010
415.89
17,098.33
6/7/2010
147.2
17,614.48 12/1/2010
218.91
20,028.93 5/1/2010
422.88
17,052.54
5/7/2010
146.63
17,441.44 11/1/2010
226.1
20,073.66 4/1/2010
416.16
17,102.60
2/7/2010
146.23
17,460.95 8/1/2010
226.81
19,982.88 31/12/2009
407.64
16,994.49
1/7/2010
149.3
17,509.33 7/1/2010
228.99
20,015.80 30/12/2009
408.69
16,971.70
30/06/2010
151.35
17,700.90 6/1/2010
228.43
20,060.32 29/12/2009
408.72
17,000.01
29/06/2010
145.48
17,534.09 5/1/2010
228.73
19,888.88 24/12/2009
416.43
16,772.56
28/06/2010
146.23
17,774.26 4/1/2010
218.74
19,864.85 23/12/2009
415.95
16,429.55
25/06/2010
145.25
17,574.53 31/12/2009
215.41
19,647.77 22/12/2009
407.34
16,254.20
24/06/2010
146.78
17,730.24 30/12/2009
214.43
19,799.19 21/12/2009
407.4
16,255.97
23/06/2010
148.35
17,755.94 29/12/2009
214.89
19,691.78 18/12/2009
405
16,286.32
22/06/2010
145.1
17,749.69 24/12/2009
214.84
19,508.89 17/12/2009
403.92
16,237.05
21/06/2010
146.35
17,876.55 23/12/2009
211.8
19,242.36 16/12/2009
403.14
16,191.63
18/06/2010
147.8
17,570.82 22/12/2009
201.63
19,696.48 15/12/2009
395.4
16,327.84
17/06/2010
150.05
17,616.69 21/12/2009
200.53
19,934.64 14/12/2009
395.25
16,428.91
16/06/2010
149.7
17,462.87 18/12/2009
204.51
19,981.31 11/12/2009
386.64
16,226.68
15/06/2010
145.45
17,412.83 17/12/2009
208.75
19,966.93 10/12/2009
389.07
16,038.35
14/06/2010
148.15
17,338.17 16/12/2009
209.56
19,992.70 9/12/2009
393.18
16,152.59
11/6/2010
145.33
17,064.95 15/12/2009
208.7
19,850.00 8/12/2009
388.56
15,922.17
10/6/2010
144.75
16,922.08 14/12/2009
209.31
19,521.25 7/12/2009
382.53
16,042.18
9/6/2010
141.43
16,657.89 11/12/2009
210.29
19,405.10 4/12/2009
382.44
15,935.61
8/6/2010
141.78
16,617.10 10/12/2009
210.24
19,136.61 3/12/2009
383.61
15,915.65
7/6/2010
144.83
16,781.07 9/12/2009
209.29
19,318.16 2/12/2009
380.31
15,790.93
4/6/2010
148.08
17,117.69 8/12/2009
215.73
19,459.85 1/12/2009
381.48
16,224.95
3/6/2010
145.65
17,022.33 7/12/2009
212.85
19,691.84 30/11/2009
377.34
16,496.05
2/6/2010
137.98
16,741.84 4/12/2009
222.21
19,957.59 27/11/2009
374.91
16,163.44
1/6/2010
137.85
16,572.03 3/12/2009
222.34
19,585.44 26/11/2009
379.26
16,356.03
31/05/2010
141.6
16,944.63 2/12/2009
219.33
19,930.64 25/11/2009
387.87
16,357.96
28/05/2010
141.55
16,863.06 1/12/2009
221.25
19,865.14 24/11/2009
388.08
16,306.87
27/05/2010
138.93
16,666.40 30/11/2009
214.41
20,309.69 23/11/2009
387.81
16,289.82
26/05/2010
137.83
16,387.84 27/11/2009
207.38
20,156.89 20/11/2009
389.97
16,780.46
25/05/2010
137.93
16,022.48 26/11/2009
211.89
20,589.09 19/11/2009
387.24
16,859.68
24/05/2010
140.95
16,469.55 25/11/2009
214.39
20,875.71 18/11/2009
386.94
17,051.14
21/05/2010
143.18
16,445.61 24/11/2009
213.64
20,932.48 17/11/2009
385.38
17,474.49
20/05/2010
147.18
16,519.68 23/11/2009
217.74
20,852.38 16/11/2009
381.72
17,486.06
19/05/2010
142.15
16,408.49 20/11/2009
214.4
21,004.96 13/11/2009
379.62
17,641.08
18/05/2010
147.93
16,875.76 19/11/2009
211.26
20,893.57 12/11/2009
375.06
17,554.30
17/05/2010
153.38
16,835.56 18/11/2009
216.06
20,465.74 11/11/2009
369.75
17,584.87
14/05/2010
147.65
16,994.60 17/11/2009
217.81
20,345.69 10/11/2009
355.95
17,509.80
13/05/2010
150.93
17,265.87 16/11/2009
216.75
20,355.63 9/11/2009
361.62
17,422.51
12/5/2010
143.95
17,195.81 13/11/2009
209.31
20,032.34 6/11/2009
359.37
17,526.71
11/5/2010
139.35
17,141.53 12/11/2009
209.15
19,941.04 5/11/2009
358.98
17,540.29
10/5/2010
142.63
17,330.55 11/11/2009
214.51
20,005.37 4/11/2009
357.48
17,615.72
7/5/2010
139.48
16,769.11 10/11/2009
201.41
20,221.39 3/11/2009
348.69
17,701.13
6/5/2010
143.63
16,987.53 9/11/2009
200.11
20,303.12 30/10/2009
364.59
17,686.24
5/5/2010
146.7
17,087.96 6/11/2009
201.01
20,165.86 29/10/2009
375.06
17,558.73
4/5/2010
144.8
17,137.14 5/11/2009
196.68
20,260.58 28/10/2009
374.07
17,464.81
3/5/2010
149.3
17,386.08 4/11/2009
192.51
19,872.15 27/10/2009
362.49
17,343.82
30/04/2010
151.78
17,558.71 3/11/2009
180.54
19,983.13 26/10/2009
354.75
17,401.56
29/04/2010
149.58
17,503.47 30/10/2009
192.89
20,168.89 23/10/2009
353.4
17,360.61
28/04/2010
151.7
17,380.08 29/10/2009
186.53
20,125.05 22/10/2009
346.11
17,231.11
27/04/2010
152.9
17,690.62 28/10/2009
190.26
20,497.64 21/10/2009
352.14
16,692.00
26/04/2010
154.65
17,745.28 27/10/2009
194.54
20,687.88 20/10/2009
350.7
16,601.20
23/04/2010
154.98
17,694.20 26/10/2009
205.78
20,203.34 17/10/2009
344.22
16,719.83
22/04/2010
155.85
17,573.99 23/10/2009
207.34
20,339.89 16/10/2009
343.98
16,894.25
21/04/2010
151.03
17,472.56 22/10/2009
203.89
20,250.26 15/10/2009
345
16,912.77
20/04/2010
147.35
17,460.58 21/10/2009
205.74
20,315.32 14/10/2009
348.69
16,877.16
19/04/2010
151.25
17,400.68 20/10/2009
208.71
20,543.08 12/10/2009
344.28
17,097.55
16/04/2010
146.33
17,591.18 17/10/2009
211.15
20,407.71 9/10/2009
331.71
17,119.03
15/04/2010
147.53
17,639.26 16/10/2009
205.23
20,475.73 8/10/2009
339.06
17,189.31
13/04/2010
144.85
17,821.96 15/10/2009
217.03
20,445.04 7/10/2009
343.86
17,125.22
12/4/2010
145.5
17,853.00 14/10/2009
213.1
20,069.12 6/10/2009
359.22
17,227.68
9/4/2010
141
17,933.14 12/10/2009
202.23
19,956.34 5/10/2009
365.1
16,983.14
8/4/2010
138.78
17,714.40 9/10/2009
198.19
20,104.86 1/10/2009
364.17
17,101.54
7/4/2010
139.93
17,970.02 8/10/2009
205.05
20,117.38 30/09/2009
361.05
17,185.68
6/4/2010
140.93
17,941.37 7/10/2009
203.98
20,045.18 29/09/2009
349.5
17,169.91
5/4/2010
137.73
17,935.68 6/10/2009
193.29
19,861.01 25/09/2009
340.29
17,198.27
1/4/2010
133.68
17,692.62 5/10/2009
187.6
19,941.72 24/09/2009
347.37
16,926.22
31/03/2010
134.3
17,527.77 1/10/2009
194.59
20,001.55 23/09/2009
339.87
16,632.01
30/03/2010
136.7
17,590.17 30/09/2009
193.84
19,906.10 22/09/2009
345.3
16,854.93
29/03/2010
134.65
17,711.35 29/09/2009
187.35
19,594.75 18/09/2009
340.92
17,198.95
26/03/2010
138.58
17,644.76 25/09/2009
187.59
19,417.49 17/09/2009
339.66
17,131.08
25/03/2010
134.05
17,558.85 24/09/2009
190.5
19,502.11 16/09/2009
332.94
17,180.18
23/03/2010
131.45
17,451.02 23/09/2009
192.09
19,346.96 15/09/2009
335.4
17,021.85
22/03/2010
130.8
17,410.57 22/09/2009
190.03
19,208.33 14/09/2009
334.62
16,785.65
19/03/2010
132.8
17,578.23 18/09/2009
190.5
18,799.66 11/9/2009
331.47
16,998.78
18/03/2010
134.6
17,519.26 17/09/2009
192.99
18,666.71 10/9/2009
326.49
17,050.65
17/03/2010
136.3
17,490.08 16/09/2009
192.76
18,645.06 9/9/2009
325.35
17,032.51
16/03/2010
135.85
17,383.18 15/09/2009
185.88
18,560.05 8/9/2009
331.14
16,848.83
15/03/2010
136.83
17,164.99 14/09/2009
179.86
18,221.43 7/9/2009
332.88
16,696.03
12/3/2010
138.05
17,166.62 11/9/2009
186.48
18,238.31 4/9/2009
331.2
16,849.60
11/3/2010
139.33
17,167.96 10/9/2009
191.68
18,205.87 3/9/2009
330.36
16,440.56
10/3/2010
136.43
17,098.33 9/9/2009
186.99
17,971.12 2/9/2009
332.73
16,498.72
9/3/2010
136
17,052.54 8/9/2009
185.08
18,032.11 1/9/2009
335.4
16,158.28
8/3/2010
137.55
17,102.60 7/9/2009
176.63
17,998.41 31/08/2009
330.45
16,063.90
5/3/2010
135.45
16,994.49 4/9/2009
167.61
18,226.35 28/08/2009
338.46
15,912.13
4/3/2010
135.58
16,971.70 3/9/2009
161.39
18,179.64 27/08/2009
341.07
15,404.94
3/3/2010
139.93
17,000.01 2/9/2009
158.79
18,311.59 26/08/2009
334.35
15,896.28
2/3/2010
133.08
16,772.56 1/9/2009
163.96
18,409.35 25/08/2009
326.7
16,052.72
26/02/2010
123.88
16,429.55 31/08/2009
168.83
18,401.82 24/08/2009
314.55
16,283.49
25/02/2010
124.78
16,254.20 28/08/2009
173.99
18,454.94 21/08/2009
307.17
16,353.40
24/02/2010
123.93
16,255.97 27/08/2009
172.63
18,257.12 20/08/2009
302.7
16,740.50
23/02/2010
124.63
16,286.32 26/08/2009
170.15
18,048.85 19/08/2009
296.07
16,810.81
22/02/2010
124.98
16,237.05 25/08/2009
163.74
18,050.78 18/08/2009
300.36
16,789.74
19/02/2010
125.4
16,191.63 24/08/2009
163.38
18,167.03 17/08/2009
297.84
17,009.17
18/02/2010
128.95
16,327.84 21/08/2009
157.16
18,073.90 14/08/2009
306.09
17,223.01
17/02/2010
131.15
16,428.91 20/08/2009
154.84
18,070.19 13/08/2009
309.3
17,326.01
16/02/2010
130.23
16,226.68 19/08/2009
152.64
18,219.99 12/8/2009
303.66
17,322.82
15/02/2010
129.88
16,038.35 18/08/2009
154.65
18,287.50 11/8/2009
305.73
17,195.20
11/2/2010
130.68
16,152.59 17/08/2009
154.51
18,143.99 10/8/2009
307.71
17,231.11
10/2/2010
130.5
15,922.17 14/08/2009
165.59
18,172.83 7/8/2009
299.34
17,026.67
9/2/2010
132.5
16,042.18 13/08/2009
165.03
18,217.44 6/8/2009
298.95
16,642.66
8/2/2010
131.1
15,935.61 12/8/2009
155.96
18,114.83 5/8/2009
298.83
16,843.54
6/2/2010
130.55
15,915.65 11/8/2009
158.75
18,081.21 4/8/2009
289.41
16,806.66
5/2/2010
126.78
15,790.93 10/8/2009
158
17,868.29 3/8/2009
294.63
16,958.54
4/2/2010
127.9
16,224.95 7/8/2009
157.21
17,992.00 31/07/2009
294.39
16,866.41
3/2/2010
129.1
16,496.05 6/8/2009
162.01
17,957.37 30/07/2009
293.13
17,134.55
2/2/2010
129
16,163.44 5/8/2009
170.16
18,077.61 29/07/2009
280.02
17,126.84
1/2/2010
131.73
16,356.03 4/8/2009
167.84
18,020.05 28/07/2009
278.4
16,852.91
29/01/2010
130.83
16,357.96 3/8/2009
167.53
18,130.98 27/07/2009
275.85
16,693.00
28/01/2010
130.73
16,306.87 31/07/2009
161.24
18,113.15 24/07/2009
275.64
16,781.43
27/01/2010
132.43
16,289.82 30/07/2009
156.68
17,977.23 23/07/2009
273.75
16,719.50
25/01/2010
132.98
16,780.46 29/07/2009
155.29
17,878.14 22/07/2009
270.6
16,886.43
22/01/2010
137.3
16,859.68 28/07/2009
164.38
17,928.42 21/07/2009
274.77
16,741.30
21/01/2010
136.43
17,051.14 27/07/2009
163.15
17,955.82 20/07/2009
276.03
16,711.11
20/01/2010
140.2
17,474.49 24/07/2009
163.24
17,909.46 17/07/2009
257.64
16,677.04
19/01/2010
135.33
17,486.06 23/07/2009
158.18
17,938.16 16/07/2009
249.87
16,454.45
18/01/2010
143.13
17,641.08 22/07/2009
150.33
17,985.90 15/07/2009
247.71
16,214.19
15/01/2010
137.9
17,554.30 21/07/2009
148.96
17,937.20 14/07/2009
240.15
16,264.30
14/01/2010
140.3
17,584.87 20/07/2009
152.5
17,833.54 13/07/2009
233.82
16,216.86
13/01/2010
139.08
17,509.80 17/07/2009
146.91
17,651.73 10/7/2009
230.82
16,183.55
12/1/2010
135.45
17,422.51 16/07/2009
147.54
17,471.03 9/7/2009
223.29
16,123.67
11/1/2010
133.75
17,526.71 15/07/2009
157.16
17,614.48 8/7/2009
223.98
16,016.32
8/1/2010
128.4
17,540.29 14/07/2009
150.98
17,441.44 7/7/2009
225.84
15,689.12
7/1/2010
130.55
17,615.72 13/07/2009
146.05
17,460.95 6/7/2009
222.66
15,398.33
6/1/2010
130.48
17,701.13 10/7/2009
143.93
17,509.33 3/7/2009
231.33
15,467.46
5/1/2010
127.65
17,686.24 9/7/2009
139.3
17,700.90 2/7/2009
228.75
15,551.19
4/1/2010
126.35
17,558.73 8/7/2009
136.51
17,534.09 1/7/2009
227.07
15,666.64
31/12/2009
128.38
17,464.81 7/7/2009
149
17,774.26 30/06/2009
226.59
15,922.34
30/12/2009
130.08
17,343.82 6/7/2009
147.06
17,574.53 29/06/2009
227.19
15,781.07
29/12/2009
132.68
17,401.56 3/7/2009
157.35
17,730.24 26/06/2009
230.22
15,769.85
24/12/2009
132.75
17,360.61 2/7/2009
158.53
17,755.94 25/06/2009
224.76
15,688.47
23/12/2009
132.53
17,231.11 1/7/2009
152.8
17,749.69 24/06/2009
228.75
15,628.75
22/12/2009
133.53
16,692.00 30/06/2009
151.96
17,876.55 23/06/2009
225.96
15,240.83
21/12/2009
131
16,601.20 29/06/2009
161.68
17,570.82 22/06/2009
226.98
15,012.32
18/12/2009
125.75
16,719.83 26/06/2009
153.01
17,616.69 19/06/2009
228.42
14,809.64
17/12/2009
130.08
16,894.25 25/06/2009
144.2
17,462.87 18/06/2009
226.65
15,035.26
16/12/2009
123.1
16,912.77 24/06/2009
142.86
17,412.83 17/06/2009
227.19
14,784.92
15/12/2009
127
16,877.16 23/06/2009
144.3
17,338.17 16/06/2009
238.2
15,411.63
14/12/2009
131.35
17,097.55 22/06/2009
148.49
17,064.95 15/06/2009
241.05
15,518.49
11/12/2009
129.43
17,119.03 19/06/2009
151.68
16,922.08 12/6/2009
245.97
15,020.16
10/12/2009
129.65
17,189.31 18/06/2009
147.3
16,657.89 11/6/2009
253.95
15,074.59
9/12/2009
129.78
17,125.22 17/06/2009
150.78
16,617.10 10/6/2009
259.62
15,009.77
8/12/2009
131.15
17,227.68 16/06/2009
158.53
16,781.07 9/6/2009
254.25
15,160.24
7/12/2009
129.98
16,983.14 15/06/2009
165.86
17,117.69 8/6/2009
243.6
15,514.03
4/12/2009
128.43
17,101.54 12/6/2009
179.53
17,022.33 5/6/2009
235.68
15,903.83
3/12/2009
129.03
17,185.68 11/6/2009
175.56
16,741.84 4/6/2009
234.54
15,830.98
2/12/2009
128.43
17,169.91 10/6/2009
165.91
16,572.03 3/6/2009
237.54
15,924.23
1/12/2009
131.88
17,198.27 9/6/2009
163.46
16,944.63 2/6/2009
234.81
15,670.31
30/11/2009
127.08
16,926.22 8/6/2009
162.56
16,863.06 1/6/2009
238.62
15,387.96
27/11/2009
129.23
16,632.01 5/6/2009
168.05
16,666.40 29/05/2009
228.93
15,173.46
26/11/2009
134.1
16,854.93 4/6/2009
165.33
16,387.84 28/05/2009
221.04
15,331.94
25/11/2009
130.93
17,198.95 3/6/2009
175.71
16,022.48 27/05/2009
227.13
15,375.04
24/11/2009
131.2
17,131.08 2/6/2009
172.63
16,469.55 26/05/2009
223.38
15,378.96
23/11/2009
131.48
17,180.18 1/6/2009
166.19
16,445.61 25/05/2009
219.99
15,231.04
20/11/2009
131.05
17,021.85 29/05/2009
155.68
16,519.68 22/05/2009
221.22
14,843.12
19/11/2009
129.6
16,785.65 28/05/2009
153.09
16,408.49 21/05/2009
225.36
15,062.49
18/11/2009
133.33
16,998.78 27/05/2009
147.79
16,875.76 20/05/2009
236.88
15,191.01
17/11/2009
135.73
17,050.65 26/05/2009
134.98
16,835.56 19/05/2009
231.54
14,744.92
16/11/2009
135.05
17,032.51 25/05/2009
134.53
16,994.60 18/05/2009
254.79
14,250.25
13/11/2009
130.28
16,848.83 22/05/2009
126.99
17,265.87 15/05/2009
226.65
14,253.24
12/11/2009
128.6
16,696.03 21/05/2009
132.73
17,195.81 14/05/2009
218.61
13,853.70
11/11/2009
126.88
16,849.60 20/05/2009
136.41
17,141.53 13/05/2009
224.85
13,400.32
10/11/2009
123.3
16,440.56 19/05/2009
137.95
17,330.55 12/5/2009
225.15
13,504.22
9/11/2009
124.55
16,498.72 18/05/2009
133.81
16,769.11 11/5/2009
209.64
13,757.46
6/11/2009
121.08
16,158.28 15/05/2009
114.99
16,987.53 8/5/2009
213
13,769.15
5/11/2009
119.8
16,063.90 14/05/2009
112.25
17,087.96 7/5/2009
228.03
14,170.45
4/11/2009
118.45
15,912.13 13/05/2009
118.81
17,137.14 6/5/2009
215.52
14,043.40
3/11/2009
115.33
15,404.94 12/5/2009
123.08
17,386.08 5/5/2009
221.04
14,913.05
30/10/2009
115.83
15,896.28 11/5/2009
121.41
17,558.71 4/5/2009
218.76
14,658.49
29/10/2009
117.18
16,052.72 8/5/2009
122.99
17,503.47 29/04/2009
198.3
14,645.47
28/10/2009
118.05
16,283.49 7/5/2009
129.36
17,380.08 28/04/2009
189.24
14,493.84
27/10/2009
117.73
16,353.40 6/5/2009
113.7
17,690.62 27/04/2009
194.85
14,785.74
26/10/2009
124.33
16,740.50 5/5/2009
119.71
17,745.28 24/04/2009
187.14
14,764.64
23/10/2009
113.5
16,810.81 4/5/2009
119.2
17,694.20 23/04/2009
187.77
14,345.62
22/10/2009
119.53
16,789.74 29/04/2009
21/10/2009
119.58
17,009.17 28/04/2009
95.8
20/10/2009
121.58
17,223.01 27/04/2009
103.83
17/10/2009
126.73
17,326.01
16/10/2009
126.75
17,322.82
15/10/2009
127.53
17,195.20
14/10/2009
127.25
17,231.11
12/10/2009
125.2
17,026.67
9/10/2009
122.03
16,642.66
8/10/2009
121.23
16,843.54
7/10/2009
121.6
16,806.66
6/10/2009
119.05
16,958.54
5/10/2009
123.85
16,866.41
1/10/2009
119.08
17,134.55
30/09/2009
119.3
17,126.84
29/09/2009
117.13
16,852.91
25/09/2009
117.93
16,693.00
24/09/2009
113.45
16,781.43
23/09/2009
112.38
16,719.50
102.26
Rallis India
22/04/10
8/6/2010
1:2
Date
IVRCL Assets
14/04/10
20/05/10
1:2
Close Price
BSE_SENSE
X
Date
E Clerx Services
7/6/2010
23/07/10
1:02
Close Price
BSE_SENSE
X
Date
Close Price
BSE_SENSE
X
6/8/2010
123.92
18,143.99 20/07/2010
125.65
17,878.14 23/09/2010
512.2
19,861.01
5/8/2010
125.5
18,172.83 19/07/2010
127.05
17,928.42 22/09/2010
518.85
19,941.72
4/8/2010
129.61
18,217.44 16/07/2010
126.4
17,955.82 21/09/2010
500.95
20,001.55
3/8/2010
128.09
18,114.83 15/07/2010
128.2
17,909.46 20/09/2010
517.05
19,906.10
2/8/2010
129.49
18,081.21 14/07/2010
131.85
17,938.16 17/09/2010
534.55
19,594.75
30/07/2010
129.91
17,868.29 13/07/2010
132.3
17,985.90 16/09/2010
534.65
19,417.49
29/07/2010
133.9
17,992.00 12/7/2010
130.15
17,937.20 15/09/2010
545.75
19,502.11
28/07/2010
131.06
17,957.37 9/7/2010
130.65
17,833.54 14/09/2010
552.3
19,346.96
27/07/2010
123.78
18,077.61 8/7/2010
131.85
17,651.73 13/09/2010
544
19,208.33
26/07/2010
119.99
18,020.05 7/7/2010
129.3
17,471.03 9/9/2010
549.8
18,799.66
23/07/2010
121.2
18,130.98 6/7/2010
129
17,614.48 8/9/2010
532.6
18,666.71
22/07/2010
119.77
18,113.15 5/7/2010
128.3
17,441.44 7/9/2010
543.9
18,645.06
21/07/2010
121.09
17,977.23 2/7/2010
125.4
17,460.95 6/9/2010
551.05
18,560.05
20/07/2010
119.21
17,878.14 1/7/2010
126.15
17,509.33 3/9/2010
548.4
18,221.43
19/07/2010
117.74
17,928.42 30/06/2010
125.55
17,700.90 2/9/2010
545.35
18,238.31
16/07/2010
119.63
17,955.82 29/06/2010
126.15
17,534.09 1/9/2010
543.65
18,205.87
15/07/2010
112.08
17,909.46 28/06/2010
131.35
17,774.26 31/08/2010
539.25
17,971.12
14/07/2010
108.06
17,938.16 25/06/2010
130.55
17,574.53 30/08/2010
548.25
18,032.11
13/07/2010
107.63
17,985.90 24/06/2010
132.25
17,730.24 27/08/2010
535.2
17,998.41
12/7/2010
107.26
17,937.20 23/06/2010
134.35
17,755.94 26/08/2010
535.05
18,226.35
9/7/2010
107.79
17,833.54 22/06/2010
134.3
17,749.69 25/08/2010
533.45
18,179.64
8/7/2010
109.1
17,651.73 21/06/2010
134.55
17,876.55 24/08/2010
535.7
18,311.59
7/7/2010
108.26
17,471.03 18/06/2010
126.95
17,570.82 23/08/2010
542.95
18,409.35
6/7/2010
109.78
17,614.48 17/06/2010
130.1
17,616.69 20/08/2010
547.05
18,401.82
5/7/2010
112.2
17,441.44 16/06/2010
128.9
17,462.87 19/08/2010
554.35
18,454.94
2/7/2010
110.6
17,460.95 15/06/2010
127.85
17,412.83 18/08/2010
558.1
18,257.12
1/7/2010
110.59
17,509.33 14/06/2010
125.35
17,338.17 17/08/2010
564.75
18,048.85
30/06/2010
108.77
17,700.90 11/6/2010
123.7
17,064.95 16/08/2010
540.1
18,050.78
29/06/2010
104.74
17,534.09 10/6/2010
120.7
16,922.08 13/08/2010
524.4
18,167.03
28/06/2010
103.53
17,774.26 9/6/2010
117.35
16,657.89 12/8/2010
520
18,073.90
25/06/2010
102.37
17,574.53 8/6/2010
118.45
16,617.10 11/8/2010
525.95
18,070.19
24/06/2010
104.92
17,730.24 7/6/2010
118.3
16,781.07 10/8/2010
517.7
18,219.99
23/06/2010
105.99
17,755.94 4/6/2010
122.5
17,117.69 9/8/2010
523
18,287.50
22/06/2010
105.99
17,749.69 3/6/2010
120.15
17,022.33 6/8/2010
519.65
18,143.99
21/06/2010
105
17,876.55 2/6/2010
114.7
16,741.84 5/8/2010
477.1
18,172.83
18/06/2010
103.79
17,570.82 1/6/2010
112.25
16,572.03 4/8/2010
461.2
18,217.44
17/06/2010
105.93
17,616.69 31/05/2010
116.75
16,944.63 3/8/2010
459.85
18,114.83
16/06/2010
103.21
17,462.87 28/05/2010
113
467
18,081.21
15/06/2010
104.53
17,412.83 27/05/2010
110.85
16,863.06 2/8/2010
16,666.40 30/07/2010
445.45
17,868.29
14/06/2010
104.74
17,338.17 26/05/2010
112.4
16,387.84 29/07/2010
437.25
17,992.00
11/6/2010
104.95
17,064.95 25/05/2010
111.05
16,022.48 28/07/2010
441.1
17,957.37
10/6/2010
102.07
16,922.08 24/05/2010
115.5
16,469.55 27/07/2010
446.95
18,077.61
9/6/2010
103.93
16,657.89 21/05/2010
115.55
16,445.61 26/07/2010
459.1
18,020.05
8/6/2010
107.13
16,617.10 20/05/2010
119.85
16,519.68 23/07/2010
463.9
18,130.98
7/6/2010
105.11
16,781.07 19/05/2010
119.7
16,408.49 22/07/2010
461.8
18,113.15
4/6/2010
106.46
17,117.69 18/05/2010
125.17
16,875.76 21/07/2010
460.57
17,977.23
3/6/2010
104.95
17,022.33 17/05/2010
122.63
16,835.56 20/07/2010
464.97
17,878.14
2/6/2010
103.83
16,741.84 14/05/2010
125.03
16,994.60 19/07/2010
468.87
17,928.42
1/6/2010
104.22
16,572.03 13/05/2010
125.67
17,265.87 16/07/2010
458.6
17,955.82
31/05/2010
101.34
16,944.63 12/5/2010
126.6
17,195.81 15/07/2010
457.44
17,909.46
28/05/2010
98.21
16,863.06 11/5/2010
127.03
17,141.53 14/07/2010
441.3
17,938.16
27/05/2010
96.12
16,666.40 10/5/2010
127.03
17,330.55 13/07/2010
445.74
17,985.90
26/05/2010
97.93
16,387.84 7/5/2010
123.33
16,769.11 12/7/2010
438.9
17,937.20
25/05/2010
98.43
16,022.48 6/5/2010
125.6
16,987.53 9/7/2010
441.4
17,833.54
24/05/2010
99.68
16,469.55 5/5/2010
125.3
17,087.96 8/7/2010
442.87
17,651.73
21/05/2010
98.55
16,445.61 4/5/2010
125.67
17,137.14 7/7/2010
446.44
17,471.03
20/05/2010
99.04
16,519.68 3/5/2010
124
17,386.08 6/7/2010
443.24
17,614.48
19/05/2010
99.74
16,408.49 30/04/2010
122.63
17,558.71 5/7/2010
453.57
17,441.44
18/05/2010
101.84
16,875.76 29/04/2010
117.63
17,503.47 2/7/2010
423.8
17,460.95
17/05/2010
100.99
16,835.56 28/04/2010
116.6
17,380.08 1/7/2010
409.94
17,509.33
14/05/2010
102.68
16,994.60 27/04/2010
119.57
17,690.62 30/06/2010
403.94
17,700.90
13/05/2010
103.15
17,265.87 26/04/2010
117.37
17,745.28 29/06/2010
411.84
17,534.09
12/5/2010
102.77
17,195.81 23/04/2010
117.97
17,694.20 28/06/2010
406.77
17,774.26
11/5/2010
103.4
17,141.53 22/04/2010
117.97
17,573.99 25/06/2010
404.2
17,574.53
10/5/2010
103.25
17,330.55 21/04/2010
117.4
17,472.56 24/06/2010
415.9
17,730.24
7/5/2010
97.67
16,769.11 20/04/2010
117.6
17,460.58 23/06/2010
422.24
17,755.94
6/5/2010
97.34
16,987.53 19/04/2010
115.9
17,400.68 22/06/2010
405.9
17,749.69
5/5/2010
97.16
17,087.96 16/04/2010
118.73
17,591.18 21/06/2010
413.84
17,876.55
4/5/2010
97.52
17,137.14 15/04/2010
120.43
17,639.26 18/06/2010
409.4
17,570.82
3/5/2010
98.06
17,386.08 13/04/2010
118.47
17,821.96 17/06/2010
427.34
17,616.69
30/04/2010
97.4
17,558.71 12/4/2010
119.53
17,853.00 16/06/2010
370.34
17,462.87
29/04/2010
96.33
17,503.47 9/4/2010
117.87
17,933.14 15/06/2010
366.77
17,412.83
28/04/2010
94.93
17,380.08 8/4/2010
115.33
17,714.40 14/06/2010
365.17
17,338.17
27/04/2010
95.87
17,690.62 7/4/2010
119.2
17,970.02 11/6/2010
360.27
17,064.95
26/04/2010
95.8
17,745.28 6/4/2010
118.63
17,941.37 10/6/2010
356.6
16,922.08
23/04/2010
95.31
17,694.20 5/4/2010
119.9
17,935.68 9/6/2010
351.84
16,657.89
22/04/2010
94.53
17,573.99 1/4/2010
119.13
17,692.62 8/6/2010
355.5
16,617.10
21/04/2010
97.16
17,472.56 31/03/2010
115.5
17,527.77 7/6/2010
369.34
16,781.07
20/04/2010
96.08
17,460.58 30/03/2010
116.77
17,590.17 4/6/2010
370.6
17,117.69
19/04/2010
90.78
17,400.68 29/03/2010
114.9
17,711.35 3/6/2010
374.2
17,022.33
16/04/2010
92.07
17,591.18 26/03/2010
115.87
17,644.76 2/6/2010
336
16,741.84
15/04/2010
91.58
17,639.26 25/03/2010
116.27
17,558.85 1/6/2010
333.94
16,572.03
13/04/2010
90.84
17,821.96 23/03/2010
117.8
17,451.02 31/05/2010
335.27
16,944.63
12/4/2010
89.95
17,853.00 22/03/2010
115.23
17,410.57 28/05/2010
339.6
16,863.06
9/4/2010
89.33
17,933.14 19/03/2010
118.23
17,578.23 27/05/2010
336.74
16,666.40
8/4/2010
88.78
17,714.40 18/03/2010
120.23
17,519.26 26/05/2010
340.57
16,387.84
7/4/2010
88.67
17,970.02 17/03/2010
120.93
17,490.08 25/05/2010
325.83
16,022.48
6/4/2010
88.54
17,941.37 16/03/2010
121.97
17,383.18 24/05/2010
343.34
16,469.55
5/4/2010
88.7
17,935.68 15/03/2010
116.73
17,164.99 21/05/2010
328.13
16,445.61
1/4/2010
87.41
17,692.62 12/3/2010
117.27
17,166.62 20/05/2010
333.74
16,519.68
31/03/2010
83.66
17,527.77 11/3/2010
118.1
17,167.96 19/05/2010
330.13
16,408.49
30/03/2010
81.35
17,590.17 10/3/2010
119.83
17,098.33 18/05/2010
338.27
16,875.76
29/03/2010
80.02
17,711.35 9/3/2010
121.53
17,052.54 17/05/2010
342.67
16,835.56
26/03/2010
80.09
17,644.76 8/3/2010
117.37
17,102.60 14/05/2010
343.57
16,994.60
25/03/2010
80.13
17,558.85 5/3/2010
116.37
16,994.49 13/05/2010
351.1
17,265.87
23/03/2010
79.54
17,451.02 4/3/2010
109.7
16,971.70 12/5/2010
353.1
17,195.81
22/03/2010
81.25
17,410.57 3/3/2010
108.77
17,000.01 11/5/2010
359.94
17,141.53
19/03/2010
80.12
17,578.23 2/3/2010
107.2
16,772.56 10/5/2010
355.94
17,330.55
18/03/2010
80.27
17,519.26 26/02/2010
106.57
16,429.55 7/5/2010
347.7
16,769.11
17/03/2010
81.54
17,490.08 25/02/2010
104.13
16,254.20 6/5/2010
357
16,987.53
16/03/2010
80.66
17,383.18 24/02/2010
104.33
16,255.97 5/5/2010
361.57
17,087.96
15/03/2010
80.2
17,164.99 23/02/2010
106.6
16,286.32 4/5/2010
353.04
17,137.14
12/3/2010
80.76
17,166.62 22/02/2010
109.4
16,237.05 3/5/2010
365.47
17,386.08
11/3/2010
81.19
17,167.96 19/02/2010
112.03
16,191.63 30/04/2010
362.17
17,558.71
10/3/2010
83.22
17,098.33 18/02/2010
111.37
16,327.84 29/04/2010
369.07
17,503.47
9/3/2010
86.36
17,052.54 17/02/2010
111.03
16,428.91 28/04/2010
364.3
17,380.08
8/3/2010
86.95
17,102.60 16/02/2010
111.2
16,226.68 27/04/2010
378.14
17,690.62
5/3/2010
86.92
16,994.49 15/02/2010
112.8
16,038.35 26/04/2010
386.47
17,745.28
4/3/2010
87.74
16,971.70 11/2/2010
113.87
16,152.59 23/04/2010
382.1
17,694.20
3/3/2010
87.42
17,000.01 10/2/2010
112.83
15,922.17 22/04/2010
376.5
17,573.99
2/3/2010
87.79
16,772.56 9/2/2010
109.27
16,042.18 21/04/2010
363.1
17,472.56
26/02/2010
85.12
16,429.55 8/2/2010
109.57
15,935.61 20/04/2010
335.84
17,460.58
25/02/2010
87.65
16,254.20 6/2/2010
108.47
15,915.65 19/04/2010
330.17
17,400.68
24/02/2010
91.54
16,255.97 5/2/2010
107.87
15,790.93 16/04/2010
336.57
17,591.18
23/02/2010
85.8
16,286.32 4/2/2010
110.73
16,224.95 15/04/2010
332.4
17,639.26
22/02/2010
83.42
16,237.05 3/2/2010
112.07
16,496.05 13/04/2010
333.24
17,821.96
19/02/2010
81.6
16,191.63 2/2/2010
111.83
16,163.44 12/4/2010
336.4
17,853.00
18/02/2010
80.63
16,327.84 1/2/2010
112.47
16,356.03 9/4/2010
338.84
17,933.14
17/02/2010
80.61
16,428.91 29/01/2010
112.2
16,357.96 8/4/2010
337.7
17,714.40
16/02/2010
75.99
16,226.68 28/01/2010
118.93
16,306.87 7/4/2010
340.37
17,970.02
15/02/2010
74.09
16,038.35 27/01/2010
119.03
16,289.82 6/4/2010
343.9
17,941.37
11/2/2010
73.8
16,152.59 25/01/2010
123.4
16,780.46 5/4/2010
340.5
17,935.68
10/2/2010
73.02
15,922.17 22/01/2010
126.43
16,859.68 1/4/2010
336.67
17,692.62
9/2/2010
73.35
16,042.18 21/01/2010
127.5
17,051.14 31/03/2010
333.2
17,527.77
8/2/2010
73.92
15,935.61 20/01/2010
129.6
17,474.49 30/03/2010
343.47
17,590.17
6/2/2010
73.05
15,915.65 19/01/2010
131
17,486.06 29/03/2010
344.84
17,711.35
5/2/2010
71.95
15,790.93 18/01/2010
134.4
17,641.08 26/03/2010
354.8
17,644.76
4/2/2010
72.79
16,224.95 15/01/2010
128.33
17,554.30 25/03/2010
355.14
17,558.85
3/2/2010
74.22
16,496.05 14/01/2010
126.6
17,584.87 23/03/2010
360.3
17,451.02
2/2/2010
73.63
16,163.44 13/01/2010
125.87
17,509.80 22/03/2010
353.24
17,410.57
1/2/2010
75.24
16,356.03 12/1/2010
127
17,422.51 19/03/2010
346.14
17,578.23
29/01/2010
71.39
16,357.96 11/1/2010
123.8
17,526.71 18/03/2010
355.64
17,519.26
28/01/2010
72.51
16,306.87 8/1/2010
120.13
17,540.29 17/03/2010
342.07
17,490.08
27/01/2010
72.35
16,289.82 7/1/2010
118.73
17,615.72 16/03/2010
343.14
17,383.18
25/01/2010
72.65
16,780.46 6/1/2010
121.5
17,701.13 15/03/2010
316.27
17,164.99
22/01/2010
72.36
16,859.68 5/1/2010
118.47
17,686.24 12/3/2010
316.73
17,166.62
21/01/2010
72.84
17,051.14 4/1/2010
115.2
17,558.73 11/3/2010
316.63
17,167.96
20/01/2010
71.44
17,474.49 31/12/2009
116.5
17,464.81 10/3/2010
316.93
17,098.33
19/01/2010
70.1
17,486.06 30/12/2009
116.63
17,343.82 9/3/2010
323.3
17,052.54
18/01/2010
70.33
17,641.08 29/12/2009
116.67
17,401.56 8/3/2010
330.3
17,102.60
15/01/2010
71.67
17,554.30 24/12/2009
115.4
17,360.61 5/3/2010
333.37
16,994.49
14/01/2010
71.11
17,584.87 23/12/2009
119.57
17,231.11 4/3/2010
303.17
16,971.70
13/01/2010
70.12
17,509.80 22/12/2009
114.77
16,692.00 3/3/2010
304.8
17,000.01
12/1/2010
69.3
17,422.51 21/12/2009
115.47
16,601.20 2/3/2010
302.4
16,772.56
11/1/2010
70.59
17,526.71 18/12/2009
117.23
16,719.83 26/02/2010
287.6
16,429.55
8/1/2010
67.75
17,540.29 17/12/2009
118.83
16,894.25 25/02/2010
290.9
16,254.20
7/1/2010
66.01
17,615.72 16/12/2009
121.73
16,912.77 24/02/2010
293.1
16,255.97
6/1/2010
64.46
17,701.13 15/12/2009
118.57
16,877.16 23/02/2010
288.67
16,286.32
5/1/2010
65.05
17,686.24 14/12/2009
121
17,097.55 22/02/2010
292.8
16,237.05
4/1/2010
63
17,558.73 11/12/2009
120.1
17,119.03 19/02/2010
296.93
16,191.63
31/12/2009
63.26
17,464.81 10/12/2009
123.3
17,189.31 18/02/2010
302.87
16,327.84
30/12/2009
63.05
17,343.82 9/12/2009
121.17
17,125.22 17/02/2010
303.17
16,428.91
29/12/2009
62.39
17,401.56 8/12/2009
122.23
17,227.68 16/02/2010
295.93
16,226.68
24/12/2009
61.83
17,360.61 7/12/2009
122.57
16,983.14 15/02/2010
296.67
16,038.35
23/12/2009
61.6
17,231.11 4/12/2009
123.13
17,101.54 11/2/2010
299.43
16,152.59
22/12/2009
61.63
16,692.00 3/12/2009
122.7
17,185.68 10/2/2010
301.93
15,922.17
21/12/2009
62.19
16,601.20 2/12/2009
121.03
17,169.91 9/2/2010
305.3
16,042.18
18/12/2009
61.8
16,719.83 1/12/2009
120.33
17,198.27 8/2/2010
304.73
15,935.61
17/12/2009
62.74
16,894.25 30/11/2009
114.63
16,926.22 6/2/2010
301.73
15,915.65
16/12/2009
62.01
16,912.77 27/11/2009
109.5
16,632.01 5/2/2010
303.1
15,790.93
15/12/2009
60.33
16,877.16 26/11/2009
113.77
16,854.93 4/2/2010
312.07
16,224.95
14/12/2009
60.97
17,097.55 25/11/2009
116.03
17,198.95 3/2/2010
313.5
16,496.05
11/12/2009
61.52
17,119.03 24/11/2009
110.77
17,131.08 2/2/2010
313.3
16,163.44
10/12/2009
60.68
17,189.31 23/11/2009
110.63
17,180.18 1/2/2010
319.53
16,356.03
9/12/2009
59.71
17,125.22 20/11/2009
105.37
17,021.85 29/01/2010
298.43
16,357.96
8/12/2009
59.78
17,227.68 19/11/2009
100.37
16,785.65 28/01/2010
291.93
16,306.87
7/12/2009
59.35
16,983.14 18/11/2009
102.07
16,998.78 27/01/2010
289.37
16,289.82
4/12/2009
60.39
17,101.54 17/11/2009
103.3
17,050.65 25/01/2010
312.1
16,780.46
3/12/2009
60.35
17,185.68 16/11/2009
100.13
17,032.51 22/01/2010
317.63
16,859.68
2/12/2009
60.45
17,169.91 13/11/2009
99.63
16,848.83 21/01/2010
316.93
17,051.14
1/12/2009
60.02
17,198.27 12/11/2009
96.6
16,696.03 20/01/2010
330.63
17,474.49
30/11/2009
58.8
16,926.22 11/11/2009
98.37
16,849.60 19/01/2010
326.1
17,486.06
27/11/2009
57.88
16,632.01 10/11/2009
101.77
16,440.56 18/01/2010
320.2
17,641.08
26/11/2009
58.03
16,854.93 9/11/2009
92.53
16,498.72 15/01/2010
309.7
17,554.30
25/11/2009
59.05
17,198.95 6/11/2009
84.13
16,158.28 14/01/2010
305.1
17,584.87
24/11/2009
60.24
17,131.08 5/11/2009
80.13
16,063.90 13/01/2010
300.97
17,509.80
23/11/2009
61.01
17,180.18 4/11/2009
78.83
15,912.13 12/1/2010
300.57
17,422.51
20/11/2009
59.54
17,021.85 3/11/2009
77.93
15,404.94 11/1/2010
307.9
17,526.71
19/11/2009
59.57
16,785.65 30/10/2009
82.03
15,896.28 8/1/2010
313.17
17,540.29
18/11/2009
60.05
16,998.78 29/10/2009
85.93
16,052.72 7/1/2010
298.83
17,615.72
17/11/2009
58.64
17,050.65 28/10/2009
81.87
16,283.49 6/1/2010
301.27
17,701.13
16/11/2009
59.02
17,032.51 27/10/2009
86.17
16,353.40 5/1/2010
299.1
17,686.24
13/11/2009
58.78
16,848.83 26/10/2009
90.67
16,740.50 4/1/2010
284.4
17,558.73
12/11/2009
59.14
16,696.03 23/10/2009
95.4
16,810.81 31/12/2009
277
17,464.81
11/11/2009
59.99
16,849.60 22/10/2009
95.17
16,789.74 30/12/2009
277.8
17,343.82
10/11/2009
60.14
16,440.56 21/10/2009
98.8
17,009.17 29/12/2009
280.97
17,401.56
9/11/2009
59.2
16,498.72 20/10/2009
95.2
17,223.01 24/12/2009
275.13
17,360.61
6/11/2009
58.38
16,158.28 17/10/2009
90.67
17,326.01 23/12/2009
274.13
17,231.11
5/11/2009
58.63
16,063.90 16/10/2009
89.87
17,322.82 22/12/2009
266.73
16,692.00
4/11/2009
59.07
15,912.13 15/10/2009
91.97
17,195.20 21/12/2009
267.07
16,601.20
3/11/2009
57.12
15,404.94 14/10/2009
95.47
17,231.11 18/12/2009
267.97
16,719.83
30/10/2009
59.6
15,896.28 12/10/2009
97.47
17,026.67 17/12/2009
266.53
16,894.25
29/10/2009
60.82
16,052.72 9/10/2009
92.93
16,642.66 16/12/2009
270.93
16,912.77
28/10/2009
60.94
16,283.49 8/10/2009
89.83
16,843.54 15/12/2009
254.97
16,877.16
27/10/2009
61.86
16,353.40 7/10/2009
85.57
16,806.66 14/12/2009
263.77
17,097.55
26/10/2009
65.92
16,740.50 6/10/2009
90.07
16,958.54 11/12/2009
266.67
17,119.03
23/10/2009
65.37
16,810.81 5/10/2009
94.8
16,866.41 10/12/2009
263.47
17,189.31
22/10/2009
64.4
16,789.74 1/10/2009
90.3
17,134.55 9/12/2009
261.73
17,125.22
21/10/2009
65.04
17,009.17 30/09/2009
86
17,126.84 8/12/2009
261.3
17,227.68
20/10/2009
65.62
17,223.01 29/09/2009
81.93
16,852.91 7/12/2009
258.77
16,983.14
17/10/2009
66.19
17,326.01 25/09/2009
78.03
16,693.00 4/12/2009
260
17,101.54
16/10/2009
64.9
17,322.82 24/09/2009
74.33
16,781.43 3/12/2009
259.27
17,185.68
15/10/2009
63.78
17,195.20 23/09/2009
70.8
16,719.50 2/12/2009
262.87
17,169.91
14/10/2009
65.52
17,231.11 22/09/2009
67.43
16,886.43 1/12/2009
263.4
17,198.27
12/10/2009
65.05
17,026.67 18/09/2009
64.23
16,741.30 30/11/2009
257.2
16,926.22
9/10/2009
61.65
16,642.66 17/09/2009
61.2
16,711.11 27/11/2009
250.67
16,632.01
8/10/2009
60.64
16,843.54 16/09/2009
58.3
16,677.04 26/11/2009
256.17
16,854.93
7/10/2009
61.08
16,806.66 15/09/2009
55.53
16,454.45 25/11/2009
257.53
17,198.95
6/10/2009
60.3
16,958.54 14/09/2009
55
16,214.19 24/11/2009
261.9
17,131.08
5/10/2009
61.08
16,866.41 11/9/2009
53.87
16,264.30 23/11/2009
257.27
17,180.18
1/10/2009
61.02
17,134.55 10/9/2009
55.23
16,216.86 20/11/2009
260.4
17,021.85
30/09/2009
62.3
17,126.84 9/9/2009
55.97
16,183.55 19/11/2009
262.43
16,785.65
29/09/2009
61.79
16,852.91 8/9/2009
55.6
16,123.67 18/11/2009
269.4
16,998.78
25/09/2009
60.98
16,693.00 7/9/2009
57.47
16,016.32 17/11/2009
267.13
17,050.65
24/09/2009
61.45
16,781.43 4/9/2009
54.73
15,689.12 16/11/2009
263.23
17,032.51
23/09/2009
59.98
16,719.50 3/9/2009
54.8
15,398.33 13/11/2009
262.97
16,848.83
22/09/2009
60.38
16,886.43 2/9/2009
54.73
15,467.46 12/11/2009
268.17
16,696.03
18/09/2009
59.76
16,741.30 1/9/2009
56.2
15,551.19 11/11/2009
276.27
16,849.60
17/09/2009
60.28
16,711.11 31/08/2009
58.87
15,666.64 10/11/2009
278
16,440.56
16/09/2009
60.84
16,677.04 28/08/2009
56.2
15,922.34 9/11/2009
282.77
16,498.72
15/09/2009
61.29
16,454.45 27/08/2009
53.53
15,781.07 6/11/2009
280.7
16,158.28
14/09/2009
60.38
16,214.19 26/08/2009
54.43
15,769.85 5/11/2009
260.67
16,063.90
11/9/2009
54.57
16,264.30 25/08/2009
53.77
15,688.47 4/11/2009
256.37
15,912.13
10/9/2009
54.99
16,216.86 24/08/2009
51.27
15,628.75 3/11/2009
250.17
15,404.94
9/9/2009
55.19
16,183.55 21/08/2009
48.83
15,240.83 30/10/2009
255
15,896.28
8/9/2009
55.56
16,123.67 20/08/2009
46.57
15,012.32 29/10/2009
256.77
16,052.72
7/9/2009
56.68
16,016.32 19/08/2009
46.1
14,809.64 28/10/2009
259.6
16,283.49
4/9/2009
57.3
15,689.12 18/08/2009
45.83
15,035.26 27/10/2009
252.97
16,353.40
3/9/2009
54.59
15,398.33 17/08/2009
44.8
14,784.92 26/10/2009
258.5
16,740.50
2/9/2009
54.24
15,467.46 14/08/2009
46.53
15,411.63 23/10/2009
254.43
16,810.81
1/9/2009
53.14
15,551.19 13/08/2009
47.63
15,518.49 22/10/2009
254.67
16,789.74
31/08/2009
53.15
15,666.64 12/8/2009
45.37
15,020.16 21/10/2009
256.03
17,009.17
28/08/2009
53.25
15,922.34 11/8/2009
45.13
15,074.59 20/10/2009
258.7
17,223.01
27/08/2009
53.17
15,781.07 10/8/2009
45.13
15,009.77 17/10/2009
258.63
17,326.01
26/08/2009
53.66
15,769.85 7/8/2009
47.4
15,160.24 16/10/2009
255.7
17,322.82
25/08/2009
52.69
15,688.47 6/8/2009
49.87
15,514.03 15/10/2009
256.07
17,195.20
24/08/2009
50.71
15,628.75 5/8/2009
50.5
15,903.83 14/10/2009
257.2
17,231.11
21/08/2009
49.8
15,240.83 4/8/2009
50.67
15,830.98 12/10/2009
255.6
17,026.67
20/08/2009
49.64
15,012.32 3/8/2009
50.7
15,924.23 9/10/2009
259.47
16,642.66
19/08/2009
49.47
14,809.64 31/07/2009
50.5
15,670.31 8/10/2009
259.9
16,843.54
18/08/2009
48.67
15,035.26 30/07/2009
50.93
15,387.96 7/10/2009
259.43
16,806.66
17/08/2009
48.33
14,784.92 29/07/2009
52.57
15,173.46 6/10/2009
254.23
16,958.54
14/08/2009
50.72
15,411.63 28/07/2009
55.03
15,331.94 5/10/2009
242.6
16,866.41
13/08/2009
51.19
15,518.49 27/07/2009
53.9
15,375.04 1/10/2009
248.73
17,134.55
12/8/2009
49.13
15,020.16 24/07/2009
52.1
15,378.96 30/09/2009
249.2
17,126.84
11/8/2009
45.99
15,074.59 23/07/2009
49.7
15,231.04 29/09/2009
240.27
16,852.91
10/8/2009
46.16
15,009.77 22/07/2009
49.37
14,843.12 25/09/2009
246.03
16,693.00
7/8/2009
46.75
15,160.24 21/07/2009
48.9
15,062.49 24/09/2009
247.57
16,781.43
6/8/2009
49.47
15,514.03 20/07/2009
46.9
15,191.01 23/09/2009
243.6
16,719.50
5/8/2009
51.16
15,903.83 17/07/2009
45.1
14,744.92 22/09/2009
241.17
16,886.43
4/8/2009
50.6
15,830.98 16/07/2009
44.03
14,250.25 18/09/2009
228.1
16,741.30
3/8/2009
49.64
15,924.23 15/07/2009
43.07
14,253.24 17/09/2009
230.47
16,711.11
31/07/2009
50.61
15,670.31 14/07/2009
41.13
13,853.70 16/09/2009
238.3
16,677.04
30/07/2009
47.89
15,387.96 13/07/2009
37.77
13,400.32 15/09/2009
232.97
16,454.45
29/07/2009
47.3
15,173.46 10/7/2009
40.77
13,504.22 14/09/2009
232.43
16,214.19
28/07/2009
48.29
15,331.94 9/7/2009
42
13,757.46 11/9/2009
242.4
16,264.30
27/07/2009
49.86
15,375.04 8/7/2009
44.13
13,769.15 10/9/2009
227.23
16,216.86
24/07/2009
50.16
15,378.96 7/7/2009
46.87
14,170.45 9/9/2009
231.33
16,183.55
23/07/2009
50.43
15,231.04 6/7/2009
49.57
14,043.40 8/9/2009
232.4
16,123.67
22/07/2009
49.54
14,843.12 3/7/2009
52.17
14,913.05 7/9/2009
238.73
16,016.32
21/07/2009
49.49
15,062.49 2/7/2009
51.93
14,658.49 4/9/2009
236.23
15,689.12
20/07/2009
48.97
15,191.01 1/7/2009
51.57
14,645.47 3/9/2009
239.33
15,398.33
17/07/2009
48.37
14,744.92 30/06/2009
52.6
14,493.84 2/9/2009
238.6
15,467.46
16/07/2009
48.5
14,250.25 29/06/2009
55.27
14,785.74 1/9/2009
239.73
15,551.19
15/07/2009
49.48
14,253.24 26/06/2009
53.77
14,764.64 31/08/2009
239.73
15,666.64
14/07/2009
44.91
13,853.70 25/06/2009
52.37
14,345.62 28/08/2009
235.63
15,922.34
13/07/2009
42.65
13,400.32 24/06/2009
52.97
14,422.73 27/08/2009
228.9
15,781.07
10/7/2009
41.99
13,504.22 23/06/2009
50.47
14,324.01 26/08/2009
230.6
15,769.85
9/7/2009
42.08
13,757.46 22/06/2009
52.07
14,326.22 25/08/2009
230.37
15,688.47
8/7/2009
42.02
13,769.15 19/06/2009
54.17
14,521.89 24/08/2009
209.43
15,628.75
7/7/2009
43.26
14,170.45 18/06/2009
55.17
14,265.53 21/08/2009
210.27
15,240.83
6/7/2009
41.85
14,043.40 17/06/2009
58.07
14,522.84 20/08/2009
212.43
15,012.32
3/7/2009
41.47
14,913.05 16/06/2009
57.33
14,957.91 19/08/2009
217.23
14,809.64
2/7/2009
40.9
14,658.49 15/06/2009
54.63
14,875.52 18/08/2009
216.67
15,035.26
1/7/2009
41.38
14,645.47 12/6/2009
57.33
15,237.94 17/08/2009
209.43
14,784.92
30/06/2009
41.35
14,493.84 11/6/2009
60.33
15,411.47 14/08/2009
219.17
15,411.63
29/06/2009
42.83
14,785.74 10/6/2009
57.77
15,466.81 13/08/2009
215.5
15,518.49
26/06/2009
45.34
14,764.64 9/6/2009
60.63
15,127.00 12/8/2009
221.6
15,020.16
25/06/2009
38.33
14,345.62 8/6/2009
62.33
14,665.92 11/8/2009
206.07
15,074.59
24/06/2009
37.07
14,422.73 5/6/2009
65.6
15,103.55 10/8/2009
199.17
15,009.77
23/06/2009
36.27
14,324.01 4/6/2009
68.6
15,008.68 7/8/2009
199.43
15,160.24
22/06/2009
37.62
14,326.22 3/6/2009
65.33
14,870.90 6/8/2009
206.7
15,514.03
19/06/2009
39.51
14,521.89 2/6/2009
66.03
14,874.91 5/8/2009
216.17
15,903.83
18/06/2009
38.49
14,265.53 1/6/2009
65.47
14,840.63 4/8/2009
205.87
15,830.98
17/06/2009
40
14,522.84 29/05/2009
59.53
14,625.25 3/8/2009
199.43
15,924.23
16/06/2009
41.99
14,957.91 28/05/2009
54.13
14,296.01 31/07/2009
184.2
15,670.31
15/06/2009
41.63
14,875.52 27/05/2009
54.47
14,109.64 30/07/2009
189.8
15,387.96
12/6/2009
42.7
15,237.94 26/05/2009
52.6
13,589.23 29/07/2009
183.57
15,173.46
11/6/2009
42.58
15,411.47 25/05/2009
55.13
13,913.22 28/07/2009
195.33
15,331.94
10/6/2009
43.34
15,466.81 22/05/2009
54.6
13,887.15 27/07/2009
205.6
15,375.04
9/6/2009
41.78
15,127.00 21/05/2009
53.57
13,736.54 24/07/2009
193.1
15,378.96
8/6/2009
41.36
14,665.92 20/05/2009
49.9
14,060.66 23/07/2009
175.57
15,231.04
5/6/2009
43.15
15,103.55 19/05/2009
41.6
14,302.03 22/07/2009
169.87
14,843.12
4/6/2009
42.74
15,008.68 18/05/2009
34.67
14,284.21 21/07/2009
170.13
15,062.49
3/6/2009
42.25
14,870.90 15/05/2009
29.9
12,173.42 20/07/2009
168
15,191.01
2/6/2009
41.86
14,874.91 14/05/2009
29.67
11,872.91 17/07/2009
163.47
14,744.92
1/6/2009
42.98
14,840.63 13/05/2009
30.2
12,019.65 16/07/2009
166.67
14,250.25
29/05/2009
42.97
14,625.25 12/5/2009
30.57
12,158.03 15/07/2009
162.93
14,253.24
28/05/2009
43.36
14,296.01 11/5/2009
30.27
11,682.99 14/07/2009
156.83
13,853.70
27/05/2009
44.22
14,109.64 8/5/2009
30.53
11,876.43 13/07/2009
148.87
13,400.32
26/05/2009
45.14
13,589.23 7/5/2009
29.33
12,116.94 10/7/2009
159.5
13,504.22
25/05/2009
44.46
13,913.22 6/5/2009
29
11,952.75 9/7/2009
160.07
13,757.46
22/05/2009
43.29
13,887.15 5/5/2009
30.37
12,131.08 8/7/2009
161.77
13,769.15
21/05/2009
42.6
13,736.54 4/5/2009
28.93
12,134.75 7/7/2009
171.6
14,170.45
20/05/2009
41.84
14,060.66 29/04/2009
27.73
11,403.25 6/7/2009
168.67
14,043.40
19/05/2009
40.22
14,302.03 28/04/2009
27.3
11,001.75 3/7/2009
175.77
14,913.05
15/05/2009
36.25
12,173.42 27/04/2009
29.7
11,371.85 2/7/2009
183.07
14,658.49
14/05/2009
36.62
11,872.91 24/04/2009
29.77
11,329.05 1/7/2009
187.07
14,645.47
13/05/2009
36.19
12,019.65 23/04/2009
29.3
11,134.99 30/06/2009
183.33
14,493.84
12/5/2009
36.25
12,158.03 22/04/2009
28.6
10,817.54 29/06/2009
184.37
14,785.74
11/5/2009
37.52
11,682.99 21/04/2009
30.4
10,898.11 26/06/2009
175.6
14,764.64
8/5/2009
36.73
11,876.43 20/04/2009
31.1
10,979.50 25/06/2009
168.77
14,345.62
7/5/2009
36.49
12,116.94 17/04/2009
31.2
11,023.09 24/06/2009
167
14,422.73
6/5/2009
35.65
11,952.75 16/04/2009
29.23
10,947.40 23/06/2009
168.1
14,324.01
5/5/2009
35.94
12,131.08 15/04/2009
32.07
11,284.73 22/06/2009
173.33
14,326.22
4/5/2009
36.91
12,134.75
19/06/2009
171.4
14,521.89
29/04/2009
34.94
11,403.25
18/06/2009
170.53
14,265.53
28/04/2009
35.61
11,001.75
17/06/2009
174.3
14,522.84
27/04/2009
35
11,371.85
16/06/2009
183.03
14,957.91
24/04/2009
35.49
11,329.05
15/06/2009
174.33
14,875.52
23/04/2009
35.83
11,134.99
12/6/2009
182.17
15,237.94
22/04/2009
35.45
10,817.54
11/6/2009
177.83
15,411.47
10/6/2009
174.33
15,466.81
9/6/2009
166.03
15,127.00
8/6/2009
158.13
14,665.92
Kwality Dairy
19/04/10
15/06/10
5:07
Date
Birla Power Sol
30/08/10
20/10/10
1:05
Close Price
BSE_SENSE
X
Date
Zenith Birla
24/06/10
11/8/2010
1:05
Close Price
BSE_SENSE
X
Date
Close Price
BSE_SENSE
X
13/08/2010
88.1
18,167.03 20/01/2011
1.11
19,046.54 11/10/2010
14
20,339.89
12/8/2010
86.55
18,073.90 19/01/2011
1.12
18,978.32 8/10/2010
15.05
20,250.26
11/8/2010
86.5
18,070.19 18/01/2011
1.13
19,092.05 7/10/2010
15
20,315.32
10/8/2010
86.6
18,219.99 17/01/2011
1.13
18,882.25 6/10/2010
14.95
20,543.08
9/8/2010
84.5
18,287.50 14/01/2011
1.14
18,860.44 5/10/2010
15.05
20,407.71
6/8/2010
84.2
18,143.99 13/01/2011
1.15
19,182.82 4/10/2010
15.05
20,475.73
5/8/2010
84.75
18,172.83 12/1/2011
1.15
19,534.10 1/10/2010
15.15
20,445.04
4/8/2010
85.85
18,217.44 11/1/2011
1.15
19,196.34 30/09/2010
15.05
20,069.12
3/8/2010
89
18,114.83 10/1/2011
1.15
19,224.12 29/09/2010
15.05
19,956.34
2/8/2010
84.8
18,081.21 7/1/2011
1.17
19,691.81 28/09/2010
15.6
20,104.86
30/07/2010
81.65
17,868.29 6/1/2011
1.2
20,184.74 27/09/2010
15.75
20,117.38
29/07/2010
82.45
17,992.00 5/1/2011
1.2
20,301.10 24/09/2010
15.8
20,045.18
28/07/2010
83.15
17,957.37 4/1/2011
1.21
20,498.72 23/09/2010
15.95
19,861.01
27/07/2010
80.65
18,077.61 3/1/2011
1.2
20,561.05 22/09/2010
15.95
19,941.72
26/07/2010
82.4
18,020.05 31/12/2010
1.21
20,509.09 21/09/2010
16.05
20,001.55
23/07/2010
85.05
18,130.98 30/12/2010
1.22
20,389.07 20/09/2010
16.65
19,906.10
22/07/2010
84.1
18,113.15 29/12/2010
1.21
20,256.03 17/09/2010
16.15
19,594.75
21/07/2010
84.4
17,977.23 28/12/2010
1.21
20,025.42 16/09/2010
16.05
19,417.49
20/07/2010
84.4
17,878.14 27/12/2010
1.22
20,028.93 15/09/2010
16.05
19,502.11
19/07/2010
84.25
17,928.42 24/12/2010
1.22
20,073.66 14/09/2010
15.2
19,346.96
16/07/2010
85.75
17,955.82 23/12/2010
1.21
19,982.88 13/09/2010
15.1
19,208.33
15/07/2010
83.65
17,909.46 22/12/2010
1.25
20,015.80 9/9/2010
15.1
18,799.66
14/07/2010
83.95
17,938.16 21/12/2010
1.26
20,060.32 8/9/2010
15.05
18,666.71
13/07/2010
83.5
17,985.90 20/12/2010
1.23
19,888.88 7/9/2010
15.1
18,645.06
12/7/2010
84.3
17,937.20 16/12/2010
1.22
19,864.85 6/9/2010
15.2
18,560.05
9/7/2010
86.05
17,833.54 15/12/2010
1.25
19,647.77 3/9/2010
15.3
18,221.43
8/7/2010
85.05
17,651.73 14/12/2010
1.3
19,799.19 2/9/2010
15.1
18,238.31
7/7/2010
84.35
17,471.03 13/12/2010
1.27
19,691.78 1/9/2010
16.1
18,205.87
6/7/2010
85.6
17,614.48 10/12/2010
1.19
19,508.89 31/08/2010
15.4
17,971.12
5/7/2010
87.85
17,441.44 9/12/2010
1.18
19,242.36 30/08/2010
15.1
18,032.11
2/7/2010
88.4
17,460.95 8/12/2010
1.22
19,696.48 27/08/2010
15.9
17,998.41
1/7/2010
86.65
17,509.33 7/12/2010
1.24
19,934.64 26/08/2010
15.6
18,226.35
30/06/2010
90.7
17,700.90 6/12/2010
1.25
19,981.31 25/08/2010
16
18,179.64
29/06/2010
92.25
17,534.09 3/12/2010
1.29
19,966.93 24/08/2010
17
18,311.59
28/06/2010
93.7
17,774.26 2/12/2010
1.27
19,992.70 23/08/2010
17.1
18,409.35
25/06/2010
94.7
17,574.53 1/12/2010
1.27
19,850.00 20/08/2010
17.05
18,401.82
24/06/2010
96.55
17,730.24 30/11/2010
1.3
19,521.25 19/08/2010
17.5
18,454.94
23/06/2010
101.6
17,755.94 29/11/2010
1.28
19,405.10 18/08/2010
17.3
18,257.12
22/06/2010
106.9
17,749.69 26/11/2010
1.26
19,136.61 17/08/2010
17.05
18,048.85
21/06/2010
112.5
17,876.55 25/11/2010
1.34
19,318.16 16/08/2010
16.65
18,050.78
18/06/2010
118.4
17,570.82 24/11/2010
1.38
19,459.85 13/08/2010
16.05
18,167.03
17/06/2010
124.6
17,616.69 23/11/2010
1.39
19,691.84 12/8/2010
16.55
18,073.90
16/06/2010
131.15
17,462.87 22/11/2010
1.4
19,957.59 11/8/2010
16.95
18,070.19
15/06/2010
138.05
17,412.83 19/11/2010
1.41
19,585.44 10/8/2010
16.04
18,219.99
14/06/2010
162.25
17,338.17 18/11/2010
1.43
19,930.64 9/8/2010
17.04
18,287.50
11/6/2010
154.55
17,064.95 16/11/2010
1.45
19,865.14 6/8/2010
17.21
18,143.99
10/6/2010
157.05
16,922.08 15/11/2010
1.51
20,309.69 5/8/2010
17.21
18,172.83
9/6/2010
149.6
16,657.89 12/11/2010
1.52
20,156.89 4/8/2010
17.25
18,217.44
8/6/2010
142.5
16,617.10 11/11/2010
1.57
20,589.09 3/8/2010
17.12
18,114.83
7/6/2010
135.75
16,781.07 10/11/2010
1.51
20,875.71 2/8/2010
17.54
18,081.21
4/6/2010
136.15
17,117.69 9/11/2010
1.5
20,932.48 30/07/2010
17.83
17,868.29
3/6/2010
138.05
17,022.33 8/11/2010
1.58
20,852.38 29/07/2010
17.96
17,992.00
2/6/2010
138.4
16,741.84 5/11/2010
1.56
21,004.96 28/07/2010
18.17
17,957.37
1/6/2010
138.8
16,572.03 4/11/2010
1.53
20,893.57 27/07/2010
17.12
18,077.61
31/05/2010
139.25
16,944.63 3/11/2010
1.53
20,465.74 26/07/2010
17.25
18,020.05
28/05/2010
140.05
16,863.06 2/11/2010
1.54
20,345.69 23/07/2010
17.5
18,130.98
27/05/2010
140.95
16,666.40 1/11/2010
1.55
20,355.63 22/07/2010
17.67
18,113.15
26/05/2010
141.25
16,387.84 29/10/2010
1.55
20,032.34 21/07/2010
17.67
17,977.23
25/05/2010
137.1
16,022.48 28/10/2010
1.55
19,941.04 20/07/2010
18.04
17,878.14
24/05/2010
138.3
16,469.55 27/10/2010
1.64
20,005.37 19/07/2010
17.54
17,928.42
21/05/2010
137.75
16,445.61 26/10/2010
1.65
20,221.39 16/07/2010
18.29
17,955.82
20/05/2010
143.7
16,519.68 25/10/2010
1.68
20,303.12 15/07/2010
17.96
17,909.46
19/05/2010
149.75
16,408.49 22/10/2010
1.77
20,165.86 14/07/2010
18.37
17,938.16
18/05/2010
153.5
16,875.76 21/10/2010
1.84
20,260.58 13/07/2010
19.25
17,985.90
17/05/2010
159.65
16,835.56 20/10/2010
1.84
19,872.15 12/7/2010
19.37
17,937.20
14/05/2010
165.75
16,994.60 19/10/2010
1.54
19,983.13 9/7/2010
20.87
17,833.54
13/05/2010
166.25
17,265.87 18/10/2010
1.48
20,168.89 8/7/2010
20.96
17,651.73
12/5/2010
167.3
17,195.81 15/10/2010
1.49
20,125.05 7/7/2010
20.92
17,471.03
11/5/2010
165.15
17,141.53 14/10/2010
1.46
20,497.64 6/7/2010
22.58
17,614.48
10/5/2010
167.1
17,330.55 13/10/2010
1.5
20,687.88 5/7/2010
23.04
17,441.44
7/5/2010
161.2
16,769.11 12/10/2010
1.52
20,203.34 2/7/2010
22.54
17,460.95
6/5/2010
159.3
16,987.53 11/10/2010
1.5
20,339.89 1/7/2010
22.87
17,509.33
5/5/2010
160.1
17,087.96 8/10/2010
1.56
20,250.26 30/06/2010
23.58
17,700.90
4/5/2010
160.2
17,137.14 7/10/2010
1.53
20,315.32 29/06/2010
23.42
17,534.09
3/5/2010
160.45
17,386.08 6/10/2010
1.51
20,543.08 28/06/2010
25.46
17,774.26
30/04/2010
160.35
17,558.71 5/10/2010
1.52
20,407.71 25/06/2010
24.12
17,574.53
29/04/2010
161.2
17,503.47 4/10/2010
1.53
20,475.73 24/06/2010
20.12
17,730.24
28/04/2010
162.6
17,380.08 1/10/2010
1.62
20,445.04 23/06/2010
18.83
17,755.94
27/04/2010
166.4
17,690.62 30/09/2010
1.52
20,069.12 22/06/2010
18.29
17,749.69
26/04/2010
169.15
17,745.28 29/09/2010
1.56
19,956.34 21/06/2010
18.71
17,876.55
23/04/2010
165.2
17,694.20 28/09/2010
1.69
20,104.86 18/06/2010
18.62
17,570.82
22/04/2010
163.05
17,573.99 27/09/2010
1.68
20,117.38 17/06/2010
18.37
17,616.69
21/04/2010
163
17,472.56 24/09/2010
1.76
20,045.18 16/06/2010
18.17
17,462.87
20/04/2010
163.45
17,460.58 23/09/2010
1.62
19,861.01 15/06/2010
18.21
17,412.83
19/04/2010
159.85
17,400.68 22/09/2010
1.7
19,941.72 14/06/2010
17.83
17,338.17
16/04/2010
157.9
17,591.18 21/09/2010
1.62
20,001.55 11/6/2010
18.46
17,064.95
15/04/2010
154.3
17,639.26 20/09/2010
1.68
19,906.10 10/6/2010
18.75
16,922.08
13/04/2010
154.9
17,821.96 17/09/2010
1.71
19,594.75 9/6/2010
18.25
16,657.89
12/4/2010
147.55
17,853.00 16/09/2010
1.71
19,417.49 8/6/2010
18.71
16,617.10
9/4/2010
147.1
17,933.14 15/09/2010
1.71
19,502.11 7/6/2010
18.67
16,781.07
8/4/2010
147.05
17,714.40 14/09/2010
1.74
19,346.96 4/6/2010
18.87
17,117.69
7/4/2010
147.15
17,970.02 13/09/2010
1.72
19,208.33 3/6/2010
19
17,022.33
6/4/2010
143.65
17,941.37 9/9/2010
1.72
18,799.66 2/6/2010
19
16,741.84
5/4/2010
136.85
17,935.68 8/9/2010
1.73
18,666.71 1/6/2010
19.17
16,572.03
1/4/2010
138.5
17,692.62 7/9/2010
1.76
18,645.06 31/05/2010
19.92
16,944.63
31/03/2010
137.85
17,527.77 6/9/2010
1.81
18,560.05 28/05/2010
19.37
16,863.06
30/03/2010
139.75
17,590.17 3/9/2010
1.72
18,221.43 27/05/2010
19.67
16,666.40
29/03/2010
139.05
17,711.35 2/9/2010
1.72
18,238.31 26/05/2010
19.58
16,387.84
26/03/2010
138.55
17,644.76 1/9/2010
1.87
18,205.87 25/05/2010
19.75
16,022.48
25/03/2010
140.85
17,558.85 31/08/2010
1.88
17,971.12 24/05/2010
19.33
16,469.55
23/03/2010
142.95
17,451.02 30/08/2010
1.72
18,032.11 21/05/2010
20.54
16,445.61
22/03/2010
142.25
17,410.57 27/08/2010
1.81
17,998.41 20/05/2010
20.25
16,519.68
19/03/2010
144.2
17,578.23 26/08/2010
1.72
18,226.35 19/05/2010
19.62
16,408.49
18/03/2010
146.8
17,519.26 25/08/2010
1.84
18,179.64 18/05/2010
18.87
16,875.76
17/03/2010
142.85
17,490.08 24/08/2010
1.85
18,311.59 17/05/2010
19.67
16,835.56
16/03/2010
136.05
17,383.18 23/08/2010
1.87
18,409.35 14/05/2010
18.92
16,994.60
15/03/2010
139.8
17,164.99 20/08/2010
1.88
18,401.82 13/05/2010
19.92
17,265.87
12/3/2010
141.55
17,166.62 19/08/2010
1.87
18,454.94 12/5/2010
18.79
17,195.81
11/3/2010
145.25
17,167.96 18/08/2010
1.87
18,257.12 11/5/2010
19.29
17,141.53
10/3/2010
148.8
17,098.33 17/08/2010
1.87
18,048.85 10/5/2010
19.17
17,330.55
9/3/2010
150.65
17,052.54 16/08/2010
1.87
18,050.78 7/5/2010
19.25
16,769.11
8/3/2010
152.3
17,102.60 13/08/2010
1.88
18,167.03 6/5/2010
19.87
16,987.53
5/3/2010
145.05
16,994.49 12/8/2010
1.87
18,073.90 5/5/2010
19.08
17,087.96
4/3/2010
138.15
16,971.70 11/8/2010
1.87
18,070.19 4/5/2010
19.46
17,137.14
3/3/2010
145.4
17,000.01 10/8/2010
1.96
18,219.99 3/5/2010
19.83
17,386.08
2/3/2010
153
16,772.56 9/8/2010
2.07
18,287.50 30/04/2010
18.92
17,558.71
26/02/2010
161.05
16,429.55 6/8/2010
2.11
18,143.99 29/04/2010
18.62
17,503.47
25/02/2010
169.5
16,254.20 5/8/2010
1.92
18,172.83 28/04/2010
18.79
17,380.08
24/02/2010
178.4
16,255.97 4/8/2010
1.93
18,217.44 27/04/2010
19.17
17,690.62
23/02/2010
187.75
16,286.32 3/8/2010
1.93
18,114.83 26/04/2010
19.12
17,745.28
22/02/2010
197.35
16,237.05 2/8/2010
1.93
18,081.21 23/04/2010
19.08
17,694.20
19/02/2010
205.8
16,191.63 30/07/2010
1.94
17,868.29 22/04/2010
19.04
17,573.99
18/02/2010
216.5
16,327.84 29/07/2010
1.96
17,992.00 21/04/2010
19.37
17,472.56
17/02/2010
217.45
16,428.91 28/07/2010
1.97
17,957.37 20/04/2010
18.08
17,460.58
16/02/2010
207.1
16,226.68 27/07/2010
1.98
18,077.61 19/04/2010
18.12
17,400.68
15/02/2010
197.25
16,038.35 26/07/2010
1.99
18,020.05 16/04/2010
18.42
17,591.18
11/2/2010
187.9
16,152.59 23/07/2010
2.01
18,130.98 15/04/2010
18.83
17,639.26
10/2/2010
183.15
15,922.17 22/07/2010
2.01
18,113.15 13/04/2010
19.17
17,821.96
9/2/2010
187.1
16,042.18 21/07/2010
19
17,853.00
8/2/2010
184.3
15,935.61 20/07/2010
2.02
17,878.14 9/4/2010
17.62
17,933.14
6/2/2010
185.55
15,915.65 19/07/2010
2.03
17,928.42 8/4/2010
17.67
17,714.40
17,977.23 12/4/2010
5/2/2010
188.1
15,790.93 16/07/2010
2.07
17,955.82 7/4/2010
17.87
17,970.02
4/2/2010
191.5
16,224.95 15/07/2010
2.05
17,909.46 6/4/2010
17.79
17,941.37
3/2/2010
195.75
16,496.05 14/07/2010
2.07
17,938.16 5/4/2010
17.92
17,935.68
2/2/2010
199.8
16,163.44 13/07/2010
2.08
17,985.90 1/4/2010
16.25
17,692.62
1/2/2010
199.85
16,356.03 12/7/2010
2.11
17,937.20 31/03/2010
15.62
17,527.77
29/01/2010
190.35
16,357.96 9/7/2010
2.12
17,833.54 30/03/2010
15.83
17,590.17
28/01/2010
173.05
16,306.87 8/7/2010
1.97
17,651.73 29/03/2010
15.5
17,711.35
27/01/2010
170.5
16,289.82 7/7/2010
1.97
17,471.03 26/03/2010
15.71
17,644.76
25/01/2010
177.6
16,780.46 6/7/2010
1.97
17,614.48 25/03/2010
15.71
17,558.85
22/01/2010
161.9
16,859.68 5/7/2010
1.98
17,441.44 23/03/2010
16.08
17,451.02
21/01/2010
148.35
17,051.14 2/7/2010
1.98
17,460.95 22/03/2010
16.12
17,410.57
20/01/2010
145.9
17,474.49 1/7/2010
1.97
17,509.33 19/03/2010
16.67
17,578.23
19/01/2010
143.6
17,486.06 30/06/2010
1.97
17,700.90 18/03/2010
16.25
17,519.26
18/01/2010
146.25
17,641.08 29/06/2010
1.99
17,534.09 17/03/2010
16.21
17,490.08
15/01/2010
144.15
17,554.30 28/06/2010
2.02
17,774.26 16/03/2010
16
17,383.18
14/01/2010
143.9
17,584.87 25/06/2010
2.01
17,574.53 15/03/2010
15.87
17,164.99
13/01/2010
145.1
17,509.80 24/06/2010
2.02
17,730.24 12/3/2010
16.71
17,166.62
12/1/2010
140.8
17,422.51 23/06/2010
1.93
17,755.94 11/3/2010
16.92
17,167.96
11/1/2010
143.8
17,526.71 22/06/2010
1.93
17,749.69 10/3/2010
17.21
17,098.33
8/1/2010
147.05
17,540.29 21/06/2010
1.94
17,876.55 9/3/2010
16.71
17,052.54
7/1/2010
148.75
17,615.72 18/06/2010
1.93
17,570.82 8/3/2010
17.87
17,102.60
6/1/2010
142.4
17,701.13 17/06/2010
1.93
17,616.69 5/3/2010
18.96
16,994.49
5/1/2010
135.65
17,686.24 16/06/2010
1.95
17,462.87 4/3/2010
18.79
16,971.70
4/1/2010
138.3
17,558.73 15/06/2010
1.93
17,412.83 3/3/2010
25.17
17,000.01
31/12/2009
131.75
17,464.81 14/06/2010
1.94
17,338.17 2/3/2010
23.62
16,772.56
30/12/2009
125.5
17,343.82 11/6/2010
1.93
17,064.95 26/02/2010
22.92
16,429.55
29/12/2009
119.55
17,401.56 10/6/2010
1.95
16,922.08 25/02/2010
22.12
16,254.20
24/12/2009
118.6
17,360.61 9/6/2010
1.92
16,657.89 24/02/2010
22.12
16,255.97
23/12/2009
119.15
17,231.11 8/6/2010
1.91
16,617.10 23/02/2010
22.08
16,286.32
22/12/2009
113.5
16,692.00 7/6/2010
1.92
16,781.07 22/02/2010
21.33
16,237.05
21/12/2009
108.1
16,601.20 4/6/2010
1.95
17,117.69 19/02/2010
21.79
16,191.63
18/12/2009
107.4
16,719.83 3/6/2010
1.96
17,022.33 18/02/2010
21
16,327.84
17/12/2009
113
16,894.25 2/6/2010
1.94
16,741.84 17/02/2010
20.67
16,428.91
16/12/2009
118.9
16,912.77 1/6/2010
1.92
16,572.03 16/02/2010
19.79
16,226.68
15/12/2009
125.15
16,877.16 31/05/2010
1.95
16,944.63 15/02/2010
19.83
16,038.35
14/12/2009
131.7
17,097.55 28/05/2010
1.92
16,863.06 11/2/2010
19.83
16,152.59
11/12/2009
138.6
17,119.03 27/05/2010
2.04
16,666.40 10/2/2010
19.71
15,922.17
10/12/2009
132
17,189.31 26/05/2010
1.88
16,387.84 9/2/2010
20
16,042.18
9/12/2009
125.75
17,125.22 25/05/2010
2.07
16,022.48 8/2/2010
19.75
15,935.61
8/12/2009
120.87
17,227.68 24/05/2010
2.09
16,469.55 6/2/2010
19.79
15,915.65
7/12/2009
126.54
16,983.14 21/05/2010
2.2
16,445.61 5/2/2010
19.5
15,790.93
4/12/2009
130.78
17,101.54 20/05/2010
2.25
16,519.68 4/2/2010
20.04
16,224.95
3/12/2009
131.14
17,185.68 19/05/2010
2.09
16,408.49 3/2/2010
20.62
16,496.05
2/12/2009
125.02
17,169.91 18/05/2010
2.24
16,875.76 2/2/2010
19.71
16,163.44
1/12/2009
127.14
17,198.27 17/05/2010
2.09
16,835.56 1/2/2010
20.08
16,356.03
30/11/2009
126.97
16,926.22 14/05/2010
2.27
16,994.60 29/01/2010
19.46
16,357.96
27/11/2009
126.72
16,632.01 13/05/2010
2.1
17,265.87 28/01/2010
19.83
16,306.87
26/11/2009
132.06
16,854.93 12/5/2010
2.25
17,195.81 27/01/2010
20.17
16,289.82
25/11/2009
129.6
17,198.95 11/5/2010
2.32
17,141.53 25/01/2010
21.62
16,780.46
24/11/2009
123.43
17,131.08 10/5/2010
2.51
17,330.55 22/01/2010
21.42
16,859.68
23/11/2009
122.12
17,180.18 7/5/2010
2.33
16,769.11 21/01/2010
22.42
17,051.14
20/11/2009
119.77
17,021.85 6/5/2010
2.5
16,987.53 20/01/2010
22.96
17,474.49
19/11/2009
124.57
16,785.65 5/5/2010
2.52
17,087.96 19/01/2010
23.08
17,486.06
18/11/2009
127.87
16,998.78 4/5/2010
2.51
17,137.14 18/01/2010
23.08
17,641.08
17/11/2009
125.23
17,050.65 3/5/2010
2.54
17,386.08 15/01/2010
23.17
17,554.30
16/11/2009
119.27
17,032.51 30/04/2010
2.74
17,558.71 14/01/2010
23.46
17,584.87
13/11/2009
113.59
16,848.83 29/04/2010
2.7
17,503.47 13/01/2010
23.46
17,509.80
12/11/2009
108.19
16,696.03 28/04/2010
2.67
17,380.08 12/1/2010
23.04
17,422.51
11/11/2009
108.05
16,849.60 27/04/2010
2.67
17,690.62 11/1/2010
23.67
17,526.71
10/11/2009
109.21
16,440.56 26/04/2010
2.67
17,745.28 8/1/2010
23.08
17,540.29
9/11/2009
104.91
16,498.72 23/04/2010
2.75
17,694.20 7/1/2010
22.46
17,615.72
6/11/2009
102.28
16,158.28 22/04/2010
2.67
17,573.99 6/1/2010
22.21
17,701.13
5/11/2009
100.67
16,063.90 21/04/2010
2.74
17,472.56 5/1/2010
22.46
17,686.24
4/11/2009
101.1
15,912.13 20/04/2010
2.71
17,460.58 4/1/2010
22.71
17,558.73
3/11/2009
98.13
15,404.94 19/04/2010
2.75
17,400.68 31/12/2009
23.04
17,464.81
30/10/2009
100.24
15,896.28 16/04/2010
2.97
17,591.18 30/12/2009
21.96
17,343.82
29/10/2009
97.75
16,052.72 15/04/2010
2.96
17,639.26 29/12/2009
22.42
17,401.56
28/10/2009
98.22
16,283.49 13/04/2010
2.93
17,821.96 24/12/2009
22.04
17,360.61
27/10/2009
97.26
16,353.40 12/4/2010
2.67
17,853.00 23/12/2009
22.29
17,231.11
26/10/2009
97.25
16,740.50 9/4/2010
2.79
17,933.14 22/12/2009
21.62
16,692.00
23/10/2009
92.75
16,810.81 8/4/2010
2.67
17,714.40 21/12/2009
21.92
16,601.20
22/10/2009
94.03
16,789.74 7/4/2010
2.75
17,970.02 18/12/2009
21.87
16,719.83
21/10/2009
94.59
17,009.17 6/4/2010
2.79
17,941.37 17/12/2009
21.08
16,894.25
20/10/2009
90.09
17,223.01 5/4/2010
2.83
17,935.68 16/12/2009
20.67
16,912.77
17/10/2009
85.8
17,326.01 1/4/2010
2.92
17,692.62 15/12/2009
20.71
16,877.16
16/10/2009
81.85
17,322.82 31/03/2010
2.72
17,527.77 14/12/2009
21.46
17,097.55
15/10/2009
78.13
17,195.20 30/03/2010
2.85
17,590.17 11/12/2009
20.62
17,119.03
14/10/2009
74.41
17,231.11 29/03/2010
2.97
17,711.35 10/12/2009
21.33
17,189.31
12/10/2009
70.87
17,026.67 26/03/2010
3.25
17,644.76 9/12/2009
20.83
17,125.22
9/10/2009
69.92
16,642.66 25/03/2010
2.96
17,558.85 8/12/2009
19.46
17,227.68
8/10/2009
70.25
16,843.54 23/03/2010
2.94
17,451.02 7/12/2009
19
16,983.14
7/10/2009
68.34
16,806.66 22/03/2010
2.92
17,410.57 4/12/2009
19.04
17,101.54
6/10/2009
68.45
16,958.54 19/03/2010
3.17
17,578.23 3/12/2009
18.79
17,185.68
5/10/2009
65.67
16,866.41 18/03/2010
3.17
17,519.26 2/12/2009
18.67
17,169.91
1/10/2009
65.67
17,134.55 17/03/2010
3.26
17,490.08 1/12/2009
18.79
17,198.27
30/09/2009
66.05
17,126.84 16/03/2010
2.97
17,383.18 30/11/2009
17.58
16,926.22
29/09/2009
62.95
16,852.91 15/03/2010
2.97
17,164.99 27/11/2009
17.33
16,632.01
25/09/2009
60.31
16,693.00 12/3/2010
2.96
17,166.62 26/11/2009
17.71
16,854.93
24/09/2009
60.67
16,781.43 11/3/2010
2.97
17,167.96 25/11/2009
18.12
17,198.95
23/09/2009
61.07
16,719.50 10/3/2010
3.13
17,098.33 24/11/2009
18.17
17,131.08
22/09/2009
60.03
16,886.43 9/3/2010
3.35
17,052.54 23/11/2009
18.25
17,180.18
18/09/2009
59.81
16,741.30 8/3/2010
3.05
17,102.60 20/11/2009
18.25
17,021.85
17/09/2009
59.59
16,711.11 5/3/2010
3.03
16,994.49 19/11/2009
18.58
16,785.65
16/09/2009
59.04
16,677.04 4/3/2010
3.06
16,971.70 18/11/2009
18.21
16,998.78
15/09/2009
58.65
16,454.45 3/3/2010
3.01
17,000.01 17/11/2009
18.29
17,050.65
14/09/2009
57.45
16,214.19 2/3/2010
2.87
16,772.56 16/11/2009
18.21
17,032.51
11/9/2009
57.75
16,264.30 26/02/2010
2.92
16,429.55 13/11/2009
17.54
16,848.83
10/9/2009
57.59
16,216.86 25/02/2010
2.9
16,254.20 12/11/2009
17.42
16,696.03
9/9/2009
56.15
16,183.55 24/02/2010
2.82
16,255.97 11/11/2009
17.54
16,849.60
8/9/2009
55.73
16,123.67 23/02/2010
2.68
16,286.32 10/11/2009
17.5
16,440.56
7/9/2009
55.24
16,016.32 22/02/2010
2.71
16,237.05 9/11/2009
17.79
16,498.72
4/9/2009
52.78
15,689.12 19/02/2010
2.77
16,191.63 6/11/2009
17.46
16,158.28
3/9/2009
52.22
15,398.33 18/02/2010
2.78
16,327.84 5/11/2009
16.71
16,063.90
2/9/2009
52.35
15,467.46 17/02/2010
2.67
16,428.91 4/11/2009
16.54
15,912.13
1/9/2009
49.86
15,551.19 16/02/2010
2.67
16,226.68 3/11/2009
16.08
15,404.94
31/08/2009
47.69
15,666.64 15/02/2010
2.71
16,038.35 30/10/2009
17.79
15,896.28
28/08/2009
47.84
15,922.34 11/2/2010
2.72
16,152.59 29/10/2009
18.21
16,052.72
27/08/2009
45.57
15,781.07 10/2/2010
2.71
15,922.17 28/10/2009
19.37
16,283.49
26/08/2009
46.42
15,769.85 9/2/2010
2.77
16,042.18 27/10/2009
20.21
16,353.40
25/08/2009
45.85
15,688.47 8/2/2010
2.77
15,935.61 26/10/2009
20.92
16,740.50
24/08/2009
44.75
15,628.75 6/2/2010
2.69
15,915.65 23/10/2009
20.33
16,810.81
21/08/2009
43.96
15,240.83 5/2/2010
2.67
15,790.93 22/10/2009
20.33
16,789.74
20/08/2009
42.83
15,012.32 4/2/2010
2.75
16,224.95 21/10/2009
19.71
17,009.17
19/08/2009
44.14
14,809.64 3/2/2010
2.85
16,496.05 20/10/2009
19.54
17,223.01
18/08/2009
42.13
15,035.26 2/2/2010
2.85
16,163.44 17/10/2009
19.25
17,326.01
17/08/2009
40.12
14,784.92 1/2/2010
2.84
16,356.03 16/10/2009
19
17,322.82
14/08/2009
38.21
15,411.63 29/01/2010
2.75
16,357.96 15/10/2009
18.87
17,195.20
13/08/2009
36.4
15,518.49 28/01/2010
2.77
16,306.87 14/10/2009
19.08
17,231.11
12/8/2009
35.12
15,020.16 27/01/2010
2.83
16,289.82 12/10/2009
18.67
17,026.67
11/8/2009
33.45
15,074.59 25/01/2010
2.97
16,780.46 9/10/2009
18.79
16,642.66
10/8/2009
33.78
15,009.77 22/01/2010
2.93
16,859.68 8/10/2009
18.92
16,843.54
7/8/2009
34.82
15,160.24 21/01/2010
2.96
17,051.14 7/10/2009
19.12
16,806.66
6/8/2009
35.52
15,514.03 20/01/2010
3.07
17,474.49 6/10/2009
19.25
16,958.54
5/8/2009
34.62
15,903.83 19/01/2010
3.09
17,486.06 5/10/2009
19.62
16,866.41
4/8/2009
34.59
15,830.98 18/01/2010
3.13
17,641.08 1/10/2009
20.17
17,134.55
3/8/2009
33.73
15,924.23 15/01/2010
3.18
17,554.30 30/09/2009
20.25
17,126.84
31/07/2009
32.62
15,670.31 14/01/2010
3.22
17,584.87 29/09/2009
20.5
16,852.91
30/07/2009
33.2
15,387.96 13/01/2010
3.17
17,509.80 25/09/2009
20.37
16,693.00
29/07/2009
31.62
15,173.46 12/1/2010
3.2
17,422.51 24/09/2009
20.21
16,781.43
28/07/2009
30.11
15,331.94 11/1/2010
3.27
17,526.71 23/09/2009
20
16,719.50
27/07/2009
28.68
15,375.04 8/1/2010
3.19
17,540.29 22/09/2009
20.08
16,886.43
24/07/2009
29.8
15,378.96 7/1/2010
3.22
17,615.72 18/09/2009
20.08
16,741.30
23/07/2009
31.36
15,231.04 6/1/2010
3.27
17,701.13 17/09/2009
20.25
16,711.11
22/07/2009
30.32
14,843.12 5/1/2010
3.3
17,686.24 16/09/2009
20.58
16,677.04
21/07/2009
29.21
15,062.49 4/1/2010
3.44
17,558.73 15/09/2009
20.62
16,454.45
20/07/2009
27.93
15,191.01 31/12/2009
3.35
17,464.81 14/09/2009
20.67
16,214.19
17/07/2009
27.31
14,744.92 30/12/2009
3.05
17,343.82 11/9/2009
21.12
16,264.30
16/07/2009
26.42
14,250.25 29/12/2009
2.77
17,401.56 10/9/2009
19.96
16,216.86
15/07/2009
27.29
14,253.24 24/12/2009
2.61
17,360.61 9/9/2009
19.21
16,183.55
14/07/2009
26
13,853.70 23/12/2009
2.6
17,231.11 8/9/2009
19.83
16,123.67
13/07/2009
24.76
13,400.32 22/12/2009
2.59
16,692.00 7/9/2009
20.37
16,016.32
10/7/2009
23.6
13,504.22 21/12/2009
2.6
16,601.20 4/9/2009
19.04
15,689.12
9/7/2009
22.48
13,757.46 18/12/2009
2.62
16,719.83 3/9/2009
18.46
15,398.33
8/7/2009
21.41
13,769.15 17/12/2009
2.66
16,894.25 2/9/2009
18.92
15,467.46
7/7/2009
20.39
14,170.45 16/12/2009
2.67
16,912.77 1/9/2009
18.92
15,551.19
6/7/2009
19.42
14,043.40 15/12/2009
2.67
16,877.16 31/08/2009
19.21
15,666.64
3/7/2009
19.46
14,913.05 14/12/2009
2.67
17,097.55 28/08/2009
18.87
15,922.34
2/7/2009
19.08
14,658.49 11/12/2009
2.68
17,119.03 27/08/2009
19.12
15,781.07
1/7/2009
18.18
14,645.47 10/12/2009
2.68
17,189.31 26/08/2009
19.5
15,769.85
30/06/2009
17.31
14,493.84 9/12/2009
2.68
17,125.22 25/08/2009
18.62
15,688.47
29/06/2009
16.49
14,785.74 8/12/2009
2.67
17,227.68 24/08/2009
18.29
15,628.75
26/06/2009
15.71
14,764.64 7/12/2009
2.67
16,983.14 21/08/2009
17.58
15,240.83
25/06/2009
15.47
14,345.62 4/12/2009
2.68
17,101.54 20/08/2009
17.71
15,012.32
24/06/2009
15.25
14,422.73 3/12/2009
2.67
17,185.68 19/08/2009
17.62
14,809.64
23/06/2009
15.37
14,324.01 2/12/2009
2.68
17,169.91 18/08/2009
17.67
15,035.26
22/06/2009
15.35
14,326.22 1/12/2009
2.68
17,198.27 17/08/2009
17.21
14,784.92
19/06/2009
15.24
14,521.89 30/11/2009
2.67
16,926.22 14/08/2009
17.87
15,411.63
18/06/2009
15.15
14,265.53 27/11/2009
2.61
16,632.01 13/08/2009
18.5
15,518.49
17/06/2009
14.92
14,522.84 26/11/2009
2.72
16,854.93 12/8/2009
16.92
15,020.16
16/06/2009
14.61
14,957.91 25/11/2009
2.77
17,198.95 11/8/2009
16.67
15,074.59
15/06/2009
14.52
14,875.52 24/11/2009
2.8
17,131.08 10/8/2009
17.54
15,009.77
12/6/2009
14.28
15,237.94 23/11/2009
2.79
17,180.18 7/8/2009
17.87
15,160.24
11/6/2009
14.36
15,411.47 20/11/2009
2.84
17,021.85 6/8/2009
19.29
15,514.03
10/6/2009
14.98
15,466.81 19/11/2009
2.92
16,785.65 5/8/2009
20.21
15,903.83
9/6/2009
15.5
15,127.00 18/11/2009
2.87
16,998.78 4/8/2009
20.04
15,830.98
8/6/2009
16.07
14,665.92 17/11/2009
2.77
17,050.65 3/8/2009
19.58
15,924.23
5/6/2009
16.59
15,103.55 16/11/2009
2.77
17,032.51 31/07/2009
16.33
15,670.31
4/6/2009
16.01
15,008.68 13/11/2009
2.77
16,848.83 30/07/2009
15.58
15,387.96
3/6/2009
16.52
14,870.90 12/11/2009
2.77
16,696.03 29/07/2009
15.21
15,173.46
2/6/2009
16.41
14,874.91 11/11/2009
2.77
16,849.60 28/07/2009
15.79
15,331.94
1/6/2009
16.24
14,840.63 10/11/2009
2.77
16,440.56 27/07/2009
15.46
15,375.04
29/05/2009
16.37
14,625.25 9/11/2009
2.78
16,498.72 24/07/2009
15.08
15,378.96
28/05/2009
15.6
14,296.01 6/11/2009
2.75
16,158.28 23/07/2009
15
15,231.04
27/05/2009
16.13
14,109.64 5/11/2009
2.69
16,063.90 22/07/2009
14.25
14,843.12
26/05/2009
15.75
13,589.23 4/11/2009
2.71
15,912.13 21/07/2009
14.67
15,062.49
25/05/2009
15.74
13,913.22 3/11/2009
2.62
15,404.94 20/07/2009
15.17
15,191.01
22/05/2009
15.21
13,887.15 30/10/2009
2.74
15,896.28 17/07/2009
14.71
14,744.92
21/05/2009
14.69
13,736.54 29/10/2009
2.72
16,052.72 16/07/2009
14.04
14,250.25
20/05/2009
14.79
14,060.66 28/10/2009
2.8
16,283.49 15/07/2009
14.37
14,253.24
19/05/2009
14.87
14,302.03 27/10/2009
2.86
16,353.40 14/07/2009
13.21
13,853.70
15/05/2009
14.18
12,173.42 26/10/2009
16,740.50 13/07/2009
12.21
13,400.32
14/05/2009
13.93
11,872.91 23/10/2009
3.04
16,810.81 10/7/2009
13.42
13,504.22
13/05/2009
13.51
12,019.65 22/10/2009
3.05
16,789.74 9/7/2009
13.25
13,757.46
12/5/2009
14.01
12,158.03 21/10/2009
3.08
17,009.17 8/7/2009
13.17
13,769.15
11/5/2009
13.82
11,682.99 20/10/2009
3.12
17,223.01 7/7/2009
14.96
14,170.45
8/5/2009
14.18
11,876.43 17/10/2009
3.17
17,326.01 6/7/2009
15.04
14,043.40
7/5/2009
13.5
12,116.94 16/10/2009
3.17
17,322.82 3/7/2009
15.92
14,913.05
6/5/2009
13.87
11,952.75 15/10/2009
3.24
17,195.20 2/7/2009
16.12
14,658.49
5/5/2009
14.08
12,131.08 14/10/2009
3.13
17,231.11 1/7/2009
15.96
14,645.47
4/5/2009
14.15
12,134.75 12/10/2009
3.15
17,026.67 30/06/2009
15.83
14,493.84
29/04/2009
13.54
11,403.25 9/10/2009
3.08
16,642.66 29/06/2009
16.62
14,785.74
28/04/2009
13.52
11,001.75 8/10/2009
3.14
16,843.54 26/06/2009
16.75
14,764.64
27/04/2009
13.72
11,371.85 7/10/2009
3.22
16,806.66 25/06/2009
16.67
14,345.62
24/04/2009
12.48
11,329.05 6/10/2009
3.21
16,958.54 24/06/2009
16.96
14,422.73
23/04/2009
12.73
11,134.99 5/10/2009
3.25
16,866.41
22/04/2009
11.62
10,817.54 1/10/2009
3.32
17,134.55
21/04/2009
10.71
10,898.11 30/09/2009
3.39
17,126.84
20/04/2009
9.86
10,979.50 29/09/2009
3.42
16,852.91
25/09/2009
3.27
16,693.00
24/09/2009
3.27
16,781.43
23/09/2009
3.31
16,719.50
22/09/2009
3.33
16,886.43
18/09/2009
3.36
16,741.30
17/09/2009
3.32
16,711.11
16/09/2009
3.34
16,677.04
15/09/2009
3.36
16,454.45
14/09/2009
3.41
16,214.19
11/9/2009
3.4
16,264.30
10/9/2009
3.43
16,216.86
9/9/2009
3.42
16,183.55
8/9/2009
3.5
16,123.67
7/9/2009
3.68
16,016.32
4/9/2009
3.51
15,689.12
3/9/2009
3.47
15,398.33
2/9/2009
3.62
15,467.46
1/9/2009
3.72
15,551.19
31/08/2009
3.65
15,666.64
Marsons
15/01/11
4/3/2011
1:04
Date
BNK Capital
17/04/11
6/6/2011
1:04
Close Price
BSE_SENSE
X
Date
Jindal Steel
29/07/09
14/09/09
5:01
Close Price
BSE_SENSE
X
Date
Close Price
BSE_SENSE
X
4/5/2011
16.05
18,469.36 5/8/2011
23.15
17,305.87 13/11/2009
696.05
16,848.83
3/5/2011
16.75
18,534.69 4/8/2011
26.1
17,693.18 12/11/2009
680.25
16,696.03
2/5/2011
15.7
18,998.02 3/8/2011
27.5
17,940.55 11/11/2009
699.15
16,849.60
29/04/2011
16.13
19,135.96 2/8/2011
26.1
18,109.89 10/11/2009
674.8
16,440.56
28/04/2011
16.29
19,292.02 1/8/2011
28.95
18,314.33 9/11/2009
674.15
16,498.72
27/04/2011
16.19
19,448.69 29/07/2011
27.25
18,197.20 6/11/2009
656.95
16,158.28
26/04/2011
16.04
19,545.35 28/07/2011
27.45
18,209.52 5/11/2009
660.5
16,063.90
25/04/2011
16.68
19,584.31 27/07/2011
29.1
18,432.25 4/11/2009
645
15,912.13
21/04/2011
17.11
19,602.23 26/07/2011
26.45
18,518.22 3/11/2009
613.75
15,404.94
20/04/2011
17.22
19,470.98 25/07/2011
27.5
18,871.29 30/10/2009
640.25
15,896.28
19/04/2011
17.04
19,121.83 22/07/2011
27.85
18,722.30 29/10/2009
668.8
16,052.72
18/04/2011
17.71
19,091.17 21/07/2011
27.95
18,436.19 28/10/2009
698.7
16,283.49
15/04/2011
17.39
19,386.82 20/07/2011
27.1
18,502.38 27/10/2009
678.1
16,353.40
13/04/2011
17.49
19,696.86 19/07/2011
27
18,653.87 26/10/2009
695.1
16,740.50
11/4/2011
17.09
19,262.54 18/07/2011
28
18,507.04 23/10/2009
709.6
16,810.81
8/4/2011
16.78
19,451.45 15/07/2011
27.1
18,561.92 22/10/2009
702.5
16,789.74
7/4/2011
17.53
19,591.18 14/07/2011
27.4
18,618.20 21/10/2009
715.55
17,009.17
6/4/2011
17.07
19,612.20 13/07/2011
27.2
18,596.02 20/10/2009
701.25
17,223.01
5/4/2011
15.97
19,686.82 12/7/2011
27.45
18,411.62 17/10/2009
700.2
17,326.01
4/4/2011
15.66
19,701.73 11/7/2011
29.75
18,721.39 16/10/2009
698.75
17,322.82
1/4/2011
15.32
19,420.39 8/7/2011
28.55
18,858.04 15/10/2009
706.4
17,195.20
31/03/2011
13.85
19,445.22 7/7/2011
29
19,078.30 14/10/2009
668
17,231.11
30/03/2011
14.1
19,290.18 6/7/2011
28
18,726.97 12/10/2009
618.85
17,026.67
29/03/2011
14.2
19,120.80 5/7/2011
27.7
18,744.56 9/10/2009
599.35
16,642.66
28/03/2011
14
18,943.14 4/7/2011
26.75
18,814.48 8/10/2009
597.1
16,843.54
25/03/2011
14.45
18,815.64 1/7/2011
23.75
18,762.80 7/10/2009
598.05
16,806.66
24/03/2011
14.9
18,350.74 30/06/2011
26.5
18,845.87 6/10/2009
598.2
16,958.54
23/03/2011
14.95
18,206.16 29/06/2011
25.9
18,693.86 5/10/2009
596
16,866.41
22/03/2011
14.8
17,988.30 28/06/2011
23.8
18,492.45 1/10/2009
592.3
17,134.55
21/03/2011
14.65
17,839.05 24/06/2011
25.65
18,240.68 30/09/2009
587.55
17,126.84
18/03/2011
14.95
17,878.81 23/06/2011
25.5
17,727.49 29/09/2009
583.85
16,852.91
17/03/2011
15.15
18,149.87 22/06/2011
25
17,550.63 25/09/2009
597.1
16,693.00
16/03/2011
15.5
18,358.69 21/06/2011
25.05
17,560.30 24/09/2009
609.45
16,781.43
15/03/2011
15.35
18,167.64 20/06/2011
27.9
17,506.63 23/09/2009
616.35
16,719.50
14/03/2011
15.6
18,439.48 17/06/2011
28
17,870.53 22/09/2009
627.75
16,886.43
11/3/2011
15.3
18,174.09 16/06/2011
29.25
17,985.88 18/09/2009
633.1
16,741.30
10/3/2011
15.4
18,327.98 15/06/2011
30.05
18,132.24 17/09/2009
625.75
16,711.11
9/3/2011
15.5
18,469.95 14/06/2011
30.5
18,308.66 16/09/2009
632.05
16,677.04
8/3/2011
15.75
18,439.65 13/06/2011
30.5
18,266.03 15/09/2009
619.65
16,454.45
7/3/2011
15.9
18,222.67 10/6/2011
29.75
18,268.54 14/09/2009
575.5
16,214.19
4/3/2011
16.35
18,486.45 9/6/2011
30.85
18,384.90 11/9/2009
562.05
16,264.30
3/3/2011
15.2
18,489.76 8/6/2011
32.15
18,394.29 10/9/2009
578.19
16,216.86
1/3/2011
15.16
18,446.50 7/6/2011
32.3
18,495.62 9/9/2009
575.59
16,183.55
28/02/2011
14.88
17,823.40 6/6/2011
32.95
18,420.11 8/9/2009
596.12
16,123.67
25/02/2011
14.68
17,700.91 3/6/2011
32
18,376.48 7/9/2009
585.51
16,016.32
24/02/2011
14.6
17,632.41 2/6/2011
33.16
18,494.18 4/9/2009
546.71
15,689.12
23/02/2011
14.92
18,178.33 1/6/2011
31.92
18,608.81 3/9/2009
528.16
15,398.33
22/02/2011
15.04
18,296.16 31/05/2011
31.6
18,503.28 2/9/2009
528.43
15,467.46
21/02/2011
15.44
18,438.31 30/05/2011
32.8
18,232.06 1/9/2009
511.71
15,551.19
18/02/2011
15.24
18,211.52 27/05/2011
31.68
18,266.10 31/08/2009
521.59
15,666.64
17/02/2011
15.52
18,506.82 26/05/2011
32
18,044.64 28/08/2009
535.28
15,922.34
16/02/2011
15.16
18,300.90 25/05/2011
31.6
17,847.24 27/08/2009
534.06
15,781.07
15/02/2011
15.36
18,273.80 24/05/2011
31.64
18,011.97 26/08/2009
529.37
15,769.85
14/02/2011
15.12
18,202.20 23/05/2011
31.76
17,993.33 25/08/2009
543.46
15,688.47
11/2/2011
13.16
17,728.61 19/05/2011
30.8
18,141.40 24/08/2009
536.14
15,628.75
10/2/2011
13.04
17,463.04 18/05/2011
30.48
18,086.20 21/08/2009
515.04
15,240.83
9/2/2011
12.68
17,592.77 17/05/2011
30.48
18,137.35 20/08/2009
500.75
15,012.32
8/2/2011
14.4
17,775.70 16/05/2011
32
18,345.03 19/08/2009
493.09
14,809.64
7/2/2011
15.04
18,037.19 13/05/2011
32
18,531.28 18/08/2009
498.33
15,035.26
4/2/2011
15.12
18,008.15 12/5/2011
32.56
18,335.79 17/08/2009
485.32
14,784.92
3/2/2011
15.2
18,449.31 11/5/2011
32.12
18,584.96 14/08/2009
519.94
15,411.63
2/2/2011
15.28
18,090.62 10/5/2011
31.92
18,512.77 13/08/2009
523.71
15,518.49
1/2/2011
15.24
18,022.22 9/5/2011
30.16
18,528.96 12/8/2009
494.94
15,020.16
31/01/2011
15.16
18,327.76 6/5/2011
32
18,518.81 11/8/2009
475.81
15,074.59
28/01/2011
15.28
18,395.97 5/5/2011
32.2
18,210.58 10/8/2009
449.68
15,009.77
27/01/2011
16.32
18,684.43 4/5/2011
31.96
18,469.36 7/8/2009
453.73
15,160.24
25/01/2011
16.44
18,969.45 3/5/2011
31.32
18,534.69 6/8/2009
470.99
15,514.03
24/01/2011
16.8
19,151.28 2/5/2011
31.88
18,998.02 5/8/2009
480.73
15,903.83
21/01/2011
16.56
19,007.53 29/04/2011
34.4
19,135.96 4/8/2009
492.61
15,830.98
20/01/2011
16.44
19,046.54 28/04/2011
36.76
19,292.02 3/8/2009
495.2
15,924.23
19/01/2011
16.72
18,978.32 27/04/2011
36.84
19,448.69 31/07/2009
490.38
15,670.31
18/01/2011
16.92
19,092.05 26/04/2011
37.28
19,545.35 30/07/2009
504.12
15,387.96
17/01/2011
17.24
18,882.25 25/04/2011
36.96
19,584.31 29/07/2009
519.59
15,173.46
14/01/2011
16.88
18,860.44 21/04/2011
34.92
19,602.23 28/07/2009
502.45
15,331.94
13/01/2011
16.52
19,182.82 20/04/2011
37.04
19,470.98 27/07/2009
515.39
15,375.04
12/1/2011
16.12
19,534.10 19/04/2011
38.32
19,121.83 24/07/2009
500.74
15,378.96
11/1/2011
15.72
19,196.34 18/04/2011
39.36
19,091.17 23/07/2009
487.54
15,231.04
10/1/2011
15.8
19,224.12 15/04/2011
42.96
19,386.82 22/07/2009
464.47
14,843.12
7/1/2011
16.16
19,691.81 13/04/2011
38.24
19,696.86 21/07/2009
467.09
15,062.49
6/1/2011
16.68
20,184.74 11/4/2011
37.04
19,262.54 20/07/2009
444.46
15,191.01
5/1/2011
16.68
20,301.10 8/4/2011
31.8
19,451.45 17/07/2009
437.1
14,744.92
4/1/2011
15.88
20,498.72 7/4/2011
33.04
19,591.18 16/07/2009
431.01
14,250.25
3/1/2011
16.2
20,561.05 6/4/2011
33.6
19,612.20 15/07/2009
423.25
14,253.24
15.52
20,509.09 5/4/2011
33.2
19,686.82 14/07/2009
415.41
13,853.70
31/12/2010
30/12/2010
15.64
20,389.07 4/4/2011
33.44
19,701.73 13/07/2009
394.62
13,400.32
29/12/2010
16.76
20,256.03 1/4/2011
33.52
19,420.39 10/7/2009
423.32
13,504.22
28/12/2010
16.96
20,025.42 31/03/2011
33.32
19,445.22 9/7/2009
422.58
13,757.46
27/12/2010
16.68
20,028.93 30/03/2011
28.8
19,290.18 8/7/2009
404.92
13,769.15
24/12/2010
16.6
20,073.66 28/03/2011
28.8
18,943.14 7/7/2009
415.35
14,170.45
23/12/2010
16.2
19,982.88 25/03/2011
29.68
18,815.64 6/7/2009
415.53
14,043.40
22/12/2010
16.4
20,015.80 24/03/2011
28.28
18,350.74 3/7/2009
438.32
14,913.05
21/12/2010
16.24
20,060.32 23/03/2011
30
18,206.16 2/7/2009
434.27
14,658.49
20/12/2010
15.92
19,888.88 22/03/2011
30.16
17,988.30 1/7/2009
419.03
14,645.47
16/12/2010
15.44
19,864.85 18/03/2011
29.72
17,878.81 30/06/2009
415.22
14,493.84
15/12/2010
15.36
19,647.77 17/03/2011
30.6
18,149.87 29/06/2009
431.41
14,785.74
14/12/2010
15.84
19,799.19 16/03/2011
30.36
18,358.69 26/06/2009
407.35
14,764.64
13/12/2010
15.36
19,691.78 15/03/2011
29.92
18,167.64 25/06/2009
385.04
14,345.62
10/12/2010
15.12
19,508.89 14/03/2011
29.28
18,439.48 24/06/2009
389.72
14,422.73
9/12/2010
14.6
19,242.36 11/3/2011
30.4
18,174.09 23/06/2009
389.58
14,324.01
8/12/2010
15.64
19,696.48 10/3/2011
30.24
18,327.98 22/06/2009
399.31
14,326.22
7/12/2010
15.64
19,934.64 9/3/2011
29.96
18,469.95 19/06/2009
412.27
14,521.89
6/12/2010
15.4
19,981.31 8/3/2011
29.76
18,439.65 18/06/2009
396.45
14,265.53
3/12/2010
15.96
19,966.93 7/3/2011
30.4
18,222.67 17/06/2009
417.18
14,522.84
2/12/2010
16.08
19,992.70 4/3/2011
31.6
18,486.45 16/06/2009
438.33
14,957.91
1/12/2010
16.12
19,850.00 3/3/2011
31.6
18,489.76 15/06/2009
418.63
14,875.52
30/11/2010
15.88
19,521.25 1/3/2011
30.8
18,446.50 12/6/2009
419.38
15,237.94
29/11/2010
16.24
19,405.10 28/02/2011
30.44
17,823.40 11/6/2009
398.87
15,411.47
26/11/2010
15.84
19,136.61 25/02/2011
30.64
17,700.91 10/6/2009
403.16
15,466.81
25/11/2010
17.24
19,318.16 24/02/2011
28
17,632.41 9/6/2009
380.61
15,127.00
24/11/2010
17.32
19,459.85 18/02/2011
30
18,211.52 8/6/2009
369.82
14,665.92
23/11/2010
17.08
19,691.84 17/02/2011
31
18,506.82 5/6/2009
379.24
15,103.55
22/11/2010
17.48
19,957.59 16/02/2011
29.68
18,300.90 4/6/2009
376.34
15,008.68
19/11/2010
16.44
19,585.44 15/02/2011
30
18,273.80 3/6/2009
380.92
14,870.90
18/11/2010
17.28
19,930.64 14/02/2011
30.8
18,202.20 2/6/2009
372.22
14,874.91
16/11/2010
17.48
19,865.14 11/2/2011
29.68
17,728.61 1/6/2009
379.45
14,840.63
15/11/2010
18.08
20,309.69 10/2/2011
27.68
17,463.04 29/05/2009
348.74
14,625.25
12/11/2010
17.32
20,156.89 9/2/2011
27.72
17,592.77 28/05/2009
345.8
14,296.01
11/11/2010
18
20,589.09 8/2/2011
30.84
17,775.70 27/05/2009
346.86
14,109.64
10/11/2010
18.44
20,875.71 7/2/2011
31.16
18,037.19 26/05/2009
339.47
13,589.23
9/11/2010
18.64
20,932.48 4/2/2011
34.24
18,008.15 25/05/2009
346.36
13,913.22
8/11/2010
18.56
20,852.38 3/2/2011
30.44
18,449.31 22/05/2009
363.62
13,887.15
5/11/2010
18.56
21,004.96 2/2/2011
30.76
18,090.62 21/05/2009
353.62
13,736.54
4/11/2010
18.32
20,893.57 1/2/2011
31.88
18,022.22 20/05/2009
348.53
14,060.66
3/11/2010
18.16
20,465.74 31/01/2011
29.88
18,327.76 19/05/2009
335.58
14,302.03
2/11/2010
17.84
20,345.69 28/01/2011
32.52
18,395.97 18/05/2009
308.32
14,284.21
1/11/2010
18.36
20,355.63 27/01/2011
32.32
18,684.43 15/05/2009
267.21
12,173.42
29/10/2010
17.76
20,032.34 25/01/2011
34.32
18,969.45 14/05/2009
266.79
11,872.91
28/10/2010
18.16
19,941.04 24/01/2011
33.56
19,151.28 13/05/2009
267.26
12,019.65
27/10/2010
17.88
20,005.37 21/01/2011
32.8
19,007.53 12/5/2009
271.6
12,158.03
26/10/2010
18.12
20,221.39 20/01/2011
32.72
19,046.54 11/5/2009
260.83
11,682.99
25/10/2010
17.92
20,303.12 19/01/2011
32.8
18,978.32 8/5/2009
266.06
11,876.43
22/10/2010
17.92
20,165.86 18/01/2011
33.16
19,092.05 7/5/2009
279.2
12,116.94
21/10/2010
18.4
20,260.58 17/01/2011
33.52
18,882.25 6/5/2009
275.04
11,952.75
20/10/2010
15.36
19,872.15 14/01/2011
32.72
18,860.44 5/5/2009
281.4
12,131.08
19/10/2010
15.64
19,983.13 13/01/2011
31.32
19,182.82 4/5/2009
276.35
12,134.75
18/10/2010
15.96
20,168.89 12/1/2011
32.84
19,534.10 29/04/2009
271.56
11,403.25
15/10/2010
15.8
20,125.05 11/1/2011
33.44
19,196.34 28/04/2009
262.26
11,001.75
14/10/2010
16.28
20,497.64 10/1/2011
32.84
19,224.12 27/04/2009
270.67
11,371.85
13/10/2010
17.68
20,687.88 7/1/2011
34.04
19,691.81 24/04/2009
270.81
11,329.05
12/10/2010
16.08
20,203.34 6/1/2011
34.44
20,184.74 23/04/2009
261.3
11,134.99
11/10/2010
16.24
20,339.89 5/1/2011
35.2
20,301.10 22/04/2009
250
10,817.54
8/10/2010
16.12
20,250.26 4/1/2011
34.12
20,498.72 21/04/2009
251.66
10,898.11
7/10/2010
16.36
20,315.32 3/1/2011
33.32
20,561.05 20/04/2009
255.65
10,979.50
6/10/2010
16.36
20,543.08 31/12/2010
33.36
20,509.09 17/04/2009
235.62
11,023.09
5/10/2010
17.28
20,407.71 30/12/2010
34.36
20,389.07 16/04/2009
224.42
10,947.40
4/10/2010
17.6
20,475.73 29/12/2010
35.12
20,256.03 15/04/2009
245.8
11,284.73
1/10/2010
17.96
20,445.04 28/12/2010
32.88
20,025.42 13/04/2009
236.92
10,967.22
30/09/2010
16.84
20,069.12 27/12/2010
35
20,028.93 9/4/2009
228.16
10,803.86
29/09/2010
14.72
19,956.34 24/12/2010
32.4
20,073.66 8/4/2009
217.66
10,742.34
28/09/2010
13.8
20,104.86 23/12/2010
31.24
19,982.88 6/4/2009
213.1
10,534.87
27/09/2010
13.88
20,117.38 22/12/2010
33.04
20,015.80 2/4/2009
203.98
10,348.83
24/09/2010
14.08
20,045.18 21/12/2010
32
20,060.32 1/4/2009
193.67
9,901.99
23/09/2010
13.72
19,861.01 20/12/2010
31.24
19,888.88 31/03/2009
200.26
9,708.50
22/09/2010
13.68
19,941.72 16/12/2010
32.56
19,864.85 30/03/2009
196.69
9,568.14
21/09/2010
14.08
20,001.55 15/12/2010
31.92
19,647.77 27/03/2009
205.78
10,048.49
20/09/2010
14.4
19,906.10 14/12/2010
34.2
19,799.19 26/03/2009
206.1
10,003.10
17/09/2010
13.76
19,594.75 13/12/2010
33.44
19,691.78 25/03/2009
201.7
9,667.90
16/09/2010
13.8
19,417.49 10/12/2010
31.92
19,508.89 24/03/2009
195.2
9,471.04
15/09/2010
13.32
19,502.11 9/12/2010
29.88
19,242.36 23/03/2009
197.25
9,424.02
14/09/2010
13.84
19,346.96 8/12/2010
31.68
19,696.48 20/03/2009
190
8,966.68
13/09/2010
14.04
19,208.33 7/12/2010
32.2
19,934.64 19/03/2009
191.6
9,001.75
9/9/2010
14.64
18,799.66 6/12/2010
34.24
19,981.31 18/03/2009
190.33
8,976.68
8/9/2010
14
18,666.71 3/12/2010
34.92
19,966.93 17/03/2009
183.5
8,863.82
7/9/2010
13.48
18,645.06 2/12/2010
35.56
19,992.70 16/03/2009
180.81
8,943.54
6/9/2010
13.72
18,560.05 1/12/2010
35.72
19,850.00 13/03/2009
178.1
8,756.61
3/9/2010
13.2
18,221.43 30/11/2010
35.92
19,521.25 12/3/2009
169.5
8,343.75
2/9/2010
12.76
18,238.31 29/11/2010
38.44
19,405.10 9/3/2009
167.49
8,160.40
1/9/2010
12.8
18,205.87 26/11/2010
32.32
19,136.61 6/3/2009
166.75
8,325.82
31/08/2010
12.76
17,971.12 25/11/2010
35
19,318.16 5/3/2009
166.89
8,197.92
30/08/2010
12.8
18,032.11 24/11/2010
35.84
19,459.85 4/3/2009
171.72
8,446.49
27/08/2010
13.2
17,998.41 23/11/2010
36.12
19,691.84 3/3/2009
164.99
8,427.29
26/08/2010
13.4
18,226.35 22/11/2010
37.24
19,957.59 2/3/2009
164.65
8,607.08
25/08/2010
13.32
18,179.64 19/11/2010
37.6
19,585.44 27/02/2009
173.86
8,891.61
24/08/2010
13.76
18,311.59 18/11/2010
38
19,930.64 26/02/2009
176.5
8,954.86
23/08/2010
13.56
18,409.35 16/11/2010
37.88
19,865.14 25/02/2009
169.75
8,902.56
20/08/2010
13.24
18,401.82 15/11/2010
38.4
20,309.69 24/02/2009
163.69
8,822.06
19/08/2010
13.4
18,454.94 12/11/2010
38.16
20,156.89 20/02/2009
166.27
8,843.21
18/08/2010
13.44
18,257.12 11/11/2010
38.96
20,589.09 19/02/2009
166.58
9,042.63
17/08/2010
13.64
18,048.85 10/11/2010
39
20,875.71 18/02/2009
167.49
9,015.18
16/08/2010
13.6
18,050.78 9/11/2010
39.8
20,932.48 17/02/2009
162.49
9,035.00
13/08/2010
13.6
18,167.03 8/11/2010
38.56
20,852.38 16/02/2009
169.13
9,305.45
12/8/2010
13.84
18,073.90 5/11/2010
38.4
21,004.96 13/02/2009
181.45
9,634.74
11/8/2010
13.52
18,070.19 4/11/2010
36.92
20,893.57 12/2/2009
174.65
9,465.83
10/8/2010
13.76
18,219.99 3/11/2010
36.52
20,465.74 11/2/2009
175.41
9,618.54
9/8/2010
14
18,287.50 2/11/2010
37.56
20,345.69 10/2/2009
179.35
9,647.47
6/8/2010
14.28
18,143.99 1/11/2010
39.2
20,355.63 9/2/2009
182.27
9,583.89
5/8/2010
14.08
18,172.83 29/10/2010
36.2
20,032.34 6/2/2009
180.42
9,300.86
4/8/2010
13.88
18,217.44 28/10/2010
37.2
19,941.04 5/2/2009
170.96
9,090.88
3/8/2010
13.6
18,114.83 27/10/2010
37.08
20,005.37 4/2/2009
166.9
9,201.85
2/8/2010
13.8
18,081.21 26/10/2010
37.28
20,221.39 3/2/2009
162.65
9,149.30
30/07/2010
14.04
17,868.29 25/10/2010
37.6
20,303.12 2/2/2009
163.71
9,066.70
29/07/2010
14.32
17,992.00 22/10/2010
38.8
20,165.86 30/01/2009
172.85
9,424.24
28/07/2010
14.36
17,957.37 21/10/2010
38.36
20,260.58 29/01/2009
152
9,236.28
27/07/2010
14.6
18,077.61 20/10/2010
37.48
19,872.15 28/01/2009
154.14
9,257.47
26/07/2010
14.8
18,020.05 19/10/2010
37.88
19,983.13 27/01/2009
145.92
9,004.08
23/07/2010
15
18,130.98 18/10/2010
37.64
20,168.89 23/01/2009
129.68
8,674.35
22/07/2010
15.2
18,113.15 15/10/2010
37.8
20,125.05 22/01/2009
134.38
8,813.84
21/07/2010
15.44
17,977.23 14/10/2010
38.4
20,497.64 21/01/2009
138.39
8,779.17
20/07/2010
15.28
17,878.14 13/10/2010
38.4
20,687.88 20/01/2009
143.71
9,100.55
19/07/2010
15.48
17,928.42 12/10/2010
38.4
20,203.34 19/01/2009
143.44
9,329.57
16/07/2010
15.88
17,955.82 11/10/2010
38.24
20,339.89 16/01/2009
142.26
9,323.59
15/07/2010
15.12
17,909.46 8/10/2010
39
20,250.26 15/01/2009
136.57
9,046.74
14/07/2010
15.28
17,938.16 7/10/2010
39.08
20,315.32 14/01/2009
136.9
9,370.49
13/07/2010
15.16
17,985.90 6/10/2010
37.68
20,543.08 13/01/2009
132.43
9,071.36
15
17,937.20 5/10/2010
37.64
20,407.71 12/1/2009
137.15
9,110.05
9/7/2010
15.24
17,833.54 4/10/2010
37.12
20,475.73 9/1/2009
153.18
9,406.47
8/7/2010
15.2
17,651.73 1/10/2010
37.84
20,445.04 7/1/2009
160.94
9,586.88
7/7/2010
15.2
17,471.03 30/09/2010
37.4
20,069.12 6/1/2009
174.06
10,335.93
6/7/2010
15.48
17,614.48 29/09/2010
38.16
19,956.34 5/1/2009
165.69
10,275.60
5/7/2010
15.52
17,441.44 28/09/2010
39.24
20,104.86 2/1/2009
157.05
9,958.22
2/7/2010
16.12
17,460.95 27/09/2010
38.4
20,117.38 1/1/2009
157.15
9,903.46
1/7/2010
16.48
17,509.33 24/09/2010
38.6
20,045.18 31/12/2008
151.99
9,647.31
30/06/2010
16.8
17,700.90 23/09/2010
38.28
19,861.01 30/12/2008
152.21
9,716.16
29/06/2010
17.12
17,534.09 22/09/2010
38.08
19,941.72 29/12/2008
150.81
9,533.52
28/06/2010
16.92
17,774.26 21/09/2010
39.32
20,001.55 26/12/2008
143.32
9,328.92
25/06/2010
16.8
17,574.53 20/09/2010
40.32
19,906.10 24/12/2008
140.99
9,568.72
24/06/2010
16.28
17,730.24 17/09/2010
40.4
19,594.75 23/12/2008
139.85
9,686.75
23/06/2010
15.92
17,755.94 16/09/2010
38.48
19,417.49 22/12/2008
143.54
9,928.35
22/06/2010
15.28
17,749.69 15/09/2010
38.12
19,502.11 19/12/2008
149.97
10,099.91
21/06/2010
15.4
17,876.55 14/09/2010
42.24
19,346.96 18/12/2008
159.19
10,076.43
18/06/2010
14.88
17,570.82 13/09/2010
43.04
19,208.33 17/12/2008
157.27
9,715.29
17/06/2010
15.4
17,616.69 9/9/2010
44.56
18,799.66 16/12/2008
157.15
9,976.98
16/06/2010
15.6
17,462.87 8/9/2010
37.16
18,666.71 15/12/2008
153.37
9,832.39
15/06/2010
16
17,412.83 7/9/2010
36.84
18,645.06 12/12/2008
156.96
9,690.07
14/06/2010
15.32
17,338.17 6/9/2010
36.8
18,560.05 11/12/2008
154.13
9,645.46
12/7/2010
11/6/2010
15.2
17,064.95 3/9/2010
36.8
18,221.43 10/12/2008
150.94
9,654.90
10/6/2010
14.68
16,922.08 2/9/2010
36.76
18,238.31 8/12/2008
138.3
9,162.62
9/6/2010
14.48
16,657.89 1/9/2010
37.56
18,205.87 5/12/2008
135.79
8,965.20
8/6/2010
14.48
16,617.10 31/08/2010
37.52
17,971.12 4/12/2008
135.55
9,229.75
7/6/2010
14.72
16,781.07 30/08/2010
37.16
18,032.11 3/12/2008
129.49
8,747.43
4/6/2010
15.2
17,117.69 27/08/2010
36.76
17,998.41 2/12/2008
123.95
8,739.24
3/6/2010
14.8
17,022.33 26/08/2010
36.16
18,226.35 1/12/2008
121.4
8,839.87
2/6/2010
14.12
16,741.84 25/08/2010
36.28
18,179.64 28/11/2008
118.94
9,092.72
1/6/2010
14.12
16,572.03 24/08/2010
37.12
18,311.59 26/11/2008
120.56
9,026.72
31/05/2010
14.28
16,944.63 23/08/2010
37.12
18,409.35 25/11/2008
117.59
8,695.53
28/05/2010
14.24
16,863.06 20/08/2010
36.44
18,401.82 24/11/2008
117.05
8,903.12
27/05/2010
14.2
16,666.40 19/08/2010
36.92
18,454.94 21/11/2008
111.31
8,915.21
26/05/2010
14.08
16,387.84 18/08/2010
36
18,257.12 20/11/2008
110.23
8,451.01
25/05/2010
14.64
16,022.48 17/08/2010
34.44
18,048.85 19/11/2008
119.14
8,773.78
24/05/2010
14.96
16,469.55 16/08/2010
34.48
18,050.78 18/11/2008
118.31
8,937.20
21/05/2010
14.28
16,445.61 13/08/2010
34.76
18,167.03 17/11/2008
126.69
9,291.01
20/05/2010
14.84
16,519.68 12/8/2010
35.96
18,073.90 14/11/2008
129.45
9,385.42
19/05/2010
14.4
16,408.49 11/8/2010
34.96
18,070.19 12/11/2008
129.62
9,536.33
18/05/2010
13.92
16,875.76 10/8/2010
34
18,219.99 11/11/2008
131.85
9,839.69
17/05/2010
13.48
16,835.56 9/8/2010
34.4
18,287.50 10/11/2008
141.29
10,536.16
14/05/2010
13.96
16,994.60 6/8/2010
34.36
18,143.99 7/11/2008
122.94
9,964.29
13/05/2010
14.48
17,265.87 5/8/2010
34.44
18,172.83 6/11/2008
119.59
9,734.22
12/5/2010
13.8
17,195.81 4/8/2010
34.16
18,217.44 5/11/2008
127.24
10,120.01
11/5/2010
14.2
17,141.53 3/8/2010
33.72
18,114.83 4/11/2008
138.99
10,631.12
10/5/2010
14.2
17,330.55 2/8/2010
35
18,081.21 3/11/2008
134.71
10,337.68
7/5/2010
14
16,769.11 30/07/2010
33.44
17,868.29 31/10/2008
132.45
9,788.06
6/5/2010
14.72
16,987.53 29/07/2010
33.64
17,992.00 29/10/2008
114.84
9,044.51
5/5/2010
14.96
17,087.96 28/07/2010
34.24
17,957.37 28/10/2008
99.84
9,008.08
4/5/2010
15.16
17,137.14 27/07/2010
34.32
18,077.61 27/10/2008
92.98
8,509.56
3/5/2010
15.92
17,386.08 26/07/2010
34.32
18,020.05 24/10/2008
102.49
8,701.07
30/04/2010
15.88
17,558.71 23/07/2010
34.52
18,130.98 23/10/2008
106.27
9,771.70
29/04/2010
15.96
17,503.47 22/07/2010
34
18,113.15 22/10/2008
119.38
10,169.90
28/04/2010
15.4
17,380.08 21/07/2010
34.6
17,977.23 21/10/2008
131.84
10,683.39
27/04/2010
16.08
17,690.62 20/07/2010
35.36
17,878.14 20/10/2008
130.4
10,223.09
26/04/2010
16.44
17,745.28 19/07/2010
34.88
17,928.42 17/10/2008
129.99
9,975.35
23/04/2010
17.28
17,694.20 16/07/2010
33.6
17,955.82 16/10/2008
130.48
10,581.49
22/04/2010
17.64
17,573.99 15/07/2010
34.56
17,909.46 15/10/2008
129.55
10,809.12
21/04/2010
16.8
17,472.56 14/07/2010
34.8
17,938.16 14/10/2008
144.84
11,483.40
20/04/2010
16
17,460.58 13/07/2010
33.64
17,985.90 13/10/2008
150.51
11,309.09
19/04/2010
15.6
17,400.68 12/7/2010
35.92
17,937.20 10/10/2008
147.65
10,527.85
16/04/2010
16.24
17,591.18 9/7/2010
35
17,833.54 8/10/2008
157.79
11,328.36
15/04/2010
16.48
17,639.26 8/7/2010
34.6
17,651.73 7/10/2008
163.07
11,695.24
13/04/2010
15.72
17,821.96 7/7/2010
33.24
17,471.03 6/10/2008
164.49
11,801.70
12/4/2010
15
17,853.00 6/7/2010
33.4
17,614.48 3/10/2008
191.87
12,526.32
9/4/2010
15
17,933.14 5/7/2010
33.16
17,441.44 1/10/2008
216.5
13,055.67
8/4/2010
14.72
17,714.40 2/7/2010
33.16
17,460.95 30/09/2008
210.81
12,860.43
7/4/2010
15.12
17,970.02 1/7/2010
33.2
17,509.33 29/09/2008
208.34
12,595.75
6/4/2010
14.92
17,941.37 30/06/2010
32.88
17,700.90 26/09/2008
218.45
13,102.18
5/4/2010
15.36
17,935.68 29/06/2010
33.72
17,534.09 25/09/2008
235.52
13,547.18
1/4/2010
14.68
17,692.62 28/06/2010
34.28
17,774.26 24/09/2008
242.33
13,692.52
31/03/2010
14
17,527.77 25/06/2010
31.84
17,574.53 23/09/2008
241.24
13,570.31
30/03/2010
14.04
17,590.17 24/06/2010
32.88
17,730.24 22/09/2008
250.6
13,994.96
29/03/2010
14.12
17,711.35 23/06/2010
33.32
17,755.94 19/09/2008
246.06
14,042.32
26/03/2010
14.6
17,644.76 22/06/2010
32.24
17,749.69 18/09/2008
230.2
13,315.60
25/03/2010
15
17,558.85 21/06/2010
33.2
17,876.55 17/09/2008
218.26
13,262.90
23/03/2010
15.68
17,451.02 18/06/2010
32.68
17,570.82 16/09/2008
234.61
13,518.80
22/03/2010
15.6
17,410.57 17/06/2010
31.76
17,616.69 15/09/2008
250.39
13,531.27
19/03/2010
15.72
17,578.23 16/06/2010
32.52
17,462.87 12/9/2008
264.36
14,000.81
18/03/2010
15.56
17,519.26 15/06/2010
32.68
17,412.83 11/9/2008
275.46
14,324.29
17/03/2010
16.08
17,490.08 14/06/2010
31.64
17,338.17 10/9/2008
275.91
14,662.61
16/03/2010
16.52
17,383.18 11/6/2010
31.56
17,064.95 9/9/2008
300.04
14,900.76
15/03/2010
16.4
17,164.99 10/6/2010
32.08
16,922.08 8/9/2008
305.71
14,944.97
12/3/2010
15.76
17,166.62 9/6/2010
31.52
16,657.89 5/9/2008
299.69
14,483.83
11/3/2010
16.56
17,167.96 8/6/2010
32.64
16,617.10 4/9/2008
315.91
14,899.10
10/3/2010
15.8
17,098.33 7/6/2010
32.84
16,781.07 2/9/2008
325.03
15,049.86
9/3/2010
16.32
17,052.54 4/6/2010
33.2
17,117.69 1/9/2008
317.44
14,498.51
8/3/2010
17
17,102.60 3/6/2010
33.08
17,022.33 29/08/2008
317.91
14,564.53
5/3/2010
17.6
16,994.49 2/6/2010
32.8
16,741.84 28/08/2008
308.21
14,048.34
4/3/2010
17.2
16,971.70 1/6/2010
33.2
16,572.03 27/08/2008
313.29
14,296.79
3/3/2010
17.2
17,000.01 31/05/2010
32.2
16,944.63 26/08/2008
319.35
14,482.22
2/3/2010
16.4
16,772.56 28/05/2010
34.28
16,863.06 25/08/2008
318.56
14,450.35
26/02/2010
16.88
16,429.55 27/05/2010
34.92
16,666.40 22/08/2008
319.48
14,401.49
25/02/2010
16.08
16,254.20 26/05/2010
33.56
16,387.84 21/08/2008
316.71
14,243.73
24/02/2010
16.48
16,255.97 25/05/2010
33.48
16,022.48 20/08/2008
323.38
14,678.23
23/02/2010
16.92
16,286.32 24/05/2010
34.48
16,469.55 19/08/2008
315.51
14,543.73
22/02/2010
16.68
16,237.05 21/05/2010
33.6
16,445.61 18/08/2008
315.15
14,645.66
19/02/2010
17.48
16,191.63 20/05/2010
35.16
16,519.68 14/08/2008
319.86
14,724.18
18/02/2010
18
16,327.84 19/05/2010
35.2
16,408.49 13/08/2008
324.51
15,093.12
17/02/2010
18.12
16,428.91 18/05/2010
35.52
16,875.76 12/8/2008
332.27
15,212.13
16/02/2010
17.92
16,226.68 17/05/2010
34.36
16,835.56 11/8/2008
350.18
15,503.92
15/02/2010
17.08
16,038.35 14/05/2010
36.16
16,994.60 8/8/2008
345.33
15,167.82
11/2/2010
17.8
16,152.59 13/05/2010
37.48
17,265.87 7/8/2008
347.7
15,117.25
10/2/2010
16.96
15,922.17 12/5/2010
36.8
17,195.81 6/8/2008
346.97
15,073.54
9/2/2010
17.08
16,042.18 11/5/2010
35.88
17,141.53 5/8/2008
364.41
14,961.07
8/2/2010
16.8
15,935.61 10/5/2010
36.56
17,330.55 4/8/2008
357.8
14,577.87
6/2/2010
17.48
15,915.65 7/5/2010
35.32
16,769.11 1/8/2008
351.92
14,656.69
5/2/2010
18.2
15,790.93 6/5/2010
36
16,987.53 31/07/2008
345.02
14,355.75
4/2/2010
19
16,224.95 5/5/2010
36.68
17,087.96 30/07/2008
346.37
14,287.21
3/2/2010
18.64
16,496.05 4/5/2010
36.04
17,137.14 29/07/2008
318.01
13,791.54
2/2/2010
18.52
16,163.44 3/5/2010
36.16
17,386.08
1/2/2010
19.6
16,356.03 30/04/2010
37.4
17,558.71
29/01/2010
19
16,357.96 29/04/2010
38.4
17,503.47
28/01/2010
17.84
16,306.87 28/04/2010
37.2
17,380.08
27/01/2010
19.08
16,289.82 27/04/2010
38.72
17,690.62
25/01/2010
20.2
16,780.46 26/04/2010
37.52
17,745.28
22/01/2010
20.92
16,859.68 23/04/2010
38.32
17,694.20
21/01/2010
21.92
17,051.14 22/04/2010
37.48
17,573.99
20/01/2010
20.8
17,474.49 21/04/2010
37.12
17,472.56
19/01/2010
17.36
17,486.06 20/04/2010
39.2
17,460.58
18/01/2010
16.08
17,641.08 19/04/2010
37.48
17,400.68
15/01/2010
15.96
17,554.30
GEE
30/06/09
25/08/09
1:04
Date
Kashyap Technologies
9/5/2008
13/08/08
1:06
Close Price
BSE_SENSE
X
Date
Close Price
Kernex Micro
29/06/07
16/10/07
1:10
BSE_SENSE
X
Date
Close Price
BSE_SENSE
X
25/08/2010
52
18,179.64 13/10/2008
0.71
11,309.09 14/12/2007
4.37
20,030.83
24/08/2010
51.5
18,311.59 10/10/2008
0.69
10,527.85 13/12/2007
4.17
20,104.39
23/08/2010
52.65
18,409.35 8/10/2008
0.73
11,328.36 12/12/2007
3.97
20,375.87
20/08/2010
52.85
18,401.82 7/10/2008
0.76
11,695.24 11/12/2007
3.78
20,290.89
19/08/2010
53
18,454.94 6/10/2008
0.78
11,801.70 10/12/2007
3.6
19,930.68
18/08/2010
54.65
18,257.12 3/10/2008
0.91
12,526.32 7/12/2007
3.43
19,966.00
17/08/2010
56.4
18,048.85 1/10/2008
0.97
13,055.67 6/12/2007
3.27
19,795.87
16/08/2010
54.95
18,050.78 30/09/2008
0.9
12,860.43 5/12/2007
3.14
19,738.07
13/08/2010
54.35
18,167.03 29/09/2008
0.94
12,595.75 4/12/2007
19,529.50
12/8/2010
55.5
18,073.90 26/09/2008
1.02
13,102.18 3/12/2007
2.93
19,603.41
11/8/2010
54.55
18,070.19 25/09/2008
1.07
13,547.18 30/11/2007
3.01
19,363.19
10/8/2010
56.1
18,219.99 24/09/2008
1.1
13,692.52 29/11/2007
3.15
19,003.26
9/8/2010
56.95
18,287.50 23/09/2008
1.09
13,570.31 28/11/2007
3.21
18,938.87
6/8/2010
56.65
18,143.99 22/09/2008
1.11
13,994.96 27/11/2007
3.18
19,127.73
5/8/2010
57.95
18,172.83 19/09/2008
1.12
14,042.32 26/11/2007
3.24
19,247.54
4/8/2010
58.25
18,217.44 18/09/2008
1.02
13,315.60 23/11/2007
3.27
18,852.87
3/8/2010
58.9
18,114.83 17/09/2008
1.07
13,262.90 22/11/2007
3.14
18,526.32
2/8/2010
59.05
18,081.21 16/09/2008
1.08
13,518.80 21/11/2007
3.3
18,602.62
57
17,868.29 15/09/2008
1.11
13,531.27 20/11/2007
3.33
19,280.80
29/07/2010
59
17,992.00 12/9/2008
1.18
14,000.81 19/11/2007
3.18
19,633.36
28/07/2010
59.2
17,957.37 11/9/2008
1.18
14,324.29 16/11/2007
3.03
19,698.36
27/07/2010
59.7
18,077.61 10/9/2008
1.23
14,662.61 15/11/2007
2.9
19,784.89
26/07/2010
56.9
18,020.05 9/9/2008
1.24
14,900.76 14/11/2007
2.93
19,929.06
23/07/2010
54.65
18,130.98 8/9/2008
1.25
14,944.97 13/11/2007
3.08
19,035.48
22/07/2010
55.65
18,113.15 5/9/2008
1.21
14,483.83 12/11/2007
18,737.27
21/07/2010
56
17,977.23 4/9/2008
1.2
14,899.10 9/11/2007
2.92
18,907.60
20/07/2010
56.05
17,878.14 2/9/2008
1.2
15,049.86 8/11/2007
2.79
19,058.93
19/07/2010
57.2
17,928.42 1/9/2008
1.19
14,498.51 7/11/2007
2.94
19,289.83
16/07/2010
57.65
17,955.82 29/08/2008
1.19
14,564.53 6/11/2007
2.98
19,400.67
15/07/2010
55.05
17,909.46 28/08/2008
1.18
14,048.34 5/11/2007
3.11
19,590.78
14/07/2010
55.55
17,938.16 27/08/2008
1.25
14,296.79 2/11/2007
19,976.23
13/07/2010
55.6
17,985.90 26/08/2008
1.26
14,482.22 1/11/2007
3.02
19,724.35
12/7/2010
54.4
17,937.20 25/08/2008
1.2
14,450.35 31/10/2007
3.17
19,837.99
9/7/2010
56.55
17,833.54 22/08/2008
1.29
14,401.49 30/10/2007
3.24
19,783.51
8/7/2010
56.2
17,651.73 21/08/2008
1.3
14,243.73 29/10/2007
3.4
19,977.67
7/7/2010
56.85
17,471.03 20/08/2008
1.33
14,678.23 26/10/2007
3.4
19,243.17
6/7/2010
56.5
17,614.48 19/08/2008
1.26
14,543.73 25/10/2007
3.44
18,770.89
30/07/2010
5/7/2010
56.05
17,441.44 18/08/2008
1.35
14,645.66 24/10/2007
3.39
18,512.91
2/7/2010
56.7
17,460.95 14/08/2008
1.45
14,724.18 23/10/2007
3.33
18,492.84
1/7/2010
57.1
17,509.33 13/08/2008
1.33
15,093.12 22/10/2007
3.26
17,613.99
30/06/2010
57.35
17,700.90 12/8/2008
1.22
15,212.13 19/10/2007
3.3
17,559.98
29/06/2010
55.5
17,534.09 11/8/2008
1.26
15,503.92 18/10/2007
3.47
17,998.39
28/06/2010
55.1
17,774.26 8/8/2008
1.23
15,167.82 17/10/2007
3.33
18,715.82
25/06/2010
54.55
17,574.53 7/8/2008
1.24
15,117.25 16/10/2007
3.39
19,051.86
24/06/2010
54.55
17,730.24 6/8/2008
1.29
15,073.54 15/10/2007
3.52
19,058.67
23/06/2010
55.6
17,755.94 5/8/2008
1.25
14,961.07 12/10/2007
3.7
18,419.04
22/06/2010
55.7
17,749.69 4/8/2008
1.23
14,577.87 11/10/2007
3.89
18,814.07
21/06/2010
56.85
17,876.55 1/8/2008
1.23
14,656.69 10/10/2007
3.93
18,658.25
18/06/2010
55.25
17,570.82 31/07/2008
1.22
14,355.75 9/10/2007
4.14
18,280.24
17/06/2010
56.65
17,616.69 30/07/2008
1.29
14,287.21 8/10/2007
3.99
17,491.39
16/06/2010
56.55
17,462.87 29/07/2008
1.29
13,791.54 5/10/2007
4.19
17,773.36
15/06/2010
56
17,412.83 28/07/2008
1.3
14,349.11 4/10/2007
4.41
17,777.14
14/06/2010
55.6
17,338.17 25/07/2008
1.3
14,274.94 3/10/2007
4.63
17,847.04
11/6/2010
55.9
17,064.95 24/07/2008
1.33
14,777.01 1/10/2007
4.87
17,328.62
10/6/2010
55.9
16,922.08 23/07/2008
1.33
14,942.28 28/09/2007
4.88
17,291.10
9/6/2010
55.55
16,657.89 22/07/2008
1.32
14,104.20 27/09/2007
4.88
17,150.56
8/6/2010
54
16,617.10 21/07/2008
1.33
13,850.04 26/09/2007
5.01
16,921.39
7/6/2010
56.7
16,781.07 18/07/2008
1.32
13,635.40 25/09/2007
5.13
16,899.54
4/6/2010
58.1
17,117.69 17/07/2008
1.44
13,111.85 24/09/2007
5.13
16,845.83
3/6/2010
59.05
17,022.33 16/07/2008
1.4
12,575.80 21/09/2007
5.07
16,564.23
2/6/2010
57.45
16,741.84 15/07/2008
1.41
12,676.19 20/09/2007
5.13
16,347.95
1/6/2010
55.3
16,572.03 14/07/2008
1.49
13,330.51 19/09/2007
5.35
16,322.75
31/05/2010
58.15
16,944.63 11/7/2008
1.53
13,469.85 18/09/2007
5.62
15,669.12
28/05/2010
58
16,863.06 10/7/2008
1.37
13,926.24 17/09/2007
5.88
15,504.43
27/05/2010
61.4
16,666.40 9/7/2008
1.29
13,964.26 14/09/2007
5.92
15,603.80
26/05/2010
60
16,387.84 8/7/2008
1.25
13,349.65 13/09/2007
5.65
15,614.44
25/05/2010
59.85
16,022.48 7/7/2008
1.29
13,525.99 12/9/2007
6.28
15,505.36
24/05/2010
62.6
16,469.55 4/7/2008
1.09
13,454.00 11/9/2007
5.13
15,542.77
21/05/2010
62.15
16,445.61 3/7/2008
1.08
13,094.11 10/9/2007
5.39
15,596.83
20/05/2010
61.9
16,519.68 2/7/2008
1.17
13,664.62 7/9/2007
5.43
15,590.42
19/05/2010
60.35
16,408.49 1/7/2008
1.12
12,961.68 6/9/2007
4.95
15,616.31
18/05/2010
64.3
16,875.76 30/06/2008
1.24
13,461.60 5/9/2007
4.71
15,446.15
17/05/2010
64.95
16,835.56 27/06/2008
1.38
13,802.22 4/9/2007
4.49
15,465.40
14/05/2010
65.2
16,994.60 26/06/2008
1.43
14,421.82 3/9/2007
4.29
15,422.05
13/05/2010
63.85
17,265.87 25/06/2008
1.44
14,220.07 31/08/2007
4.31
15,318.60
12/5/2010
64.05
17,195.81 24/06/2008
1.45
14,106.58 30/08/2007
4.3
15,121.74
11/5/2010
64.25
17,141.53 23/06/2008
1.44
14,293.32 29/08/2007
4.26
14,993.04
10/5/2010
65.9
17,330.55 20/06/2008
1.53
14,571.29 28/08/2007
4.37
14,919.19
7/5/2010
62.85
16,769.11 19/06/2008
1.61
15,087.99 27/08/2007
4.33
14,842.38
6/5/2010
66.15
16,987.53 18/06/2008
1.69
15,422.31 24/08/2007
4.12
14,424.87
5/5/2010
67.45
17,087.96 17/06/2008
1.73
15,696.90 23/08/2007
4.2
14,163.98
4/5/2010
64.85
17,137.14 16/06/2008
1.7
15,395.82 22/08/2007
4.34
14,248.66
3/5/2010
69.95
17,386.08 13/06/2008
1.54
15,189.62 21/08/2007
4.56
13,989.11
68.6
17,558.71 12/6/2008
1.53
15,250.20 20/08/2007
4.79
14,427.55
30/04/2010
29/04/2010
63.65
17,503.47 11/6/2008
1.56
15,185.32 17/08/2007
4.74
14,141.52
28/04/2010
61
17,380.08 10/6/2008
1.48
14,889.25 16/08/2007
4.67
14,358.21
27/04/2010
62.95
17,690.62 9/6/2008
1.6
15,066.10 14/08/2007
4.91
15,000.91
26/04/2010
63.9
17,745.28 6/6/2008
1.67
15,572.18 13/08/2007
4.77
15,017.21
23/04/2010
62.75
17,694.20 5/6/2008
1.69
15,769.72 10/8/2007
4.91
14,868.25
22/04/2010
63
17,573.99 4/6/2008
1.65
15,514.79 9/8/2007
5.17
15,100.15
21/04/2010
62.35
17,472.56 3/6/2008
1.72
15,962.56 8/8/2007
5.04
15,307.98
20/04/2010
62.45
17,460.58 2/6/2008
1.72
16,063.18 7/8/2007
4.8
14,932.77
19/04/2010
61.85
17,400.68 30/05/2008
1.57
16,415.57 6/8/2007
4.59
14,903.03
16/04/2010
63.85
17,591.18 29/05/2008
1.6
16,316.26 3/8/2007
4.37
15,138.40
15/04/2010
60.15
17,639.26 28/05/2008
1.59
16,525.37 2/8/2007
4.17
14,985.70
13/04/2010
62.2
17,821.96 27/05/2008
1.63
16,275.59 1/8/2007
4.07
14,935.77
12/4/2010
62.3
17,853.00 26/05/2008
1.64
16,348.50 31/07/2007
4.28
15,550.99
9/4/2010
62.7
17,933.14 23/05/2008
1.7
16,649.64 30/07/2007
4.09
15,260.91
8/4/2010
62.55
17,714.40 22/05/2008
1.71
16,907.11 27/07/2007
4.08
15,234.57
7/4/2010
63.65
17,970.02 21/05/2008
1.71
17,243.16 26/07/2007
3.93
15,776.31
6/4/2010
63.75
17,941.37 20/05/2008
1.71
17,230.18 25/07/2007
3.89
15,699.33
5/4/2010
62.55
17,935.68 16/05/2008
1.69
17,434.94 24/07/2007
3.9
15,794.92
1/4/2010
64.15
17,692.62 15/05/2008
1.71
17,353.54 23/07/2007
3.75
15,732.20
31/03/2010
59.95
17,527.77 14/05/2008
1.71
16,978.35 20/07/2007
3.58
15,565.55
30/03/2010
59.5
17,590.17 13/05/2008
1.7
16,752.86 19/07/2007
3.76
15,550.13
29/03/2010
58.7
17,711.35 12/5/2008
1.72
16,860.90 18/07/2007
3.88
15,301.17
26/03/2010
59.2
17,644.76 9/5/2008
1.71
16,737.07 17/07/2007
4.02
15,289.82
25/03/2010
59.3
17,558.85 8/5/2008
1.71
17,080.65 16/07/2007
4.05
15,311.22
23/03/2010
59.75
17,451.02 7/5/2008
1.71
17,339.31 13/07/2007
3.97
15,272.72
22/03/2010
60.15
17,410.57 6/5/2008
1.71
17,373.01 12/7/2007
4.17
15,092.04
19/03/2010
60.1
17,578.23 5/5/2008
1.74
17,490.90 11/7/2007
4.22
14,910.62
18/03/2010
61.45
17,519.26 2/5/2008
1.71
17,600.12 10/7/2007
4.21
15,009.88
17/03/2010
63.3
17,490.08 30/04/2008
1.71
17,287.31 9/7/2007
4.22
15,045.73
16/03/2010
59.6
17,383.18 29/04/2008
1.71
17,378.46 6/7/2007
4.21
14,964.12
15/03/2010
59.2
17,164.99 28/04/2008
1.72
17,015.96 5/7/2007
4.18
14,861.89
12/3/2010
59.9
17,166.62 25/04/2008
1.72
17,125.98 4/7/2007
4.06
14,880.24
11/3/2010
59.9
17,167.96 24/04/2008
1.72
16,721.08 3/7/2007
3.92
14,806.51
10/3/2010
61.4
17,098.33 23/04/2008
1.71
16,698.04 2/7/2007
3.78
14,664.26
9/3/2010
60.1
17,052.54 22/04/2008
1.72
16,783.87 29/06/2007
3.75
14,650.51
8/3/2010
60.6
17,102.60 21/04/2008
1.8
16,739.33 28/06/2007
3.74
14,504.57
5/3/2010
57.95
16,994.49 17/04/2008
1.76
16,481.20 27/06/2007
3.88
14,431.06
4/3/2010
58.05
16,971.70 16/04/2008
1.83
16,244.19 26/06/2007
3.7
14,501.08
3/3/2010
60
17,000.01 15/04/2008
1.89
16,153.66 25/06/2007
3.53
14,487.72
2/3/2010
59.8
16,772.56 11/4/2008
1.83
15,807.64 22/06/2007
3.39
14,467.36
26/02/2010
55.35
16,429.55 10/4/2008
1.74
15,695.10 21/06/2007
3.54
14,499.24
25/02/2010
54.25
16,254.20 9/4/2008
1.66
15,790.51 20/06/2007
3.51
14,411.95
24/02/2010
53.25
16,255.97 8/4/2008
1.59
15,587.62 19/06/2007
3.51
14,295.50
23/02/2010
53
16,286.32 7/4/2008
1.61
15,757.08 18/06/2007
3.64
14,080.14
22/02/2010
53.4
16,237.05 4/4/2008
1.64
15,343.12 15/06/2007
3.53
14,162.71
19/02/2010
52.25
16,191.63 3/4/2008
1.71
15,832.55 14/06/2007
3.4
14,203.72
18/02/2010
52.25
16,327.84 2/4/2008
1.73
15,750.40 13/06/2007
3.45
14,003.03
17/02/2010
53
16,428.91 1/4/2008
1.75
15,626.62 12/6/2007
3.43
14,130.95
16/02/2010
52.5
16,226.68 31/03/2008
1.73
15,644.44 11/6/2007
3.27
14,083.41
15/02/2010
52
16,038.35 28/03/2008
1.73
16,371.29 8/6/2007
3.12
14,063.81
11/2/2010
51.7
16,152.59 27/03/2008
1.71
16,015.56 7/6/2007
3.09
14,186.18
10/2/2010
52
15,922.17 26/03/2008
1.72
16,086.83 6/6/2007
3.19
14,255.93
9/2/2010
52.95
16,042.18 25/03/2008
1.73
16,217.49 5/6/2007
3.04
14,535.01
8/2/2010
51.6
15,935.61 24/03/2008
1.71
15,289.40 4/6/2007
2.96
14,495.77
6/2/2010
51
15,915.65 19/03/2008
1.79
14,994.83 1/6/2007
2.83
14,570.75
5/2/2010
50.2
15,790.93 18/03/2008
1.88
14,833.46 31/05/2007
2.7
14,544.46
4/2/2010
53.35
16,224.95 17/03/2008
1.97
14,809.49 30/05/2007
2.64
14,411.38
3/2/2010
55.3
16,496.05 14/03/2008
2.07
15,760.52 29/05/2007
2.52
14,508.21
2/2/2010
54.25
16,163.44 13/03/2008
2.18
15,357.35 28/05/2007
2.4
14,397.89
1/2/2010
53.9
16,356.03 12/3/2008
2.29
16,127.98 25/05/2007
2.29
14,338.45
29/01/2010
49
16,357.96 11/3/2008
2.4
16,123.15 24/05/2007
2.29
14,218.11
28/01/2010
48.9
16,306.87 10/3/2008
2.29
15,923.72 23/05/2007
2.37
14,363.26
27/01/2010
48.2
16,289.82 7/3/2008
2.39
15,975.52 22/05/2007
2.46
14,453.72
25/01/2010
51.7
16,780.46 5/3/2008
2.51
16,542.08 21/05/2007
2.53
14,418.60
22/01/2010
51.95
16,859.68 4/3/2008
2.64
16,339.89 18/05/2007
2.65
14,303.41
21/01/2010
53.5
17,051.14 3/3/2008
2.78
16,677.88 17/05/2007
2.79
14,299.71
20/01/2010
56.1
17,474.49 29/02/2008
2.92
17,578.72 16/05/2007
2.58
14,127.31
19/01/2010
52.8
17,486.06 28/02/2008
2.93
17,824.48 15/05/2007
2.43
13,929.33
18/01/2010
56.75
17,641.08 27/02/2008
2.97
17,825.99 14/05/2007
2.28
13,965.86
15/01/2010
54.9
17,554.30 26/02/2008
2.84
17,806.19 11/5/2007
2.07
13,796.16
14/01/2010
54.65
17,584.87 25/02/2008
2.98
17,650.57 10/5/2007
1.98
13,771.23
13/01/2010
54.7
17,509.80 22/02/2008
3.08
17,349.07 9/5/2007
1.89
13,781.51
12/1/2010
54.95
17,422.51 21/02/2008
3.05
17,734.68 8/5/2007
1.8
13,765.46
11/1/2010
55.85
17,526.71 20/02/2008
3.2
17,617.60 7/5/2007
1.71
13,879.25
8/1/2010
54.25
17,540.29 19/02/2008
3.3
18,075.66 4/5/2007
1.64
13,934.27
7/1/2010
53
17,615.72 18/02/2008
3.47
18,048.05 3/5/2007
1.65
14,078.21
6/1/2010
55.6
17,701.13 15/02/2008
3.32
18,115.25 30/04/2007
1.61
13,872.37
5/1/2010
58.1
17,686.24 14/02/2008
3.29
17,766.63 27/04/2007
1.63
13,908.58
4/1/2010
57.5
17,558.73 13/02/2008
3.16
16,949.14 26/04/2007
1.68
14,228.88
31/12/2009
56.15
17,464.81 12/2/2008
3.33
16,608.01 25/04/2007
1.65
14,217.77
30/12/2009
56.7
17,343.82 11/2/2008
3.5
16,630.91 24/04/2007
1.71
14,136.72
29/12/2009
57
17,401.56 8/2/2008
3.68
17,464.89 23/04/2007
1.77
13,928.33
24/12/2009
56.85
17,360.61 7/2/2008
3.87
17,526.93 20/04/2007
1.7
13,897.41
23/12/2009
56.7
17,231.11 6/2/2008
4.06
18,139.49 19/04/2007
1.63
13,619.70
22/12/2009
56.4
16,692.00 5/2/2008
3.88
18,663.16 18/04/2007
1.58
13,672.19
21/12/2009
55.5
16,601.20 4/2/2008
3.7
18,660.32 17/04/2007
1.59
13,607.04
18/12/2009
56.85
16,719.83 1/2/2008
3.54
18,242.58 16/04/2007
1.65
13,695.58
17/12/2009
56.4
16,894.25 31/01/2008
3.38
17,648.71 13/04/2007
1.63
13,384.08
16/12/2009
54.05
16,912.77 30/01/2008
3.55
17,758.64 12/4/2007
1.63
13,113.81
15/12/2009
53.55
16,877.16 29/01/2008
3.73
18,091.94 11/4/2007
1.65
13,183.24
14/12/2009
53.6
17,097.55 28/01/2008
3.92
18,152.78 10/4/2007
1.59
13,189.54
11/12/2009
53.7
17,119.03 25/01/2008
4.11
18,361.66 9/4/2007
1.56
13,177.74
10/12/2009
53.5
17,189.31 24/01/2008
4.33
17,221.74 5/4/2007
1.53
12,856.08
9/12/2009
51.15
17,125.22 23/01/2008
4.55
17,594.07 4/4/2007
1.46
12,786.77
8/12/2009
51.2
17,227.68 22/01/2008
4.78
16,729.94 3/4/2007
1.47
12,624.58
7/12/2009
50.85
16,983.14 21/01/2008
5.03
17,605.35 2/4/2007
1.49
12,455.37
4/12/2009
51.25
17,101.54 18/01/2008
5.29
19,013.70 30/03/2007
1.47
13,072.10
3/12/2009
51.6
17,185.68 17/01/2008
5.56
19,700.82 29/03/2007
1.54
12,979.66
2/12/2009
51.75
17,169.91 16/01/2008
5.46
19,868.11 28/03/2007
1.51
12,884.34
1/12/2009
52
17,198.27 15/01/2008
5.74
20,251.09 26/03/2007
1.59
13,124.32
30/11/2009
52.1
16,926.22 14/01/2008
6.04
20,728.05 23/03/2007
1.61
13,285.93
27/11/2009
52
16,632.01 11/1/2008
6.36
20,827.45 22/03/2007
1.65
13,308.03
26/11/2009
52.55
16,854.93 10/1/2008
6.69
20,582.08 21/03/2007
1.6
12,945.88
25/11/2009
52.65
17,198.95 9/1/2008
7.04
20,869.78 20/03/2007
1.6
12,705.94
24/11/2009
52.45
17,131.08 8/1/2008
7.41
20,873.33 19/03/2007
1.66
12,644.99
23/11/2009
52.7
17,180.18 7/1/2008
7.79
20,812.65 16/03/2007
1.67
12,430.40
20/11/2009
53.15
17,021.85 4/1/2008
7.42
20,686.89 15/03/2007
1.67
12,543.85
19/11/2009
52.15
16,785.65 3/1/2008
7.07
20,345.20 14/03/2007
1.71
12,529.62
18/11/2009
51.25
16,998.78 2/1/2008
6.74
20,465.30 13/03/2007
1.71
12,982.98
17/11/2009
50.15
17,050.65 1/1/2008
6.42
20,300.71 12/3/2007
1.67
12,902.63
16/11/2009
47.9
17,032.51 31/12/2007
6.12
20,286.99 9/3/2007
1.59
12,884.99
13/11/2009
46.8
16,848.83 28/12/2007
5.83
20,206.95 8/3/2007
1.53
13,049.35
12/11/2009
46.9
16,696.03 27/12/2007
5.55
20,216.72 7/3/2007
1.6
12,579.75
11/11/2009
46.3
16,849.60 26/12/2007
5.3
20,192.52 6/3/2007
1.68
12,697.09
10/11/2009
46.5
16,440.56 24/12/2007
5.05
19,854.12 5/3/2007
1.75
12,415.04
9/11/2009
46.9
16,498.72 20/12/2007
4.81
19,162.57 2/3/2007
1.83
12,886.13
6/11/2009
46.3
16,158.28 19/12/2007
4.59
19,091.96 1/3/2007
1.93
13,159.55
5/11/2009
46.95
16,063.90 18/12/2007
4.8
19,079.64 28/02/2007
2.01
12,938.09
4/11/2009
44.9
15,912.13 17/12/2007
4.59
19,261.35 27/02/2007
2.06
13,478.83
3/11/2009
45.3
15,404.94 14/12/2007
4.37
20,030.83 26/02/2007
2.09
13,649.52
30/10/2009
47.65
15,896.28 13/12/2007
4.17
20,104.39 23/02/2007
2.19
13,632.53
29/10/2009
50
16,052.72 12/12/2007
3.97
20,375.87 22/02/2007
2.31
14,021.31
28/10/2009
50
16,283.49 11/12/2007
3.78
20,290.89 21/02/2007
2.39
14,188.49
27/10/2009
51.2
16,353.40 10/12/2007
3.6
19,930.68 20/02/2007
2.49
14,253.38
26/10/2009
53.55
16,740.50 7/12/2007
3.43
19,966.00 19/02/2007
2.38
14,402.90
23/10/2009
54.15
16,810.81 6/12/2007
3.27
19,795.87 15/02/2007
2.27
14,355.55
22/10/2009
55.35
16,789.74 5/12/2007
3.14
19,738.07 14/02/2007
2.17
14,009.90
21/10/2009
56.5
17,009.17 4/12/2007
19,529.50 13/02/2007
2.2
14,090.98
20/10/2009
55.1
17,223.01 3/12/2007
2.93
19,603.41 12/2/2007
2.31
14,190.70
17/10/2009
57.95
17,326.01 30/11/2007
3.01
19,363.19 9/2/2007
2.43
14,538.90
16/10/2009
56.1
17,322.82 29/11/2007
3.15
19,003.26 8/2/2007
2.5
14,652.09
15/10/2009
56.35
17,195.20 28/11/2007
3.21
18,938.87 7/2/2007
2.55
14,643.13
14/10/2009
56.05
17,231.11 27/11/2007
3.18
19,127.73 6/2/2007
2.43
14,478.19
12/10/2009
57.7
17,026.67 26/11/2007
3.24
19,247.54 5/2/2007
2.31
14,515.90
9/10/2009
58.55
16,642.66 23/11/2007
3.27
18,852.87 2/2/2007
2.22
14,403.77
8/10/2009
59.8
16,843.54 22/11/2007
3.14
18,526.32 1/2/2007
2.19
14,267.18
7/10/2009
62
16,806.66 21/11/2007
3.3
18,602.62 31/01/2007
2.26
14,090.92
6/10/2009
61.25
16,958.54 20/11/2007
3.33
19,280.80 29/01/2007
2.37
14,211.96
5/10/2009
58.35
16,866.41 19/11/2007
3.18
19,633.36 25/01/2007
2.29
14,282.72
1/10/2009
57.05
17,134.55 16/11/2007
3.03
19,698.36 24/01/2007
2.22
14,110.46
30/09/2009
57.1
17,126.84 15/11/2007
2.9
19,784.89 23/01/2007
2.27
14,041.24
29/09/2009
57.15
16,852.91 14/11/2007
2.93
19,929.06 22/01/2007
2.38
14,209.24
25/09/2009
55.5
16,693.00 13/11/2007
3.08
19,035.48 19/01/2007
2.49
14,182.71
24/09/2009
52.9
16,781.43 12/11/2007
18,737.27 18/01/2007
2.61
14,217.75
23/09/2009
50.4
16,719.50 9/11/2007
2.92
18,907.60 17/01/2007
2.57
14,131.34
22/09/2009
48
16,886.43 8/11/2007
2.79
19,058.93 16/01/2007
2.68
14,114.73
18/09/2009
49.5
16,741.30 7/11/2007
2.94
19,289.83 15/01/2007
2.81
14,129.64
17/09/2009
52
16,711.11 6/11/2007
2.98
19,400.67 12/1/2007
2.73
14,056.53
16/09/2009
54.65
16,677.04 5/11/2007
3.11
19,590.78 11/1/2007
2.61
13,630.71
15/09/2009
57.5
16,454.45 2/11/2007
19,976.23 10/1/2007
2.69
13,362.16
14/09/2009
57.25
16,214.19 1/11/2007
3.02
19,724.35 9/1/2007
3.01
13,566.33
11/9/2009
57.1
16,264.30 31/10/2007
3.17
19,837.99 8/1/2007
3.42
13,652.15
10/9/2009
57
16,216.86 30/10/2007
3.24
19,783.51 5/1/2007
3.45
13,860.52
9/9/2009
57.4
16,183.55 29/10/2007
3.4
19,977.67 4/1/2007
2.89
13,871.71
8/9/2009
58.9
16,123.67 26/10/2007
3.4
19,243.17 3/1/2007
2.41
14,014.92
7/9/2009
59
16,016.32 25/10/2007
3.44
18,770.89 2/1/2007
2.13
13,942.24
4/9/2009
58
15,689.12 24/10/2007
3.39
18,512.91 29/12/2006
2.04
13,786.91
3/9/2009
57.75
15,398.33 23/10/2007
3.33
18,492.84 28/12/2006
1.99
13,846.34
2/9/2009
58.4
15,467.46 22/10/2007
3.26
17,613.99 27/12/2006
2.03
13,859.69
1/9/2009
58
15,551.19 19/10/2007
3.3
17,559.98 26/12/2006
2.06
13,708.34
31/08/2009
58.65
15,666.64 18/10/2007
3.47
17,998.39 22/12/2006
2.08
13,471.74
28/08/2009
57.85
15,922.34 17/10/2007
3.33
18,715.82 21/12/2006
2.03
13,384.86
27/08/2009
57.6
15,781.07 16/10/2007
3.39
19,051.86 20/12/2006
1.99
13,340.21
26/08/2009
60.55
15,769.85 15/10/2007
3.52
19,058.67 19/12/2006
2.06
13,382.01
25/08/2009
60.7
15,688.47 12/10/2007
3.7
18,419.04 18/12/2006
2.07
13,731.09
24/08/2009
57.88
15,628.75 11/10/2007
3.89
18,814.07 15/12/2006
2.13
13,614.52
21/08/2009
55.16
15,240.83 10/10/2007
3.93
18,658.25 14/12/2006
2.17
13,487.16
20/08/2009
55.2
15,012.32 9/10/2007
4.14
18,280.24 13/12/2006
2.11
13,181.34
19/08/2009
56
14,809.64 8/10/2007
3.99
17,491.39 12/12/2006
2.02
12,995.02
18/08/2009
55.52
15,035.26 5/10/2007
4.19
17,773.36 11/12/2006
2.13
13,399.43
17/08/2009
55.96
14,784.92 4/10/2007
4.41
17,777.14 8/12/2006
2.26
13,799.49
14/08/2009
55.96
15,411.63 3/10/2007
4.63
17,847.04 7/12/2006
2.33
13,972.03
13/08/2009
56.56
15,518.49 1/10/2007
4.87
17,328.62 6/12/2006
1.95
13,949.00
12/8/2009
53.88
15,020.16 28/09/2007
4.88
17,291.10 5/12/2006
2.16
13,937.65
11/8/2009
55.48
15,074.59 27/09/2007
4.88
17,150.56 4/12/2006
2.34
13,874.33
10/8/2009
56.6
15,009.77 26/09/2007
5.01
16,921.39 1/12/2006
2.31
13,844.78
7/8/2009
55.64
15,160.24 25/09/2007
5.13
16,899.54 30/11/2006
2.39
13,696.31
6/8/2009
56.72
15,514.03 24/09/2007
5.13
16,845.83 29/11/2006
2.11
13,616.73
5/8/2009
58.4
15,903.83 21/09/2007
5.07
16,564.23 28/11/2006
1.76
13,601.95
4/8/2009
59.24
15,830.98 20/09/2007
5.13
16,347.95 27/11/2006
1.47
13,773.59
3/8/2009
60.68
15,924.23 19/09/2007
5.35
16,322.75 17/10/2006
0.12
12,883.83
31/07/2009
60.92
15,670.31 18/09/2007
5.62
15,669.12 16/10/2006
0.12
12,928.18
30/07/2009
58.64
15,387.96 17/09/2007
5.88
15,504.43 13/10/2006
0.12
12,736.42
29/07/2009
55.88
15,173.46 14/09/2007
5.92
15,603.80 12/10/2006
0.13
12,537.98
28/07/2009
53.24
15,331.94 13/09/2007
5.65
15,614.44 11/10/2006
0.13
12,353.49
27/07/2009
50.72
15,375.04 12/9/2007
6.28
15,505.36 10/10/2006
0.14
12,363.77
24/07/2009
51.6
15,378.96 11/9/2007
5.13
15,542.77 9/10/2006
0.14
12,365.83
23/07/2009
51.76
15,231.04 10/9/2007
5.39
15,596.83 6/10/2006
0.14
12,372.81
22/07/2009
50.8
14,843.12 7/9/2007
5.43
15,590.42 5/10/2006
0.14
12,389.41
21/07/2009
49.44
15,062.49 6/9/2007
4.95
15,616.31 4/10/2006
0.14
12,204.01
20/07/2009
50.8
15,191.01 5/9/2007
4.71
15,446.15 3/10/2006
0.13
12,366.39
17/07/2009
52.16
14,744.92 4/9/2007
4.49
15,465.40 29/09/2006
0.12
12,454.42
16/07/2009
50.4
14,250.25 3/9/2007
4.29
15,422.05 28/09/2006
0.11
12,380.74
15/07/2009
50.8
14,253.24 31/08/2007
4.31
15,318.60 27/09/2006
0.1
12,366.91
14/07/2009
51.2
13,853.70 30/08/2007
4.3
15,121.74 19/09/2006
0.09
11,970.47
13/07/2009
50.4
13,400.32 29/08/2007
4.26
14,993.04 18/09/2006
0.09
12,071.30
10/7/2009
49.6
13,504.22 28/08/2007
4.37
14,919.19 15/09/2006
0.09
12,009.59
9/7/2009
50.92
13,757.46 27/08/2007
4.33
14,842.38 14/09/2006
0.1
11,973.02
8/7/2009
50.48
13,769.15 24/08/2007
4.12
14,424.87 13/09/2006
0.1
11,893.79
7/7/2009
50.04
14,170.45 23/08/2007
4.2
14,163.98 12/9/2006
0.1
11,660.79
6/7/2009
52.16
14,043.40 22/08/2007
4.34
14,248.66 11/9/2006
0.11
11,550.69
3/7/2009
54.88
14,913.05 21/08/2007
4.56
13,989.11 8/9/2006
0.11
11,918.65
2/7/2009
55.2
14,658.49 20/08/2007
4.79
14,427.55 7/9/2006
0.11
11,853.85
1/7/2009
54.64
14,645.47 17/08/2007
4.74
14,141.52 6/9/2006
0.11
11,933.21
30/06/2009
55.56
14,493.84 16/08/2007
4.67
14,358.21 5/9/2006
0.11
11,904.60
14/08/2007
4.91
15,000.91 4/9/2006
0.11
11,914.21
13/08/2007
4.77
15,017.21 1/9/2006
0.11
11,778.02
10/8/2007
4.91
14,868.25 31/08/2006
0.12
11,699.05
9/8/2007
5.17
15,100.15 30/08/2006
0.12
11,723.92
8/8/2007
5.04
15,307.98 29/08/2006
0.12
11,706.85
7/8/2007
4.8
14,932.77 28/08/2006
0.12
11,619.52
6/8/2007
4.59
14,903.03 25/08/2006
0.12
11,572.20
3/8/2007
4.37
15,138.40 24/08/2006
0.11
11,531.95
2/8/2007
4.17
14,985.70 23/08/2006
0.12
11,406.65
1/8/2007
4.07
14,935.77 22/08/2006
0.12
11,502.62
31/07/2007
4.28
15,550.99 21/08/2006
0.13
11,511.68
30/07/2007
4.09
15,260.91 18/08/2006
0.13
11,465.72
27/07/2007
4.08
15,234.57 17/08/2006
0.13
11,477.48
26/07/2007
3.93
15,776.31 16/08/2006
0.13
11,448.31
25/07/2007
3.89
15,699.33 14/08/2006
0.13
11,312.99
24/07/2007
3.9
15,794.92 11/8/2006
0.13
11,192.46
23/07/2007
3.75
15,732.20 10/8/2006
0.14
11,149.17
20/07/2007
3.58
15,565.55 9/8/2006
0.13
11,145.18
19/07/2007
3.76
15,550.13 8/8/2006
0.13
11,014.97
18/07/2007
3.88
15,301.17 7/8/2006
0.13
10,812.64
17/07/2007
4.02
15,289.82 4/8/2006
0.14
10,866.51
16/07/2007
4.05
15,311.22 3/8/2006
0.14
10,923.16
13/07/2007
3.97
15,272.72 2/8/2006
0.13
10,876.19
12/7/2007
4.17
15,092.04 1/8/2006
0.12
10,751.66
11/7/2007
4.22
14,910.62 31/07/2006
0.12
10,743.88
10/7/2007
4.21
15,009.88 28/07/2006
0.11
10,680.23
9/7/2007
4.22
15,045.73 27/07/2006
0.11
10,741.59
6/7/2007
4.21
14,964.12 26/07/2006
0.11
10,617.27
5/7/2007
4.18
14,861.89 25/07/2006
0.11
10,415.61
4/7/2007
4.06
14,880.24 24/07/2006
0.12
10,215.37
3/7/2007
3.92
14,806.51 21/07/2006
0.13
10,085.91
2/7/2007
3.78
14,664.26 20/07/2006
0.13
10,352.94
29/06/2007
3.75
14,650.51 19/07/2006
0.14
10,007.34
28/06/2007
3.74
14,504.57 18/07/2006
0.14
10,226.78
27/06/2007
3.88
14,431.06 17/07/2006
0.15
10,293.22
26/06/2007
3.7
14,501.08 14/07/2006
0.16
10,678.22
25/06/2007
3.53
14,487.72 13/07/2006
0.16
10,858.50
22/06/2007
3.39
14,467.36 12/7/2006
0.16
10,930.09
21/06/2007
3.54
14,499.24 11/7/2006
0.15
10,614.35
20/06/2007
3.51
14,411.95 10/7/2006
0.14
10,684.30
19/06/2007
3.51
14,295.50 7/7/2006
0.14
10,509.53
18/06/2007
3.64
14,080.14 6/7/2006
0.13
10,767.97
15/06/2007
3.53
14,162.71 5/7/2006
0.13
10,919.64
14/06/2007
3.4
14,203.72 4/7/2006
0.12
10,662.22
13/06/2007
3.45
14,003.03 3/7/2006
0.12
10,695.26
12/6/2007
3.43
14,130.95 30/06/2006
0.12
10,609.25
11/6/2007
3.27
14,083.41 29/06/2006
0.11
10,162.16
8/6/2007
3.12
14,063.81
7/6/2007
3.09
14,186.18
6/6/2007
3.19
14,255.93
5/6/2007
3.04
14,535.01
4/6/2007
2.96
14,495.77
1/6/2007
2.83
14,570.75
31/05/2007
2.7
14,544.46
30/05/2007
2.64
14,411.38
29/05/2007
2.52
14,508.21
28/05/2007
2.4
14,397.89
25/05/2007
2.29
14,338.45
24/05/2007
2.29
14,218.11
23/05/2007
2.37
14,363.26
22/05/2007
2.46
14,453.72
21/05/2007
2.53
14,418.60
18/05/2007
2.65
14,303.41
17/05/2007
2.79
14,299.71
16/05/2007
2.58
14,127.31
15/05/2007
2.43
13,929.33
14/05/2007
2.28
13,965.86
11/5/2007
2.07
13,796.16
10/5/2007
1.98
13,771.23
9/5/2007
1.89
13,781.51
Gateway Distribution
30/04/07
2/8/2007
1:04
Date
Close Price
Sumeet Industries
5/3/2007
26/04/07
1:10
BSE_SENSE
X
Date
Pondy Oxides
28/11/06
15/01/07
1:10
Close Price
BSE_SENSE
X
Date
Close Price
BSE_SENSE
X
3/10/2007
135.45
17,847.04 26/06/2007
26.71
14,501.08 15/03/2007
18.15
12,543.85
1/10/2007
136.1
17,328.62 25/06/2007
26.71
14,487.72 14/03/2007
18.5
12,529.62
28/09/2007
134.8
17,291.10 22/06/2007
27.91
14,467.36 13/03/2007
18.7
12,982.98
27/09/2007
135.2
17,150.56 21/06/2007
29.27
14,499.24 12/3/2007
18.65
12,902.63
26/09/2007
133.6
16,921.39 20/06/2007
28.23
14,411.95 9/3/2007
19.25
12,884.99
25/09/2007
134.05
16,899.54 19/06/2007
29.43
14,295.50 8/3/2007
18.95
13,049.35
24/09/2007
135.45
16,845.83 18/06/2007
28.07
14,080.14 7/3/2007
18.5
12,579.75
21/09/2007
136.7
16,564.23 15/06/2007
28.63
14,162.71 6/3/2007
19.7
12,697.09
20/09/2007
136.75
16,347.95 14/06/2007
27.35
14,203.72 5/3/2007
18.95
12,415.04
19/09/2007
139.45
16,322.75 13/06/2007
26.4
14,003.03 2/3/2007
21.95
12,886.13
18/09/2007
135.2
15,669.12 12/6/2007
27.51
14,130.95 1/3/2007
22.05
13,159.55
17/09/2007
136.2
15,504.43 11/6/2007
28.95
14,083.41 28/02/2007
21.3
12,938.09
14/09/2007
132.45
15,603.80 8/6/2007
30.46
14,063.81 27/02/2007
22.65
13,478.83
13/09/2007
133.9
15,614.44 7/6/2007
32.06
14,186.18 26/02/2007
22.3
13,649.52
12/9/2007
131.7
15,505.36 6/6/2007
30.54
14,255.93 23/02/2007
24.1
13,632.53
11/9/2007
131.75
15,542.77 5/6/2007
29.11
14,535.01 22/02/2007
26.05
14,021.31
10/9/2007
132.6
15,596.83 4/6/2007
30.06
14,495.77 21/02/2007
30.1
14,188.49
7/9/2007
133.95
15,590.42 1/6/2007
31.5
14,570.75 12/1/2007
25.14
14,056.53
6/9/2007
137.3
15,616.31 31/05/2007
32.93
14,544.46 11/1/2007
25.14
13,630.71
5/9/2007
132.1
15,446.15 30/05/2007
31.42
14,411.38 10/1/2007
26.45
13,362.16
4/9/2007
131.85
15,465.40 29/05/2007
31.5
14,508.21 9/1/2007
31.73
13,566.33
3/9/2007
131.95
15,422.05 28/05/2007
30.22
14,397.89 8/1/2007
26.45
13,652.15
31/08/2007
130.85
15,318.60 25/05/2007
28.79
14,338.45 5/1/2007
22.05
13,860.52
30/08/2007
120.05
15,121.74 24/05/2007
27.43
14,218.11 4/1/2007
21.73
13,871.71
29/08/2007
118.25
14,993.04 23/05/2007
26.16
14,363.26 3/1/2007
21.27
14,014.92
28/08/2007
118.95
14,919.19 22/05/2007
24.96
14,453.72 2/1/2007
21.14
13,942.24
27/08/2007
118.75
14,842.38 21/05/2007
25.44
14,418.60 29/12/2006
20.5
13,786.91
24/08/2007
116.75
14,424.87 18/05/2007
24.32
14,303.41 28/12/2006
20.23
13,846.34
23/08/2007
115.05
14,163.98 17/05/2007
25.04
14,299.71 27/12/2006
20.27
13,859.69
22/08/2007
120.5
14,248.66 16/05/2007
25.6
14,127.31 26/12/2006
20.55
13,708.34
21/08/2007
120.3
13,989.11 15/05/2007
26.79
13,929.33 22/12/2006
19.91
13,471.74
20/08/2007
124.45
14,427.55 14/05/2007
26.32
13,965.86 21/12/2006
18.91
13,384.86
17/08/2007
122.15
14,141.52 11/5/2007
26.79
13,796.16 20/12/2006
18.45
13,340.21
16/08/2007
129.4
14,358.21 10/5/2007
28.15
13,771.23 19/12/2006
18.23
13,382.01
14/08/2007
134.95
15,000.91 9/5/2007
27.99
13,781.51 18/12/2006
18.23
13,731.09
13/08/2007
137.5
15,017.21 8/5/2007
28.95
13,765.46 15/12/2006
18.41
13,614.52
10/8/2007
131.2
14,868.25 7/5/2007
29.82
13,879.25 14/12/2006
18.55
13,487.16
9/8/2007
134.65
15,100.15 4/5/2007
28.79
13,934.27 13/12/2006
18.23
13,181.34
8/8/2007
135.5
15,307.98 3/5/2007
27.43
14,078.21 12/12/2006
17.86
12,995.02
7/8/2007
134.85
14,932.77 30/04/2007
26.16
13,872.37 11/12/2006
18.09
13,399.43
6/8/2007
136.45
14,903.03 27/04/2007
27.19
13,908.58 8/12/2006
18.68
13,799.49
3/8/2007
141.2
15,138.40 26/04/2007
27.99
14,228.88 7/12/2006
18.82
13,972.03
2/8/2007
142.25
14,985.70 25/04/2007
27.62
14,217.77 6/12/2006
18.68
13,949.00
1/8/2007
137.8
14,935.77 24/04/2007
27.4
14,136.72 5/12/2006
19.09
13,937.65
146.56
15,550.99 23/04/2007
26.97
13,928.33 4/12/2006
19.45
13,874.33
30/07/2007
147.2
15,260.91 20/04/2007
28.35
13,897.41 1/12/2006
19.64
13,844.78
27/07/2007
138.64
15,234.57 19/04/2007
27.77
13,619.70 30/11/2006
19.64
13,696.31
26/07/2007
140.92
15,776.31 18/04/2007
26.46
13,672.19 29/11/2006
19.77
13,616.73
25/07/2007
143.16
15,699.33 17/04/2007
25.23
13,607.04 28/11/2006
20.09
13,601.95
24/07/2007
144.16
15,794.92 16/04/2007
24.07
13,695.58 27/11/2006
19.95
13,773.59
23/07/2007
146.08
15,732.20 13/04/2007
22.98
13,384.08 24/11/2006
19.05
13,703.33
20/07/2007
145.16
15,565.55 12/4/2007
21.89
13,113.81 23/11/2006
19.05
13,680.83
19/07/2007
146.48
15,550.13 11/4/2007
20.88
13,183.24 22/11/2006
19.14
13,706.53
18/07/2007
146.92
15,301.17 10/4/2007
21.97
13,189.54 21/11/2006
19.18
13,616.77
17/07/2007
149.84
15,289.82 9/4/2007
23.05
13,177.74 20/11/2006
19.14
13,430.71
16/07/2007
149
15,311.22 5/4/2007
21.97
12,856.08 17/11/2006
19.45
13,429.48
13/07/2007
150.76
15,272.72 4/4/2007
23.05
12,786.77 16/11/2006
20.45
13,505.89
12/7/2007
152.04
15,092.04 3/4/2007
24.21
12,624.58 15/11/2006
19.82
13,469.37
11/7/2007
150.24
14,910.62 2/4/2007
25.45
12,455.37 14/11/2006
19.5
13,425.50
10/7/2007
150.72
15,009.88 30/03/2007
26.75
13,072.10 13/11/2006
19
13,399.00
9/7/2007
149.36
15,045.73 29/03/2007
28.13
12,979.66 10/11/2006
19
13,282.91
6/7/2007
149.8
14,964.12 28/03/2007
29.58
12,884.34 9/11/2006
18.82
13,137.49
5/7/2007
152.08
14,861.89 26/03/2007
31.1
13,124.32 8/11/2006
18.55
13,072.51
4/7/2007
154.04
14,880.24 23/03/2007
32.7
13,285.93 7/11/2006
18.59
13,156.66
3/7/2007
156.8
14,806.51 22/03/2007
34.36
13,308.03 6/11/2006
18.95
13,186.89
2/7/2007
154.12
14,664.26 21/03/2007
36.03
12,945.88 3/11/2006
18.95
13,130.79
29/06/2007
149.68
14,650.51 20/03/2007
37.84
12,705.94 2/11/2006
19.23
13,091.12
28/06/2007
146.6
14,504.57 19/03/2007
36.1
12,644.99 1/11/2006
18.77
13,033.04
27/06/2007
149.32
14,431.06 16/03/2007
37.99
12,430.40 31/10/2006
19.23
12,961.90
26/06/2007
150.6
14,501.08 15/03/2007
39.94
12,543.85 30/10/2006
19.68
13,024.26
25/06/2007
154.4
14,487.72 14/03/2007
38.06
12,529.62 27/10/2006
19.77
12,906.81
22/06/2007
152.92
14,467.36 13/03/2007
40.02
12,982.98 26/10/2006
20.18
12,698.41
21/06/2007
154.76
14,499.24 12/3/2007
38.13
12,902.63 23/10/2006
18.77
12,623.28
20/06/2007
159.28
14,411.95 9/3/2007
39.94
12,884.99 21/10/2006
19.05
12,736.82
19/06/2007
145.72
14,295.50 8/3/2007
40.96
13,049.35 20/10/2006
18.91
12,709.40
18/06/2007
144.04
14,080.14 7/3/2007
41.76
12,579.75 19/10/2006
19.09
12,723.59
15/06/2007
142.52
14,162.71 6/3/2007
39.8
12,697.09 18/10/2006
19.32
12,858.48
14/06/2007
140.68
14,203.72 5/3/2007
41.83
12,415.04 17/10/2006
19.64
12,883.83
13/06/2007
139.44
14,003.03 2/3/2007
44
12,886.13 16/10/2006
19.91
12,928.18
12/6/2007
143.48
14,130.95 1/3/2007
41.97
13,159.55 13/10/2006
20
12,736.42
11/6/2007
141.56
14,083.41 28/02/2007
40.02
12,938.09 12/10/2006
20.18
12,537.98
8/6/2007
143.04
14,063.81 27/02/2007
40.89
13,478.83 11/10/2006
20.14
12,353.49
7/6/2007
140.6
14,186.18 26/02/2007
39
13,649.52 10/10/2006
20.36
12,363.77
6/6/2007
142.04
14,255.93 23/02/2007
41.03
13,632.53 9/10/2006
20.27
12,365.83
31/07/2007
5/6/2007
143.76
14,535.01 22/02/2007
43.13
14,021.31 6/10/2006
20.27
12,372.81
4/6/2007
144.4
14,495.77 21/02/2007
45.38
14,188.49 5/10/2006
20.45
12,389.41
1/6/2007
145.84
14,570.75 20/02/2007
47.7
14,253.38 4/10/2006
20.41
12,204.01
31/05/2007
144.6
14,544.46 19/02/2007
45.45
14,402.90 3/10/2006
20.55
12,366.39
30/05/2007
146.2
14,411.38 15/02/2007
43.35
14,355.55 29/09/2006
20.45
12,454.42
29/05/2007
148
14,508.21 14/02/2007
41.32
14,009.90 28/09/2006
20.5
12,380.74
28/05/2007
143.6
14,397.89 13/02/2007
39.36
14,090.98 27/09/2006
20.45
12,366.91
25/05/2007
143.84
14,338.45 12/2/2007
37.55
14,190.70 26/09/2006
19.91
12,321.19
24/05/2007
144.44
14,218.11 9/2/2007
35.81
14,538.90 25/09/2006
21.95
12,173.91
23/05/2007
145.36
14,363.26 8/2/2007
34.15
14,652.09 22/09/2006
18.32
12,236.78
22/05/2007
145.36
14,453.72 7/2/2007
35.88
14,643.13 21/09/2006
18.59
12,274.27
21/05/2007
145.24
14,418.60 6/2/2007
36.25
14,478.19 20/09/2006
18.64
12,109.14
18/05/2007
144.72
14,303.41 5/2/2007
36.17
14,515.90 19/09/2006
18.41
11,970.47
17/05/2007
147.2
14,299.71 2/2/2007
34.51
14,403.77 18/09/2006
18.64
12,071.30
16/05/2007
147.44
14,127.31 1/2/2007
36.25
14,267.18 15/09/2006
18.68
12,009.59
15/05/2007
148.36
13,929.33 31/01/2007
34.58
14,090.92 14/09/2006
18.95
11,973.02
14/05/2007
151.08
13,965.86 29/01/2007
32.99
14,211.96 13/09/2006
19.27
11,893.79
11/5/2007
149.08
13,796.16 25/01/2007
31.46
14,282.72 12/9/2006
19.5
11,660.79
10/5/2007
145.92
13,771.23 24/01/2007
33.06
14,110.46 11/9/2006
19.45
11,550.69
9/5/2007
144.12
13,781.51 23/01/2007
34.73
14,041.24 8/9/2006
20.05
11,918.65
8/5/2007
141.96
13,765.46 22/01/2007
33.13
14,209.24 7/9/2006
20.27
11,853.85
7/5/2007
144.16
13,879.25 19/01/2007
31.61
14,182.71 6/9/2006
21.32
11,933.21
4/5/2007
145.6
13,934.27 18/01/2007
30.16
14,217.75 5/9/2006
21.14
11,904.60
3/5/2007
143.6
14,078.21 17/01/2007
28.78
14,131.34 4/9/2006
22.45
11,914.21
30/04/2007
140.08
13,872.37 16/01/2007
27.48
14,114.73 1/9/2006
22.77
11,778.02
27/04/2007
141.92
13,908.58 15/01/2007
26.17
14,129.64 31/08/2006
22.64
11,699.05
26/04/2007
139.52
14,228.88 12/1/2007
24.94
14,056.53 30/08/2006
22.82
11,723.92
25/04/2007
138.96
14,217.77 11/1/2007
26.24
13,630.71 29/08/2006
23.14
11,706.85
24/04/2007
134.72
14,136.72 10/1/2007
27.62
13,362.16 28/08/2006
23.32
11,619.52
23/04/2007
135.24
13,928.33 9/1/2007
29.07
13,566.33 25/08/2006
23.41
11,572.20
20/04/2007
136.24
13,897.41 8/1/2007
27.69
13,652.15 24/08/2006
23.45
11,531.95
19/04/2007
134.04
13,619.70 5/1/2007
26.39
13,860.52 23/08/2006
23.86
11,406.65
18/04/2007
135.48
13,672.19 4/1/2007
25.16
13,871.71 22/08/2006
24.23
11,502.62
17/04/2007
135.36
13,607.04 3/1/2007
24
14,014.92 21/08/2006
25.5
11,511.68
16/04/2007
135.8
13,695.58 2/1/2007
22.91
13,942.24 18/08/2006
23.73
11,465.72
13/04/2007
132.8
13,384.08 29/12/2006
21.86
13,786.91 17/08/2006
27.36
11,477.48
12/4/2007
135.4
13,113.81 28/12/2006
21.7
13,846.34 16/08/2006
22.82
11,448.31
11/4/2007
134.84
13,183.24 27/12/2006
22.84
13,859.69 14/08/2006
22.91
11,312.99
10/4/2007
136.68
13,189.54 26/12/2006
21.75
13,708.34 11/8/2006
23.36
11,192.46
9/4/2007
130.36
13,177.74 22/12/2006
20.72
13,471.74 10/8/2006
23.95
11,149.17
5/4/2007
127.56
12,856.08 21/12/2006
19.73
13,384.86 9/8/2006
24.27
11,145.18
4/4/2007
130.64
12,786.77 20/12/2006
19.47
13,340.21 8/8/2006
24.23
11,014.97
3/4/2007
127.68
12,624.58 19/12/2006
17.7
13,382.01 7/8/2006
23.82
10,812.64
2/4/2007
128.52
12,455.37 18/12/2006
16.09
13,731.09 4/8/2006
23.18
10,866.51
30/03/2007
132.08
13,072.10 15/12/2006
17.82
13,614.52 3/8/2006
19.32
10,923.16
29/03/2007
128.36
12,979.66 14/12/2006
16.21
13,487.16 2/8/2006
18.59
10,876.19
28/03/2007
129.56
12,884.34 13/12/2006
16.14
13,181.34 1/8/2006
18.64
10,751.66
26/03/2007
129.68
13,124.32 12/12/2006
17.88
12,995.02 31/07/2006
18.68
10,743.88
23/03/2007
128.08
13,285.93 11/12/2006
14.9
13,399.43 28/07/2006
18.68
10,680.23
22/03/2007
129.36
13,308.03 8/12/2006
12.47
13,799.49 27/07/2006
18.77
10,741.59
21/03/2007
127.76
12,945.88 7/12/2006
10.4
13,972.03 26/07/2006
18.45
10,617.27
20/03/2007
130.84
12,705.94 6/12/2006
8.67
13,949.00 25/07/2006
18.5
10,415.61
19/03/2007
127.84
12,644.99 5/12/2006
7.23
13,937.65 24/07/2006
18.82
10,215.37
16/03/2007
118.96
12,430.40 4/12/2006
7.13
13,874.33 21/07/2006
18.68
10,085.91
15/03/2007
117.8
12,543.85 1/12/2006
7.03
13,844.78 20/07/2006
19.68
10,352.94
14/03/2007
116.72
12,529.62 30/11/2006
7.45
13,696.31 19/07/2006
19.55
10,007.34
13/03/2007
120.76
12,982.98 29/11/2006
7.41
13,616.73 18/07/2006
19.82
10,226.78
12/3/2007
116.16
12,902.63 28/11/2006
7.21
13,601.95 17/07/2006
20.14
10,293.22
9/3/2007
115
12,884.99 27/11/2006
7.15
13,773.59 14/07/2006
21.27
10,678.22
8/3/2007
116.72
13,049.35 24/11/2006
6.97
13,703.33 13/07/2006
20.91
10,858.50
7/3/2007
114.04
12,579.75 23/11/2006
6.8
13,680.83 12/7/2006
19.91
10,930.09
6/3/2007
117.72
12,697.09 22/11/2006
7.06
13,706.53 11/7/2006
19.73
10,614.35
5/3/2007
117.28
12,415.04 21/11/2006
7.12
13,616.77 10/7/2006
19.18
10,684.30
2/3/2007
127.92
12,886.13 20/11/2006
7.32
13,430.71 7/7/2006
19.36
10,509.53
1/3/2007
131.76
13,159.55 17/11/2006
7.23
13,429.48 6/7/2006
19.32
10,767.97
28/02/2007
131.36
12,938.09 16/11/2006
7.23
13,505.89 5/7/2006
19.59
10,919.64
27/02/2007
132.52
13,478.83 15/11/2006
6.7
13,469.37 4/7/2006
19.77
10,662.22
26/02/2007
133.52
13,649.52 14/11/2006
6.93
13,425.50 3/7/2006
19.68
10,695.26
23/02/2007
130.12
13,632.53 13/11/2006
13,399.00 30/06/2006
19.95
10,609.25
22/02/2007
134.64
14,021.31 10/11/2006
7.25
13,282.91 29/06/2006
20.05
10,162.16
21/02/2007
138.08
14,188.49 9/11/2006
7.12
13,137.49 28/06/2006
20
10,129.70
20/02/2007
139.52
14,253.38 8/11/2006
7.39
13,072.51 27/06/2006
20
10,151.01
19/02/2007
139.16
14,402.90 7/11/2006
7.32
13,156.66 26/06/2006
20.86
10,042.06
15/02/2007
137.76
14,355.55 6/11/2006
7.41
13,186.89 25/06/2006
21.64
10,412.93
14/02/2007
132.96
14,009.90 3/11/2006
7.32
13,130.79 23/06/2006
21.18
10,401.30
13/02/2007
132.72
14,090.98 2/11/2006
7.74
13,091.12 22/06/2006
20.88
10,275.88
12/2/2007
136.4
14,190.70 1/11/2006
7.31
13,033.04 21/06/2006
20.3
10,040.14
9/2/2007
148.8
14,538.90 31/10/2006
7.21
12,961.90 20/06/2006
19.96
9,822.52
8/2/2007
151.68
14,652.09 30/10/2006
7.76
13,024.26 19/06/2006
20.51
9,997.84
7/2/2007
151.16
14,643.13 27/10/2006
7.39
12,906.81 16/06/2006
19.54
9,884.51
6/2/2007
150.64
14,478.19 26/10/2006
7.25
12,698.41 15/06/2006
17.79
9,545.06
5/2/2007
150.28
14,515.90 23/10/2006
7.26
12,623.28 14/06/2006
17.87
8,929.44
2/2/2007
152.96
14,403.77 21/10/2006
7.81
12,736.82 13/06/2006
18.29
9,062.65
1/2/2007
154.6
14,267.18 20/10/2006
7.18
12,709.40 12/6/2006
19.58
9,476.15
31/01/2007
155.52
14,090.92 19/10/2006
7.42
12,723.59 9/6/2006
19.29
9,810.46
29/01/2007
153.12
14,211.96 18/10/2006
7.34
12,858.48 8/6/2006
16.45
9,295.81
25/01/2007
154.64
14,282.72 17/10/2006
7.37
12,883.83 7/6/2006
17.79
9,756.76
24/01/2007
155.64
14,110.46 16/10/2006
7.58
12,928.18 6/6/2006
19.71
9,957.32
23/01/2007
156.6
14,041.24 13/10/2006
7.79
12,736.42 5/6/2006
18.29
10,213.48
22/01/2007
160.08
14,209.24 12/10/2006
8.28
12,537.98 2/6/2006
18.96
10,451.33
19/01/2007
160.48
14,182.71 11/10/2006
7.7
12,353.49 1/6/2006
20.38
10,071.42
18/01/2007
162.32
14,217.75 10/10/2006
8.25
12,363.77 31/05/2006
20.04
10,398.61
17/01/2007
165.56
14,131.34 9/10/2006
8.31
12,365.83 30/05/2006
21.05
10,786.63
16/01/2007
167.12
14,114.73 6/10/2006
8.05
12,372.81 29/05/2006
20.84
10,853.14
15/01/2007
158.76
14,129.64 5/10/2006
6.8
12,389.41 26/05/2006
20.63
10,809.35
12/1/2007
159.84
14,056.53 4/10/2006
6.48
12,204.01 25/05/2006
20.38
10,666.32
11/1/2007
158.36
13,630.71 3/10/2006
6.23
12,366.39 24/05/2006
21.3
10,573.15
10/1/2007
154.76
13,362.16 29/09/2006
6.29
12,454.42 23/05/2006
21.51
10,822.78
9/1/2007
155.16
13,566.33 28/09/2006
5.9
12,380.74 22/05/2006
20.51
10,481.77
8/1/2007
158.72
13,652.15 27/09/2006
6.16
12,366.91 19/05/2006
21.05
10,938.61
5/1/2007
164.32
13,860.52 26/09/2006
6.37
12,321.19 18/05/2006
21.68
11,391.43
4/1/2007
165.16
13,871.71 25/09/2006
6.45
12,173.91 17/05/2006
24.19
12,217.81
3/1/2007
168.56
14,014.92 22/09/2006
6.81
12,236.78 16/05/2006
23.02
11,873.73
2/1/2007
167.8
13,942.24 21/09/2006
6.87
12,274.27 15/05/2006
23.89
11,822.20
29/12/2006
165.48
13,786.91 20/09/2006
6.81
12,109.14 12/5/2006
25.02
12,285.11
28/12/2006
165.16
13,846.34 19/09/2006
7.18
11,970.47 11/5/2006
24.65
12,435.41
27/12/2006
159.96
13,859.69 18/09/2006
6.76
12,071.30 10/5/2006
26.41
12,612.38
26/12/2006
161.36
13,708.34 15/09/2006
7.1
12,009.59 9/5/2006
24.1
12,513.86
22/12/2006
156.76
13,471.74 14/09/2006
7.18
11,973.02 8/5/2006
24.44
12,462.47
21/12/2006
147.16
13,384.86 13/09/2006
7.22
11,893.79 5/5/2006
23.56
12,359.70
20/12/2006
146.44
13,340.21 12/9/2006
7.44
11,660.79 4/5/2006
23.18
12,347.63
19/12/2006
142.68
13,382.01 11/9/2006
7.18
11,550.69 3/5/2006
22.68
12,310.72
18/12/2006
146.56
13,731.09 8/9/2006
7.13
11,918.65 2/5/2006
22.22
12,218.78
15/12/2006
148.28
13,614.52 7/9/2006
7.29
11,853.85 29/04/2006
22.1
12,042.56
14/12/2006
149.04
13,487.16 6/9/2006
6.68
11,933.21 28/04/2006
22.35
11,851.93
13/12/2006
143.36
13,181.34 5/9/2006
6.73
11,904.60 27/04/2006
21.8
11,835.02
12/12/2006
130.76
12,995.02 4/9/2006
6.57
11,914.21 26/04/2006
21.13
11,938.53
11/12/2006
140.84
13,399.43 1/9/2006
6.57
11,778.02 25/04/2006
20.97
11,646.78
8/12/2006
147.68
13,799.49 31/08/2006
6.52
11,699.05 24/04/2006
21.76
11,915.24
7/12/2006
150.16
13,972.03 30/08/2006
6.7
11,723.92 21/04/2006
21.26
12,030.30
6/12/2006
148.28
13,949.00 29/08/2006
7.05
11,706.85 20/04/2006
21.64
12,039.55
5/12/2006
148.56
13,937.65 28/08/2006
6.61
11,619.52 19/04/2006
22.05
11,895.98
4/12/2006
145.76
13,874.33 25/08/2006
6.58
11,572.20 18/04/2006
22.05
11,821.57
1/12/2006
146.4
13,844.78 24/08/2006
7.09
11,531.95 17/04/2006
22.47
11,539.68
30/11/2006
147.24
13,696.31 23/08/2006
6.7
11,406.65 13/04/2006
22.51
11,237.23
29/11/2006
147.64
13,616.73 22/08/2006
6.79
11,502.62 12/4/2006
23.48
11,355.73
28/11/2006
146.12
13,601.95 21/08/2006
7.25
11,511.68 10/4/2006
24.77
11,662.55
27/11/2006
148.2
13,773.59 18/08/2006
7.42
11,465.72 7/4/2006
24.36
11,589.44
24/11/2006
148.4
13,703.33 17/08/2006
7.19
11,477.48 5/4/2006
26.03
11,746.90
23/11/2006
152.8
13,680.83 16/08/2006
6.81
11,448.31 4/4/2006
26.78
11,638.01
22/11/2006
142.28
13,706.53 14/08/2006
6.05
11,312.99 3/4/2006
25.44
11,564.36
21/11/2006
137.92
13,616.77 11/8/2006
5.97
11,192.46 31/03/2006
21.22
11,279.96
20/11/2006
130.52
13,430.71 10/8/2006
5.96
11,149.17 30/03/2006
19.54
11,307.04
17/11/2006
132.88
13,429.48 9/8/2006
5.94
11,145.18 29/03/2006
18.29
11,183.48
16/11/2006
131.64
13,505.89 8/8/2006
6.13
11,014.97 28/03/2006
17.79
11,086.03
15/11/2006
132.44
13,469.37 7/8/2006
5.87
10,812.64 27/03/2006
17.95
11,079.02
14/11/2006
133.28
13,425.50 4/8/2006
5.94
10,866.51 24/03/2006
18.41
10,950.30
13/11/2006
134.76
13,399.00 3/8/2006
6.23
10,923.16 23/03/2006
18.83
10,840.59
10/11/2006
133.2
13,282.91 2/8/2006
5.76
10,876.19 22/03/2006
18.45
10,841.35
9/11/2006
133.96
13,137.49 1/8/2006
6.19
10,751.66 21/03/2006
19.04
10,905.20
8/11/2006
133.4
13,072.51 31/07/2006
5.83
10,743.88 20/03/2006
19.54
10,941.11
7/11/2006
135.68
13,156.66 28/07/2006
6.31
10,680.23 17/03/2006
20.34
10,860.04
6/11/2006
138.92
13,186.89 27/07/2006
5.94
10,741.59 16/03/2006
20.84
10,878.74
3/11/2006
138.84
13,130.79 26/07/2006
5.8
10,617.27 14/03/2006
21.64
10,801.72
2/11/2006
137.24
13,091.12 25/07/2006
5.99
10,415.61 13/03/2006
22.14
10,803.71
1/11/2006
137.2
13,033.04 24/07/2006
5.51
10,215.37 10/3/2006
22.51
10,765.16
31/10/2006
134.64
12,961.90 21/07/2006
5.65
10,085.91 9/3/2006
20.21
10,573.54
30/10/2006
144.2
13,024.26 20/07/2006
5.8
10,352.94 8/3/2006
20.88
10,508.85
27/10/2006
143.56
12,906.81 19/07/2006
5.94
10,007.34 7/3/2006
20.92
10,725.67
26/10/2006
144.96
12,698.41 18/07/2006
5.84
10,226.78 6/3/2006
20.71
10,735.36
23/10/2006
140.52
12,623.28 17/07/2006
6.16
10,293.22 3/3/2006
20.92
10,595.43
21/10/2006
139.8
12,736.82 14/07/2006
10,678.22 2/3/2006
21.72
10,626.78
20/10/2006
138.04
12,709.40 13/07/2006
6.31
10,858.50 1/3/2006
22.14
10,565.47
19/10/2006
134.32
12,723.59 12/7/2006
6.44
10,930.09 28/02/2006
21.8
10,370.24
18/10/2006
135.92
12,858.48 11/7/2006
6.1
10,614.35 27/02/2006
21.59
10,282.09
17/10/2006
131.6
12,883.83 10/7/2006
6.38
10,684.30 24/02/2006
22.22
10,200.76
16/10/2006
131.68
12,928.18 7/7/2006
5.94
10,509.53 23/02/2006
21.8
10,244.05
13/10/2006
135.48
12,736.42 6/7/2006
6.66
10,767.97 22/02/2006
22.85
10,224.32
12/10/2006
136.52
12,537.98 5/7/2006
6.84
10,919.64 21/02/2006
23.52
10,168.11
11/10/2006
134.64
12,353.49 4/7/2006
6.41
10,662.22 20/02/2006
23.23
10,079.30
10/10/2006
138.72
12,363.77 3/7/2006
6.38
10,695.26 17/02/2006
24.73
9,981.11
9/10/2006
130.2
12,365.83 30/06/2006
6.77
10,609.25 16/02/2006
24.82
10,124.30
6/10/2006
131.56
12,372.81 29/06/2006
7.1
10,162.16 15/02/2006
24.98
10,113.18
5/10/2006
130.04
12,389.41 28/06/2006
6.81
10,129.70 14/02/2006
25.65
10,086.63
4/10/2006
130.56
12,204.01 27/06/2006
6.81
10,151.01 13/02/2006
25.99
10,173.25
3/10/2006
133.08
12,366.39 26/06/2006
6.93
10,042.06 10/2/2006
25.19
10,110.97
29/09/2006
131.4
12,454.42 25/06/2006
7.89
10,412.93 8/2/2006
25.11
10,044.82
28/09/2006
130.32
12,380.74 23/06/2006
7.37
10,401.30 7/2/2006
25.07
10,082.28
27/09/2006
125.04
12,366.91 22/06/2006
7.26
10,275.88 6/2/2006
25.4
9,980.42
26/09/2006
125.4
12,321.19 21/06/2006
7.18
10,040.14 3/2/2006
25.36
9,742.58
25/09/2006
126
12,173.91 20/06/2006
6.23
9,822.52 2/2/2006
25.11
9,843.87
22/09/2006
126.4
12,236.78 19/06/2006
6.29
9,997.84 1/2/2006
26.95
9,859.26
21/09/2006
128.28
12,274.27 16/06/2006
6.31
9,884.51 31/01/2006
28.5
9,919.89
20/09/2006
127.88
12,109.14 15/06/2006
6.39
9,545.06 30/01/2006
26.91
9,849.03
19/09/2006
127.08
11,970.47 14/06/2006
5.97
8,929.44 27/01/2006
28.16
9,870.79
18/09/2006
131.68
12,071.30 13/06/2006
5.93
9,062.65 25/01/2006
28.21
9,685.74
15/09/2006
132.2
12,009.59 12/6/2006
6.1
9,476.15 24/01/2006
29.38
9,549.92
14/09/2006
132.28
11,973.02 9/6/2006
6.61
9,810.46 23/01/2006
29.21
9,464.90
13/09/2006
131.4
11,893.79 8/6/2006
5.92
9,295.81 20/01/2006
29.96
9,520.96
12/9/2006
126.16
11,660.79 7/6/2006
6.26
9,756.76 19/01/2006
29.63
9,449.84
11/9/2006
128.96
11,550.69 6/6/2006
7.16
9,957.32 18/01/2006
29.46
9,237.53
8/9/2006
134.96
11,918.65 5/6/2006
7.47
10,213.48 17/01/2006
29.25
9,314.13
7/9/2006
135.44
11,853.85 2/6/2006
7.41
10,451.33 16/01/2006
31.26
9,311.19
6/9/2006
138.76
11,933.21 1/6/2006
7.84
10,071.42 13/01/2006
31.85
9,374.19
5/9/2006
142.16
11,904.60 31/05/2006
8.02
10,398.61 12/1/2006
31.3
9,380.88
4/9/2006
142.92
11,914.21 30/05/2006
8.12
10,786.63 10/1/2006
31.89
9,445.30
1/9/2006
142.36
11,778.02 29/05/2006
8.66
10,853.14 9/1/2006
32.35
9,583.45
31/08/2006
138.24
11,699.05 26/05/2006
8.47
10,809.35 6/1/2006
31.85
9,640.29
30/08/2006
140.72
11,723.92 25/05/2006
8.71
10,666.32 5/1/2006
33.1
9,617.74
29/08/2006
143.64
11,706.85 24/05/2006
9.11
10,573.15 4/1/2006
33.52
9,648.08
28/08/2006
142.76
11,619.52 23/05/2006
8.26
10,822.78 3/1/2006
36.53
9,539.37
25/08/2006
144.12
11,572.20 22/05/2006
7.97
10,481.77 2/1/2006
32.81
9,390.14
24/08/2006
149.6
11,531.95 19/05/2006
8.57
10,938.61 30/12/2005
28.87
9,397.93
23/08/2006
136
11,406.65 18/05/2006
8.96
11,391.43 29/12/2005
27.7
9,323.25
22/08/2006
139.12
11,502.62 17/05/2006
9.25
12,217.81 28/12/2005
27.2
9,257.51
21/08/2006
140.24
11,511.68 16/05/2006
9.05
11,873.73 27/12/2005
27.33
9,283.16
18/08/2006
139.04
11,465.72 15/05/2006
9.5
11,822.20 26/12/2005
27.2
9,085.89
17/08/2006
135.96
11,477.48 12/5/2006
9.71
12,285.11 23/12/2005
27.12
9,256.91
16/08/2006
141.84
11,448.31 11/5/2006
9.79
12,435.41 22/12/2005
28.41
9,372.30
14/08/2006
140.2
11,312.99 10/5/2006
10.22
12,612.38 21/12/2005
28.29
9,339.17
11/8/2006
134.64
11,192.46 9/5/2006
9.86
12,513.86 20/12/2005
28.96
9,346.24
10/8/2006
136.68
11,149.17 8/5/2006
10.12
12,462.47 19/12/2005
28.41
9,394.27
9/8/2006
129.32
11,145.18 5/5/2006
9.71
12,359.70 16/12/2005
28.83
9,284.46
8/8/2006
127.4
11,014.97 4/5/2006
10.16
12,347.63 15/12/2005
28.92
9,170.40
7/8/2006
124.68
10,812.64 3/5/2006
10.44
12,310.72 14/12/2005
29.59
9,241.76
4/8/2006
123.44
10,866.51 2/5/2006
10.77
12,218.78 13/12/2005
29.88
9,263.90
3/8/2006
125.2
10,923.16 29/04/2006
9.12
12,042.56 12/12/2005
30.63
9,133.67
2/8/2006
120.84
10,876.19 28/04/2006
8.97
11,851.93 9/12/2005
29.96
9,067.28
1/8/2006
121.08
10,751.66 27/04/2006
9.05
11,835.02 8/12/2005
29.33
8,906.31
31/07/2006
119.28
10,743.88 26/04/2006
8.83
11,938.53 7/12/2005
29.42
8,895.81
28/07/2006
122.04
10,680.23 25/04/2006
8.63
11,646.78 6/12/2005
29.54
8,815.53
27/07/2006
123.68
10,741.59 24/04/2006
8.84
11,915.24 5/12/2005
29.54
8,823.31
26/07/2006
118
10,617.27 21/04/2006
8.77
12,030.30 2/12/2005
29.71
8,961.61
25/07/2006
118.64
10,415.61 20/04/2006
9.03
12,039.55 1/12/2005
29.92
8,944.78
24/07/2006
123.48
10,215.37 19/04/2006
9.83
11,895.98 30/11/2005
29.75
8,788.81
21/07/2006
122.4
10,085.91 18/04/2006
9.84
11,821.57 29/11/2005
31.18
8,931.16
20/07/2006
138.32
10,352.94 17/04/2006
9.42
11,539.68 28/11/2005
31.93
8,994.94
19/07/2006
137.52
10,007.34 13/04/2006
10.37
11,237.23
18/07/2006
140.68
10,226.78 12/4/2006
10.47
11,355.73
17/07/2006
146.88
10,293.22 10/4/2006
10.28
11,662.55
14/07/2006
158.12
10,678.22 7/4/2006
9.5
11,589.44
13/07/2006
162.96
10,858.50 5/4/2006
9.79
11,746.90
12/7/2006
160.12
10,930.09 4/4/2006
10.12
11,638.01
11/7/2006
161.8
10,614.35 3/4/2006
11.08
11,564.36
10/7/2006
164.72
10,684.30 31/03/2006
9.24
11,279.96
7/7/2006
162.28
10,509.53 30/03/2006
7.7
11,307.04
6/7/2006
181.68
10,767.97 29/03/2006
6.64
11,183.48
5/7/2006
176.2
10,919.64 28/03/2006
6.8
11,086.03
4/7/2006
167.08
10,662.22 27/03/2006
6.55
11,079.02
3/7/2006
160.04
10,695.26 24/03/2006
6.32
10,950.30
30/06/2006
163.4
10,609.25 23/03/2006
6.18
10,840.59
29/06/2006
155.16
10,162.16 22/03/2006
6.45
10,841.35
28/06/2006
137.96
10,129.70 21/03/2006
6.5
10,905.20
27/06/2006
141.08
10,151.01 20/03/2006
7.03
10,941.11
26/06/2006
140.2
10,042.06 17/03/2006
7.41
10,860.04
25/06/2006
143.36
10,412.93 16/03/2006
7.25
10,878.74
23/06/2006
143.8
10,401.30 14/03/2006
7.31
10,801.72
22/06/2006
139.92
10,275.88 13/03/2006
7.67
10,803.71
21/06/2006
139.4
10,040.14 10/3/2006
8.16
10,765.16
20/06/2006
138.4
9,822.52 9/3/2006
7.84
10,573.54
19/06/2006
144.6
9,997.84 8/3/2006
8.19
10,508.85
16/06/2006
150.96
9,884.51 7/3/2006
7.95
10,725.67
15/06/2006
140.16
9,545.06 6/3/2006
8.31
10,735.36
14/06/2006
136.36
8,929.44
13/06/2006
143.48
9,062.65
12/6/2006
155.76
9,476.15
9/6/2006
140.4
9,810.46
8/6/2006
117.04
9,295.81
7/6/2006
142.32
9,756.76
6/6/2006
158.72
9,957.32
5/6/2006
160.88
10,213.48
2/6/2006
160.48
10,451.33
1/6/2006
160.56
10,071.42
31/05/2006
165.84
10,398.61
30/05/2006
173.2
10,786.63
29/05/2006
172.2
10,853.14
26/05/2006
172.16
10,809.35
25/05/2006
165.92
10,666.32
24/05/2006
172.16
10,573.15
23/05/2006
168.76
10,822.78
22/05/2006
163.96
10,481.77
19/05/2006
174.64
10,938.61
18/05/2006
192.12
11,391.43
17/05/2006
200.92
12,217.81
16/05/2006
201.44
11,873.73
15/05/2006
194.52
11,822.20
12/5/2006
200.72
12,285.11
11/5/2006
199.08
12,435.41
10/5/2006
201.84
12,612.38
9/5/2006
196.96
12,513.86
8/5/2006
200.2
12,462.47
5/5/2006
206.16
12,359.70
4/5/2006
208.16
12,347.63
3/5/2006
206.44
12,310.72
2/5/2006
196.92
12,218.78
Orissa Sponge
20/03/03
16/06/03
1:10
Date
Pentasoft Tech
16/05/02
11/10/2002
2:10
Close Price
BSE_SENSE
X
Date
Pantaloon Retail
24/07/08
5/11/2008
1:10
Close Price
BSE_SENSE
X
Date
Close Price
BSE_SENSE
X
14/08/2003
32.3
3,921.20 11/12/2002
11.9
3,303.27 5/1/2009
235.05
10,275.60
13/08/2003
29.4
3,926.07 10/12/2002
11.9
3,289.68 2/1/2009
224.9
9,958.22
12/8/2003
26.75
3,889.41 9/12/2002
12.2
3,269.31 1/1/2009
224.1
9,903.46
11/8/2003
25
3,893.41 6/12/2002
12.85
3,306.29 31/12/2008
217.6
9,647.31
8/8/2003
24.15
3,883.76 5/12/2002
12.1
3,229.73 30/12/2008
218
9,716.16
7/8/2003
24.6
3,806.83 4/12/2002
11.65
3,207.36 29/12/2008
218.6
9,533.52
6/8/2003
24.05
3,741.66 3/12/2002
12.45
3,230.14 26/12/2008
203.6
9,328.92
5/8/2003
25.5
3,765.82 2/12/2002
13.4
3,270.36 24/12/2008
208.5
9,568.72
4/8/2003
25.7
3,832.50 29/11/2002
11.2
3,228.82 23/12/2008
211.9
9,686.75
1/8/2003
24.05
3,815.31 28/11/2002
10.15
3,220.75 22/12/2008
215.8
9,928.35
25.9
3,792.61 27/11/2002
9.8
3,174.11 19/12/2008
216.9
10,099.91
30/07/2003
26.5
3,780.42 26/11/2002
10.25
3,187.76 18/12/2008
213.6
10,076.43
29/07/2003
26.65
3,764.44 25/11/2002
9.8
3,175.56 17/12/2008
224.1
9,715.29
28/07/2003
26.25
3,739.76 22/11/2002
9.55
3,141.61 16/12/2008
234.5
9,976.98
25/07/2003
23.9
3,726.46 21/11/2002
9.2
3,101.36 15/12/2008
239.7
9,832.39
24/07/2003
22
3,668.07 20/11/2002
8.95
3,075.48 12/12/2008
230
9,690.07
23/07/2003
21.85
3,577.89 18/11/2002
8.65
3,057.16 11/12/2008
223.45
9,645.46
22/07/2003
23.5
3,554.13 15/11/2002
8.4
3,033.91 10/12/2008
209.9
9,654.90
21/07/2003
23.25
3,569.58 14/11/2002
8.15
2,986.56 8/12/2008
209.65
9,162.62
18/07/2003
24.75
3,647.58 13/11/2002
8.1
2,960.66 5/12/2008
209.55
8,965.20
17/07/2003
24.4
3,668.91 12/11/2002
2,961.24 4/12/2008
210.3
9,229.75
16/07/2003
23.5
3,721.65 11/11/2002
8.15
2,948.04 3/12/2008
199.95
8,747.43
15/07/2003
22.75
3,686.34 8/11/2002
8.4
2,956.84 2/12/2008
201.2
8,739.24
14/07/2003
23.85
3,720.75 7/11/2002
8.6
2,975.26 1/12/2008
201.25
8,839.87
11/7/2003
21.7
3,676.26 5/11/2002
8.3
2,982.39 28/11/2008
202.7
9,092.72
31/07/2003
10/7/2003
21
3,679.63 4/11/2002
8.3
2,987.58 26/11/2008
202.6
9,026.72
9/7/2003
20.35
3,620.79 1/11/2002
8.15
2,950.58 25/11/2008
209.85
8,695.53
8/7/2003
22.15
3,629.68 31/10/2002
7.95
2,949.32 24/11/2008
210.45
8,903.12
7/7/2003
24.6
3,612.53 30/10/2002
7.7
2,888.59 21/11/2008
204.8
8,915.21
4/7/2003
27.25
3,622.34 29/10/2002
7.4
2,885.23 20/11/2008
203.5
8,451.01
3/7/2003
27.7
3,639.89 28/10/2002
7.35
2,834.41 19/11/2008
202.4
8,773.78
2/7/2003
25.6
3,601.39 25/10/2002
7.4
2,875.53 18/11/2008
207.5
8,937.20
1/7/2003
23.3
3,604.43 24/10/2002
7.45
2,908.05 17/11/2008
213.9
9,291.01
30/06/2003
21.86
3,607.13 23/10/2002
8.4
2,948.96 14/11/2008
232.35
9,385.42
27/06/2003
20.86
3,583.06 22/10/2002
8.85
2,965.97 12/11/2008
241.45
9,536.33
26/06/2003
17.4
3,552.40 21/10/2002
9.1
2,998.01 11/11/2008
242.1
9,839.69
25/06/2003
17.7
3,517.27 18/10/2002
9.3
3,009.76 10/11/2008
265.4
10,536.16
24/06/2003
17.94
3,447.45 17/10/2002
9.3
3,006.14 7/11/2008
237.5
9,964.29
23/06/2003
17.25
3,461.38 16/10/2002
9.2
2,994.99 6/11/2008
226.95
9,734.22
20/06/2003
15.4
3,499.50 14/10/2002
9.3
3,003.39 5/11/2008
236.6
10,120.01
19/06/2003
15.52
3,454.60 11/10/2002
9.45
2,995.77 4/11/2008
218.05
10,631.12
18/06/2003
13.5
3,430.96 10/10/2002
2,969.49 3/11/2008
207.64
10,337.68
17/06/2003
13
3,431.03 9/10/2002
8.92
2,956.89 31/10/2008
184.64
9,788.06
16/06/2003
15.41
3,336.64 8/10/2002
8.92
2,973.35 29/10/2008
187.91
9,044.51
13/06/2003
15.89
3,354.14 7/10/2002
8.71
2,952.78 28/10/2008
192.36
9,008.08
12/6/2003
14.3
3,337.30 4/10/2002
8.79
2,930.51 27/10/2008
188.59
8,509.56
11/6/2003
14.55
3,314.60 3/10/2002
8.75
2,938.06 24/10/2008
184.5
8,701.07
10/6/2003
14.99
3,289.55 1/10/2002
8.67
2,959.66 23/10/2008
193.09
9,771.70
9/6/2003
15.96
3,337.31 30/09/2002
8.87
2,991.36 22/10/2008
202.95
10,169.90
6/6/2003
14.55
3,303.24 27/09/2002
9.08
3,037.26 21/10/2008
202.82
10,683.39
5/6/2003
13.86
3,262.20 26/09/2002
8.92
3,014.69 20/10/2008
200.05
10,223.09
4/6/2003
14.69
3,216.49 25/09/2002
8.87
3,021.08 17/10/2008
184.05
9,975.35
3/6/2003
15.06
3,181.97 24/09/2002
8.58
3,022.25 16/10/2008
190.91
10,581.49
2/6/2003
14.18
3,206.38 23/09/2002
8.87
3,021.28 15/10/2008
186
10,809.12
30/05/2003
11.82
3,180.75 20/09/2002
9.08
3,024.35 14/10/2008
207.14
11,483.40
29/05/2003
10.91
3,164.25 19/09/2002
9.12
3,040.30 13/10/2008
213.32
11,309.09
28/05/2003
10.95
3,130.46 18/09/2002
9.21
3,069.78 10/10/2008
199.36
10,527.85
27/05/2003
10.45
3,081.94 17/09/2002
9.33
3,103.90 8/10/2008
209.5
11,328.36
26/05/2003
10.36
3,096.69 16/09/2002
9.46
3,076.01 7/10/2008
208.82
11,695.24
23/05/2003
8.64
3,049.84 13/09/2002
9.54
3,098.94 6/10/2008
215.68
11,801.70
22/05/2003
9.09
3,040.79 12/9/2002
9.67
3,131.34 3/10/2008
232.36
12,526.32
21/05/2003
9.32
3,057.09 11/9/2002
9.54
3,125.66 1/10/2008
247.59
13,055.67
20/05/2003
8.86
3,062.92 9/9/2002
9.46
3,089.47 30/09/2008
236
12,860.43
19/05/2003
8.86
3,043.89 6/9/2002
9.5
3,141.11 29/09/2008
243.77
12,595.75
16/05/2003
8.18
3,056.58 5/9/2002
9.87
3,181.47 26/09/2008
248
13,102.18
15/05/2003
7.73
3,012.97 4/9/2002
9.83
3,173.35 25/09/2008
249.27
13,547.18
14/05/2003
8.14
2,993.94 3/9/2002
9.87
3,159.77 24/09/2008
265.41
13,692.52
13/05/2003
7.73
2,960.62 2/9/2002
9.96
3,187.26 23/09/2008
259.14
13,570.31
9/5/2003
7.27
2,950.00 30/08/2002
9.42
3,181.23 22/09/2008
276.05
13,994.96
8/5/2003
7.27
2,961.60 29/08/2002
9.21
3,114.16 19/09/2008
281.82
14,042.32
7/5/2003
7.27
2,980.74 28/08/2002
9.29
3,099.38 18/09/2008
272.77
13,315.60
6/5/2003
7.27
2,993.00 27/08/2002
9.25
3,097.85 17/09/2008
275.82
13,262.90
5/5/2003
7.27
2,975.47 26/08/2002
9.46
3,123.60 16/09/2008
272.73
13,518.80
2/5/2003
8.18
2,966.63 23/08/2002
9.42
3,119.18 15/09/2008
282.82
13,531.27
30/04/2003
7.95
2,959.79 22/08/2002
9.25
3,080.70 12/9/2008
295.59
14,000.81
29/04/2003
6.91
2,950.14 21/08/2002
10.08
3,084.38 11/9/2008
309.55
14,324.29
28/04/2003
7.68
2,936.71 20/08/2002
10.04
3,089.58 10/9/2008
317.77
14,662.61
25/04/2003
8.27
2,924.03 19/08/2002
10.08
3,064.04 9/9/2008
309.27
14,900.76
24/04/2003
7.73
2,937.23 16/08/2002
11.12
3,065.90 8/9/2008
314.36
14,944.97
23/04/2003
7.91
2,947.33 14/08/2002
10.54
3,020.70 5/9/2008
312.73
14,483.83
22/04/2003
7.59
2,985.54 13/08/2002
9.67
3,036.40 4/9/2008
325
14,899.10
21/04/2003
7.05
2,996.97 12/8/2002
8.58
3,007.85 2/9/2008
318.05
15,049.86
17/04/2003
6.36
2,984.50 9/8/2002
8.33
2,976.34 1/9/2008
305.05
14,498.51
16/04/2003
6.91
3,032.32 8/8/2002
8.29
2,950.09 29/08/2008
309.5
14,564.53
10/4/2003
6.91
3,035.33 7/8/2002
9.17
3,009.48 28/08/2008
299.68
14,048.34
9/4/2003
7.82
3,141.25 6/8/2002
9.29
3,023.26 27/08/2008
308.55
14,296.79
8/4/2003
7.45
3,174.86 5/8/2002
9.5
3,011.35 26/08/2008
316.73
14,482.22
2/4/2003
7.27
3,116.99 2/8/2002
9.54
2,985.01 25/08/2008
312.55
14,450.35
1/4/2003
6.91
3,080.95 1/8/2002
10.29
2,975.81 22/08/2008
308.23
14,401.49
31/03/2003
6.64
3,048.72 31/07/2002
10.54
2,987.65 21/08/2008
314.41
14,243.73
27/03/2003
8.14
3,116.79 30/07/2002
10.79
2,990.91 20/08/2008
323.77
14,678.23
26/03/2003
7.09
3,143.58 29/07/2002
11.71
3,030.06 19/08/2008
318.5
14,543.73
24/03/2003
7.09
3,140.36 26/07/2002
11.37
3,024.35 18/08/2008
333.41
14,645.66
20/03/2003
7.27
3,192.93 25/07/2002
11.29
3,094.96 14/08/2008
343.95
14,724.18
19/03/2003
7.27
3,121.18 24/07/2002
11.71
3,107.48 13/08/2008
364.41
15,093.12
17/03/2003
6.91
3,084.91 23/07/2002
13.25
3,176.93 12/8/2008
363.41
15,212.13
13/03/2003
7.27
3,108.24 22/07/2002
12.96
3,153.34 11/8/2008
361.36
15,503.92
11/3/2003
6.59
3,154.91 19/07/2002
15.37
3,230.27 8/8/2008
360.91
15,167.82
7/3/2003
7.5
3,153.06 18/07/2002
16.37
3,245.74 7/8/2008
343.82
15,117.25
6/3/2003
7.18
3,190.35 17/07/2002
16.54
3,216.07 6/8/2008
334.64
15,073.54
5/3/2003
6.82
3,226.10 16/07/2002
17.67
3,229.18 5/8/2008
324.45
14,961.07
3/3/2003
7.55
3,277.27 15/07/2002
18
3,278.71 4/8/2008
319.91
14,577.87
28/02/2003
7.91
3,283.66 12/7/2002
18.46
3,305.83 1/8/2008
319.18
14,656.69
27/02/2003
7.5
3,277.34 11/7/2002
18.54
3,290.56 31/07/2008
315.64
14,355.75
26/02/2003
7.73
3,260.48 10/7/2002
18.83
3,332.36 30/07/2008
319.05
14,287.21
25/02/2003
7.27
3,281.92 9/7/2002
19.37
3,358.58 29/07/2008
319.59
13,791.54
24/02/2003
8.05
3,322.17 8/7/2002
19.46
3,357.66 28/07/2008
322.73
14,349.11
21/02/2003
6.86
3,307.20 5/7/2002
18.62
3,330.61 25/07/2008
321.41
14,274.94
20/02/2003
7.05
3,303.22 4/7/2002
18.67
3,316.77 24/07/2008
327.45
14,777.01
19/02/2003
3,302.04 3/7/2002
18.25
3,310.19 23/07/2008
341.18
14,942.28
18/02/2003
3,289.09 2/7/2002
17.83
3,285.04 22/07/2008
318.45
14,104.20
17/02/2003
3,282.45 1/7/2002
19.04
3,288.71 21/07/2008
309.77
13,850.04
14/02/2003
7.05
3,223.41 28/06/2002
18.83
3,244.70 18/07/2008
317.73
13,635.40
12/2/2003
6.59
3,247.51 27/06/2002
18.71
3,217.15 17/07/2008
318.45
13,111.85
11/2/2003
6.82
3,261.47 26/06/2002
18.46
3,180.89 16/07/2008
320.82
12,575.80
10/2/2003
6.82
3,256.86 25/06/2002
19.12
3,214.34 15/07/2008
325.55
12,676.19
7/2/2003
6.82
3,279.77 24/06/2002
19.54
3,231.62 14/07/2008
331
13,330.51
6/2/2003
6.41
3,305.44 21/06/2002
19.54
3,242.75 11/7/2008
333.86
13,469.85
5/2/2003
5.41
3,256.08 20/06/2002
19.58
3,264.02 10/7/2008
349.32
13,926.24
4/2/2003
5.95
3,278.13 19/06/2002
19.33
3,242.26 9/7/2008
353.86
13,964.26
31/01/2003
6.36
3,250.38 18/06/2002
19.54
3,284.54 8/7/2008
340.73
13,349.65
30/01/2003
6.59
3,219.88 17/06/2002
19.67
3,323.50 7/7/2008
337.18
13,525.99
29/01/2003
7.09
3,238.02 14/06/2002
19.25
3,312.07 4/7/2008
328.5
13,454.00
28/01/2003
5.95
3,267.84 13/06/2002
21.5
3,311.16 3/7/2008
322.59
13,094.11
27/01/2003
3,247.71 12/6/2002
21.62
3,344.41 2/7/2008
329.95
13,664.62
23/01/2003
7.18
3,328.18 11/6/2002
21.29
3,362.42 1/7/2008
312.45
12,961.68
22/01/2003
7.27
3,357.04 10/6/2002
17.75
3,279.49 30/06/2008
318.41
13,461.60
21/01/2003
6.45
3,354.14 7/6/2002
16.83
3,217.76 27/06/2008
336.73
13,802.22
20/01/2003
7.23
3,341.89 6/6/2002
16.75
3,259.31 26/06/2008
354.91
14,421.82
17/01/2003
6.36
3,370.39 5/6/2002
17.87
3,255.52 25/06/2008
341.5
14,220.07
16/01/2003
6.09
3,373.52 4/6/2002
17.58
3,191.60 24/06/2008
337.55
14,106.58
15/01/2003
6.27
3,357.69 3/6/2002
17.37
3,161.09 23/06/2008
347.45
14,293.32
14/01/2003
6.36
3,335.35 31/05/2002
17.33
3,125.73 20/06/2008
365.64
14,571.29
13/01/2003
5.86
3,327.16 30/05/2002
17.37
3,135.89 19/06/2008
376.86
15,087.99
10/1/2003
6.32
3,358.99 29/05/2002
17.79
3,160.24 18/06/2008
391.59
15,422.31
8/1/2003
5.82
3,357.87 28/05/2002
17.04
3,146.83 17/06/2008
406.5
15,696.90
6/1/2003
3,334.89 27/05/2002
17.96
3,243.41 16/06/2008
396.14
15,395.82
3/1/2003
5.95
3,357.54 24/05/2002
18.25
3,255.62 13/06/2008
390.73
15,189.62
2/1/2003
5.77
3,365.06 23/05/2002
16.87
3,114.05 12/6/2008
395.32
15,250.20
1/1/2003
5.91
3,390.12 22/05/2002
16.96
3,175.49 11/6/2008
361.36
15,185.32
30/12/2002
6.14
3,374.97 21/05/2002
16.83
3,186.53 10/6/2008
358.45
14,889.25
27/12/2002
6.14
3,398.00 20/05/2002
17.87
3,282.81 9/6/2008
363.55
15,066.10
24/12/2002
6.09
3,352.77 17/05/2002
19
3,333.76 6/6/2008
382.41
15,572.18
23/12/2002
6.36
3,329.61 16/05/2002
19.08
3,355.61 5/6/2008
380.36
15,769.72
20/12/2002
6.36
3,337.22 15/05/2002
19.87
3,395.59 4/6/2008
381.45
15,514.79
19/12/2002
6.36
3,333.86 14/05/2002
20.08
3,420.33 3/6/2008
390.14
15,962.56
18/12/2002
6.36
3,333.31 13/05/2002
21.67
3,442.49 2/6/2008
391.41
16,063.18
17/12/2002
6.23
3,311.06 10/5/2002
21.96
3,431.32 30/05/2008
411.32
16,415.57
16/12/2002
6.82
3,328.39 9/5/2002
21.33
3,462.01 29/05/2008
401.64
16,316.26
13/12/2002
5.77
3,342.97 8/5/2002
21.54
3,435.06 28/05/2008
414.32
16,525.37
12/12/2002
3,324.48 7/5/2002
19.5
3,423.75 27/05/2008
412.41
16,275.59
11/12/2002
6.27
3,303.27 6/5/2002
17.71
3,384.35 26/05/2008
422
16,348.50
10/12/2002
5.95
3,289.68 3/5/2002
18.04
3,380.61 23/05/2008
441.73
16,649.64
9/12/2002
6.36
3,269.31 2/5/2002
17.96
3,372.56 22/05/2008
443.23
16,907.11
6/12/2002
6.36
3,306.29 30/04/2002
17.96
3,338.16 21/05/2008
459.77
17,243.16
5/12/2002
6.36
3,229.73 29/04/2002
17.79
3,301.21 20/05/2008
438.27
17,230.18
4/12/2002
6.36
3,207.36 26/04/2002
18.04
3,371.70 16/05/2008
420.27
17,434.94
3/12/2002
6.59
3,230.14 25/04/2002
18.33
3,359.64 15/05/2008
408.82
17,353.54
2/12/2002
6.45
3,270.36 24/04/2002
19
3,411.92 14/05/2008
402.64
16,978.35
29/11/2002
5.45
3,228.82 23/04/2002
19.12
3,403.82 13/05/2008
411.45
16,752.86
28/11/2002
5.27
3,220.75 22/04/2002
19.29
3,390.25 12/5/2008
393.27
16,860.90
27/11/2002
5.41
3,174.11 19/04/2002
19.5
3,364.40 9/5/2008
417.05
16,737.07
26/11/2002
5.36
3,187.76 18/04/2002
19.25
3,420.94 8/5/2008
435.09
17,080.65
25/11/2002
6.36
3,175.56 17/04/2002
19.21
3,421.82 7/5/2008
433.91
17,339.31
22/11/2002
5.91
3,141.61 16/04/2002
18.46
3,413.72 6/5/2008
431.5
17,373.01
21/11/2002
6.36
3,101.36 15/04/2002
19.29
3,461.51 5/5/2008
447.45
17,490.90
18/11/2002
6.23
3,057.16 12/4/2002
18.75
3,510.90 2/5/2008
426.41
17,600.12
15/11/2002
5.55
3,033.91 11/4/2002
18.37
3,497.67 30/04/2008
436.05
17,287.31
14/11/2002
5.41
2,986.56 10/4/2002
18.46
3,479.59 29/04/2008
455.5
17,378.46
8/11/2002
5.27
2,956.84 9/4/2002
17.75
3,463.33 28/04/2008
460
17,015.96
7/11/2002
4.86
2,975.26 8/4/2002
17.46
3,480.17 25/04/2008
434.91
17,125.98
5/11/2002
4.77
2,982.39 5/4/2002
18.46
3,500.57 24/04/2008
419.64
16,721.08
29/10/2002
4.77
2,885.23 4/4/2002
18.5
3,512.55 23/04/2008
443.64
16,698.04
28/10/2002
4.5
2,834.41 3/4/2002
18.33
3,462.99 22/04/2008
444.36
16,783.87
25/10/2002
4.86
2,875.53 2/4/2002
19.04
3,505.79 21/04/2008
448.68
16,739.33
24/10/2002
4.27
2,908.05 1/4/2002
19.37
3,500.18 17/04/2008
439.77
16,481.20
21/10/2002
4.77
2,998.01 28/03/2002
19.46
3,469.35 16/04/2008
438.45
16,244.19
16/10/2002
4.36
2,994.99 27/03/2002
19.5
3,459.08 15/04/2008
436.23
16,153.66
14/10/2002
4.18
3,003.39 26/03/2002
19.17
3,466.29 11/4/2008
431.82
15,807.64
11/10/2002
4.55
2,995.77 22/03/2002
19.5
3,516.11 10/4/2008
426.32
15,695.10
10/10/2002
4.45
2,969.49 21/03/2002
19.71
3,536.26 9/4/2008
421.09
15,790.51
9/10/2002
4.18
2,956.89 20/03/2002
19.75
3,581.32 8/4/2008
416.32
15,587.62
4/10/2002
4.45
2,930.51 19/03/2002
20.5
3,560.32 7/4/2008
406.09
15,757.08
1/10/2002
3.73
2,959.66 18/03/2002
21.46
3,613.28 4/4/2008
399.95
15,343.12
18/09/2002
4.32
3,069.78 15/03/2002
20.42
3,617.68 3/4/2008
398.59
15,832.55
17/09/2002
4.95
3,103.90 14/03/2002
19.54
3,580.83 2/4/2008
395.77
15,750.40
12/9/2002
3,131.34 13/03/2002
19.17
3,569.62 1/4/2008
396.36
15,626.62
6/9/2002
5.64
3,141.11 12/3/2002
19.37
3,535.80 31/03/2008
391.59
15,644.44
2/9/2002
5.68
3,187.26 11/3/2002
19.96
3,603.97 28/03/2008
394.77
16,371.29
28/08/2002
6.41
3,099.38 8/3/2002
19.58
3,656.77 27/03/2008
382.68
16,015.56
23/08/2002
3,119.18 7/3/2002
19
3,690.27 26/03/2008
390.23
16,086.83
22/08/2002
6.73
3,080.70 6/3/2002
19.12
3,614.44 25/03/2008
376.95
16,217.49
20/08/2002
6.82
3,089.58 5/3/2002
19.21
3,641.10 24/03/2008
366.68
15,289.40
19/08/2002
7.27
3,064.04 4/3/2002
19.46
3,642.58 19/03/2008
370.91
14,994.83
13/08/2002
6.82
3,036.40 1/3/2002
18.96
3,678.75 18/03/2008
356.41
14,833.46
12/8/2002
6.82
3,007.85 28/02/2002
18.92
3,562.31 17/03/2008
379.68
14,809.49
2/8/2002
7.27
2,985.01 27/02/2002
20.33
3,705.66 14/03/2008
413.77
15,760.52
1/8/2002
6.82
2,975.81 26/02/2002
20.33
3,712.74 13/03/2008
406.95
15,357.35
30/07/2002
5.91
2,990.91 25/02/2002
19.96
3,613.51 12/3/2008
445.5
16,127.98
29/07/2002
6.82
3,030.06 22/02/2002
20.04
3,604.08 11/3/2008
457.5
16,123.15
26/07/2002
7.27
3,024.35 21/02/2002
20.21
3,570.46 10/3/2008
441
15,923.72
23/07/2002
8.68
3,176.93 20/02/2002
20.17
3,558.21 7/3/2008
418.36
15,975.52
19/07/2002
9.09
3,230.27 19/02/2002
20.75
3,597.61 5/3/2008
435.95
16,542.08
17/07/2002
8.45
3,216.07 18/02/2002
20.75
3,633.93 4/3/2008
448.18
16,339.89
16/07/2002
9.32
3,229.18 15/02/2002
20.96
3,602.02 3/3/2008
441.32
16,677.88
11/7/2002
10
3,290.56 14/02/2002
21.37
3,557.06 29/02/2008
480.32
17,578.72
10/7/2002
10.23
3,332.36 13/02/2002
21.37
3,519.87 28/02/2008
472
17,824.48
9/7/2002
10.77
3,358.58 12/2/2002
20.87
3,497.68 27/02/2008
465.91
17,825.99
8/7/2002
10.45
3,357.66 11/2/2002
21
3,515.45 26/02/2008
471.73
17,806.19
5/7/2002
10.77
3,330.61 8/2/2002
20.79
3,493.92 25/02/2008
472
17,650.57
4/7/2002
10.73
3,316.77 7/2/2002
20.87
3,436.94 22/02/2008
474.09
17,349.07
3/7/2002
10
3,310.19 6/2/2002
21.29
3,427.39 21/02/2008
485
17,734.68
2/7/2002
10.91
3,285.04 5/2/2002
20.79
3,311.73 20/02/2008
499.77
17,617.60
1/7/2002
10.36
3,288.71 4/2/2002
21.29
3,317.01 19/02/2008
525.04
18,075.66
28/06/2002
8.64
3,244.70 1/2/2002
21.75
3,333.92 18/02/2008
505.86
18,048.05
25/06/2002
9.09
3,214.34 31/01/2002
21.67
3,311.03 15/02/2008
506.5
18,115.25
24/06/2002
8.18
3,231.62 30/01/2002
21.62
3,298.79 14/02/2008
482.45
17,766.63
21/06/2002
7.27
3,242.75 29/01/2002
22.29
3,313.28 13/02/2008
454.86
16,949.14
19/06/2002
7.77
3,242.26 28/01/2002
23.21
3,317.64 12/2/2008
472.68
16,608.01
18/06/2002
7.55
3,284.54 25/01/2002
21.92
3,332.30 11/2/2008
478.45
16,630.91
17/06/2002
8.41
3,323.50 24/01/2002
21.62
3,357.79 8/2/2008
505.64
17,464.89
14/06/2002
8.18
3,312.07 23/01/2002
22
3,373.07 7/2/2008
500.32
17,526.93
13/06/2002
8.91
3,311.16 22/01/2002
22.29
3,368.28 6/2/2008
524.82
18,139.49
12/6/2002
8.91
3,344.41 21/01/2002
22.54
3,382.29 5/2/2008
530.95
18,663.16
11/6/2002
9.27
3,362.42 18/01/2002
23.04
3,377.05 4/2/2008
542.23
18,660.32
10/6/2002
7.73
3,279.49 17/01/2002
23.58
3,401.15 1/2/2008
527.36
18,242.58
6/6/2002
7.73
3,259.31 16/01/2002
23.08
3,348.80 31/01/2008
542.32
17,648.71
5/6/2002
8.27
3,255.52 15/01/2002
23.04
3,352.52 30/01/2008
569.91
17,758.64
4/6/2002
7.64
3,191.60 14/01/2002
23.92
3,407.84 29/01/2008
592.14
18,091.94
3/6/2002
6.36
3,161.09 11/1/2002
22.62
3,362.88 28/01/2008
589.73
18,152.78
31/05/2002
6.23
3,125.73 10/1/2002
23.83
3,381.96 25/01/2008
593.18
18,361.66
29/05/2002
3,160.24 9/1/2002
23.87
3,400.89 24/01/2008
540.36
17,221.74
28/05/2002
5.91
3,146.83 8/1/2002
25.83
3,437.78 23/01/2008
586.32
17,594.07
27/05/2002
5.45
3,243.41 7/1/2002
27.58
3,401.80 22/01/2008
569.09
16,729.94
24/05/2002
4.64
3,255.62 4/1/2002
27.12
3,375.74 21/01/2008
629.27
17,605.35
23/05/2002
4.73
3,114.05 3/1/2002
25.46
3,308.02 18/01/2008
668.09
19,013.70
22/05/2002
4.59
3,175.49 2/1/2002
24.17
3,269.16 17/01/2008
708.14
19,700.82
17/05/2002
4.86
3,333.76 1/1/2002
24.42
3,246.15 16/01/2008
703.95
19,868.11
14/05/2002
5.23
3,420.33 31/12/2001
25
3,262.33 15/01/2008
711.14
20,251.09
8/5/2002
5.82
3,435.06 28/12/2001
20.92
3,184.44 14/01/2008
735.27
20,728.05
6/5/2002
4.86
3,384.35 27/12/2001
20.25
3,131.78 11/1/2008
746.5
20,827.45
3/5/2002
5.91
3,380.61 26/12/2001
21.04
3,175.86 10/1/2008
724.95
20,582.08
26/04/2002
6.59
3,371.70 24/12/2001
21.5
3,232.97 9/1/2008
744.23
20,869.78
25/04/2002
6.82
3,359.64 21/12/2001
21.79
3,235.49 8/1/2008
726.91
20,873.33
24/04/2002
6.59
3,411.92 20/12/2001
22.92
3,271.64 7/1/2008
753.91
20,812.65
23/04/2002
6.91
3,403.82 19/12/2001
25.33
3,262.67 4/1/2008
757.36
20,686.89
22/04/2002
6.82
3,390.25 18/12/2001
27.67
3,335.88 3/1/2008
759.86
20,345.20
19/04/2002
6.91
3,364.40 14/12/2001
29.04
3,353.60 2/1/2008
778.73
20,465.30
18/04/2002
7.41
3,420.94 13/12/2001
28.71
3,388.59 1/1/2008
757.04
20,300.71
17/04/2002
6.82
3,421.82 12/12/2001
31.29
3,412.15 31/12/2007
757.77
20,286.99
16/04/2002
6.82
3,413.72 11/12/2001
31.87
3,419.13 28/12/2007
750.09
20,206.95
15/04/2002
7.23
3,461.51 10/12/2001
32.5
3,442.89 27/12/2007
701.32
20,216.72
12/4/2002
6.45
3,510.90 7/12/2001
29.79
3,436.37 26/12/2007
716.54
20,192.52
11/4/2002
6.59
3,497.67 6/12/2001
30.87
3,431.57 24/12/2007
636.41
19,854.12
10/4/2002
6.68
3,479.59 5/12/2001
32.33
3,409.64 20/12/2007
615.82
19,162.57
9/4/2002
6.82
3,463.33 4/12/2001
32
3,320.28 19/12/2007
596.41
19,091.96
4/4/2002
7.27
3,512.55 3/12/2001
30.79
3,275.47 18/12/2007
604.86
19,079.64
3/4/2002
6.82
3,462.99 29/11/2001
29.79
3,287.56 17/12/2007
596.5
19,261.35
2/4/2002
7.27
3,505.79 28/11/2001
29.33
3,294.12 14/12/2007
611.95
20,030.83
1/4/2002
6.82
3,500.18 27/11/2001
33.58
3,287.57 13/12/2007
601.27
20,104.39
28/03/2002
6.59
3,469.35 26/11/2001
34.08
3,322.77 12/12/2007
604.95
20,375.87
27/03/2002
7.45
3,459.08 23/11/2001
30.25
3,252.20 11/12/2007
607.36
20,290.89
26/03/2002
7.14
3,466.29 22/11/2001
29.75
3,258.13 10/12/2007
608.54
19,930.68
22/03/2002
7.09
3,516.11 21/11/2001
29.04
3,244.09 7/12/2007
619.23
19,966.00
21/03/2002
6.27
3,536.26 20/11/2001
28.62
3,231.66 6/12/2007
638.04
19,795.87
20/03/2002
5.55
3,581.32 19/11/2001
30.29
3,280.48 5/12/2007
644.32
19,738.07
15/11/2001
27.42
3,180.23 4/12/2007
639.27
19,529.50
14/11/2001
24.79
3,113.04 3/12/2007
618.64
19,603.41
13/11/2001
23.25
3,077.19 30/11/2007
605.64
19,363.19
12/11/2001
22.42
3,094.14 29/11/2007
597.27
19,003.26
9/11/2001
18.71
3,079.67 28/11/2007
604.5
18,938.87
8/11/2001
18.29
3,059.97 27/11/2007
605.32
19,127.73
7/11/2001
19.12
3,013.94 26/11/2007
608.45
19,247.54
6/11/2001
19.12
3,068.89 23/11/2007
603.27
18,852.87
5/11/2001
17.96
3,037.01 22/11/2007
579.54
18,526.32
2/11/2001
18.83
3,052.60 21/11/2007
587.73
18,602.62
1/11/2001
19.75
3,049.80 20/11/2007
617
19,280.80
31/10/2001
19
2,989.35 19/11/2007
622.04
19,633.36
30/10/2001
19.75
2,957.45 16/11/2007
610.73
19,698.36
29/10/2001
21.87
3,009.33 15/11/2007
611.59
19,784.89
25/10/2001
21.71
3,022.16 14/11/2007
594.5
19,929.06
24/10/2001
21.08
3,040.16 13/11/2007
556.36
19,035.48
23/10/2001
22.62
3,061.91 12/11/2007
554.5
18,737.27
22/10/2001
20.12
3,001.86 9/11/2007
562.23
18,907.60
19/10/2001
17.67
3,016.84 8/11/2007
562.36
19,058.93
18/10/2001
17.83
2,981.33 7/11/2007
570.68
19,289.83
17/10/2001
18.29
3,043.85 6/11/2007
587.68
19,400.67
16/10/2001
17.21
2,992.46 5/11/2007
546.27
19,590.78
15/10/2001
16.58
2,976.30 2/11/2007
533.86
19,976.23
12/10/2001
17.12
2,959.39 1/11/2007
539.54
19,724.35
11/10/2001
16.83
2,943.69 31/10/2007
553.59
19,837.99
10/10/2001
15.92
2,896.60 30/10/2007
557.23
19,783.51
9/10/2001
15.83
2,794.42 29/10/2007
581.73
19,977.67
8/10/2001
15.83
2,765.37 26/10/2007
552.45
19,243.17
5/10/2001
16.87
2,812.90 25/10/2007
524.36
18,770.89
4/10/2001
17.5
2,788.97 24/10/2007
524.41
18,512.91
3/10/2001
18.25
2,754.95 23/10/2007
521.14
18,492.84
1/10/2001
18.83
2,795.30 22/10/2007
489.09
17,613.99
28/09/2001
20.37
2,811.60 19/10/2007
486.68
17,559.98
27/09/2001
20
2,715.50 18/10/2007
509.73
17,998.39
26/09/2001
19.92
2,667.34 17/10/2007
526.68
18,715.82
25/09/2001
20.87
2,617.35 16/10/2007
550.32
19,051.86
24/09/2001
23.25
2,651.78 15/10/2007
544.27
19,058.67
21/09/2001
20.92
2,600.12 12/10/2007
523.23
18,419.04
20/09/2001
23.46
2,761.66 11/10/2007
553.91
18,814.07
19/09/2001
25.04
2,804.16 10/10/2007
523.82
18,658.25
18/09/2001
22.67
2,782.47 9/10/2007
502.41
18,280.24
17/09/2001
18.92
2,680.98 8/10/2007
488.82
17,491.39
14/09/2001
23.58
2,830.12 5/10/2007
514.27
17,773.36
13/09/2001
26.42
2,987.50 4/10/2007
506.68
17,777.14
12/9/2001
26.96
3,032.71 3/10/2007
509.95
17,847.04
11/9/2001
30.37
3,150.40 1/10/2007
516.5
17,328.62
10/9/2001
32.08
3,183.63 28/09/2007
490.86
17,291.10
7/9/2001
31.92
3,198.40 27/09/2007
477.64
17,150.56
6/9/2001
32.79
3,202.55 26/09/2007
491.14
16,921.39
5/9/2001
32.96
3,228.60 25/09/2007
490.23
16,899.54
4/9/2001
33.5
3,231.60 24/09/2007
497.82
16,845.83
3/9/2001
33.29
3,227.12 21/09/2007
498.32
16,564.23
31/08/2001
34.58
3,244.95 20/09/2007
497.09
16,347.95
30/08/2001
34.96
3,286.87 19/09/2007
515.82
16,322.75
29/08/2001
35
3,300.62 18/09/2007
507.41
15,669.12
28/08/2001
35.25
3,313.07 17/09/2007
502.18
15,504.43
27/08/2001
35.42
3,318.32 14/09/2007
474.14
15,603.80
24/08/2001
34.87
3,305.51 13/09/2007
522.73
15,614.44
23/08/2001
34.62
3,308.79 12/9/2007
448.86
15,505.36
21/08/2001
35.42
3,297.43 11/9/2007
442.86
15,542.77
20/08/2001
35.04
3,278.92 10/9/2007
445.18
15,596.83
17/08/2001
34.83
3,296.71 7/9/2007
446.32
15,590.42
16/08/2001
34.92
3,337.91 6/9/2007
452.05
15,616.31
14/08/2001
35.42
3,331.89 5/9/2007
453.59
15,446.15
13/08/2001
34.75
3,287.62 4/9/2007
462.82
15,465.40
10/8/2001
36.87
3,316.21 3/9/2007
462.77
15,422.05
9/8/2001
38.21
3,319.61 31/08/2007
455.68
15,318.60
8/8/2001
38.42
3,302.32 30/08/2007
458.45
15,121.74
7/8/2001
39.96
3,319.67 29/08/2007
441.64
14,993.04
6/8/2001
40.17
3,329.95 28/08/2007
442.64
14,919.19
3/8/2001
39.79
3,325.38 27/08/2007
437
14,842.38
2/8/2001
38.37
3,298.78 24/08/2007
427.09
14,424.87
1/8/2001
38.42
3,284.17 23/08/2007
421.77
14,163.98
31/07/2001
39.12
3,329.28 22/08/2007
434.14
14,248.66
30/07/2001
39.29
3,285.89 21/08/2007
415.5
13,989.11
27/07/2001
40.21
3,251.53 20/08/2007
444.73
14,427.55
26/07/2001
37.42
3,259.03 17/08/2007
433.68
14,141.52
25/07/2001
39.08
3,301.97 16/08/2007
442.45
14,358.21
24/07/2001
44.83
3,335.08 14/08/2007
453.86
15,000.91
20/07/2001
48
3,340.75 13/08/2007
450.95
15,017.21
19/07/2001
50
3,370.93 10/8/2007
450.05
14,868.25
18/07/2001
51.37
3,383.41 9/8/2007
448.32
15,100.15
17/07/2001
51.83
3,431.93 8/8/2007
466.91
15,307.98
16/07/2001
51.83
3,434.83 7/8/2007
461.91
14,932.77
13/07/2001
54.96
3,453.99 6/8/2007
461.32
14,903.03
12/7/2001
54.17
3,452.75 3/8/2007
474.59
15,138.40
11/7/2001
52.5
3,376.21 2/8/2007
456
14,985.70
10/7/2001
51.37
3,328.27 1/8/2007
450.86
14,935.77
9/7/2001
50.62
3,290.81 31/07/2007
487.18
15,550.99
6/7/2001
51.58
3,305.78 30/07/2007
472.54
15,260.91
5/7/2001
52.04
3,317.63 27/07/2007
469.04
15,234.57
4/7/2001
52.54
3,311.88 26/07/2007
492.04
15,776.31
3/7/2001
57.04
3,312.29 25/07/2007
491.64
15,699.33
2/7/2001
58.17
3,426.03 24/07/2007
471.59
15,794.92
29/06/2001
61.71
3,456.78
28/06/2001
56.42
3,404.86
27/06/2001
54.79
3,411.64
26/06/2001
59.17
3,407.32
25/06/2001
54.79
3,318.67
22/06/2001
59
3,381.76
21/06/2001
61.25
3,405.64
20/06/2001
60.62
3,406.05
19/06/2001
63.29
3,410.95
18/06/2001
61.79
3,353.11
15/06/2001
63.21
3,372.94
14/06/2001
65
3,453.77
13/06/2001
66.83
3,501.61
12/6/2001
70.04
3,498.39
11/6/2001
66.83
3,509.32
8/6/2001
64.92
3,495.84
7/6/2001
65.08
3,457.24
6/6/2001
66.67
3,457.31
5/6/2001
65.79
3,460.04
4/6/2001
65.92
3,498.38
1/6/2001
69.33
3,557.64
31/05/2001
68.12
3,631.91
30/05/2001
69.46
3,662.04
29/05/2001
73.83
3,742.07
28/05/2001
71.96
3,720.15
25/05/2001
70.46
3,659.81
24/05/2001
69.25
3,683.20
23/05/2001
70.87
3,674.54
22/05/2001
68.33
3,640.60
21/05/2001
67.62
3,640.10
18/05/2001
66.83
3,655.03
17/05/2001
67.46
3,669.76
16/05/2001
64.58
3,592.06
IOC
13/09/09
29/10/09
1:!
Date
TCS
20/04/09
16/06/09
1:01
Close Price
BSE_SENSE
X
Date
Reliance
7/10/2009
26/11/09
1:!
Close Price
BSE_SENSE
X
Date
Close Price
BSE_SENSE
X
29/12/2009
309.1
17,401.56 14/08/2009
520.6
15,411.63 25/01/2010
1,041.70
16,780.46
24/12/2009
307.7
17,360.61 13/08/2009
527
15,518.49 22/01/2010
1,053.15
16,859.68
23/12/2009
309.9
17,231.11 12/8/2009
519.45
15,020.16 21/01/2010
1,053.80
17,051.14
22/12/2009
305.45
16,692.00 11/8/2009
541.7
15,074.59 20/01/2010
1,077.75
17,474.49
21/12/2009
302.15
16,601.20 10/8/2009
538.85
15,009.77 19/01/2010
1,085.20
17,486.06
18/12/2009
300.35
16,719.83 7/8/2009
508.25
15,160.24 18/01/2010
1,099.55
17,641.08
17/12/2009
305.8
16,894.25 6/8/2009
517.65
15,514.03 15/01/2010
1,109.20
17,554.30
16/12/2009
310.2
16,912.77 5/8/2009
530.35
15,903.83 14/01/2010
1,120.85
17,584.87
15/12/2009
316.7
16,877.16 4/8/2009
531.05
15,830.98 13/01/2010
1,088.35
17,509.80
14/12/2009
324.35
17,097.55 3/8/2009
530.8
15,924.23 12/1/2010
1,083.70
17,422.51
11/12/2009
324
17,119.03 31/07/2009
526.4
15,670.31 11/1/2010
1,081.55
17,526.71
10/12/2009
328.85
17,189.31 30/07/2009
530
15,387.96 8/1/2010
1,101.95
17,540.29
9/12/2009
323.9
17,125.22 29/07/2009
499.8
15,173.46 7/1/2010
1,105.20
17,615.72
8/12/2009
318
17,227.68 28/07/2009
479.75
15,331.94 6/1/2010
1,088.80
17,701.13
7/12/2009
315.2
16,983.14 27/07/2009
480.2
15,375.04 5/1/2010
1,069.55
17,686.24
4/12/2009
310.2
17,101.54 24/07/2009
481.85
15,378.96 4/1/2010
1,075.35
17,558.73
3/12/2009
300.45
17,185.68 23/07/2009
475.8
15,231.04 31/12/2009
1,089.40
17,464.81
2/12/2009
296.7
17,169.91 22/07/2009
465.85
14,843.12 30/12/2009
1,074.95
17,343.82
1/12/2009
301
17,198.27 21/07/2009
477.4
15,062.49 29/12/2009
1,077.75
17,401.56
30/11/2009
289.25
16,926.22 20/07/2009
500.1
15,191.01 24/12/2009
1,075.20
17,360.61
27/11/2009
291.8
16,632.01 17/07/2009
433.6
14,744.92 23/12/2009
1,065.90
17,231.11
26/11/2009
291.25
16,854.93 16/07/2009
420.45
14,250.25 22/12/2009
1,018.80
16,692.00
25/11/2009
297
17,198.95 15/07/2009
422.5
14,253.24 21/12/2009
1,016.55
16,601.20
24/11/2009
289.5
17,131.08 14/07/2009
408.5
13,853.70 18/12/2009
1,010.45
16,719.83
23/11/2009
289.05
17,180.18 13/07/2009
398.4
13,400.32 17/12/2009
1,034.05
16,894.25
20/11/2009
291.55
17,021.85 10/7/2009
394.65
13,504.22 16/12/2009
1,046.95
16,912.77
19/11/2009
290.4
16,785.65 9/7/2009
388.6
13,757.46 15/12/2009
1,051.35
16,877.16
18/11/2009
293.9
16,998.78 8/7/2009
380.05
13,769.15 14/12/2009
1,066.35
17,097.55
17/11/2009
298.55
17,050.65 7/7/2009
389
14,170.45 11/12/2009
1,068.95
17,119.03
16/11/2009
295.85
17,032.51 6/7/2009
381.6
14,043.40 10/12/2009
1,070.55
17,189.31
13/11/2009
294.3
16,848.83 3/7/2009
391.4
14,913.05 9/12/2009
1,072.05
17,125.22
12/11/2009
295.85
16,696.03 2/7/2009
390.15
14,658.49 8/12/2009
1,080.25
17,227.68
11/11/2009
300.1
16,849.60 1/7/2009
392.35
14,645.47 7/12/2009
1,055.65
16,983.14
10/11/2009
305.95
16,440.56 30/06/2009
389.7
14,493.84 4/12/2009
1,089.05
17,101.54
9/11/2009
307.2
16,498.72 29/06/2009
385.9
14,785.74 3/12/2009
1,101.55
17,185.68
6/11/2009
312.25
16,158.28 26/06/2009
396.9
14,764.64 2/12/2009
1,100.25
17,169.91
5/11/2009
310.9
16,063.90 25/06/2009
380.35
14,345.62 1/12/2009
1,097.85
17,198.27
4/11/2009
307.45
15,912.13 24/06/2009
382.05
14,422.73 30/11/2009
1,062.80
16,926.22
3/11/2009
305.25
15,404.94 23/06/2009
366.2
14,324.01 27/11/2009
1,048.90
16,632.01
30/10/2009
314.1
15,896.28 22/06/2009
369.75
14,326.22 26/11/2009
1,064.60
16,854.93
29/10/2009
315.25
16,052.72 19/06/2009
380.85
14,521.89 25/11/2009
1,096.88
17,198.95
28/10/2009
321.2
16,283.49 18/06/2009
379.75
14,265.53 24/11/2009
1,088.05
17,131.08
27/10/2009
322.35
16,353.40 17/06/2009
379
14,522.84 23/11/2009
1,097.75
17,180.18
26/10/2009
326.13
16,740.50 16/06/2009
389.8
14,957.91 20/11/2009
1,062.58
17,021.85
23/10/2009
325.6
16,810.81 15/06/2009
389.3
14,875.52 19/11/2009
1,040.98
16,785.65
22/10/2009
323.93
16,789.74 12/6/2009
382.23
15,237.94 18/11/2009
1,051.23
16,998.78
21/10/2009
326.6
17,009.17 11/6/2009
387.73
15,411.47 17/11/2009
1,066.88
17,050.65
20/10/2009
320.08
17,223.01 10/6/2009
390.88
15,466.81 16/11/2009
1,073.88
17,032.51
17/10/2009
319.75
17,326.01 9/6/2009
391.03
15,127.00 13/11/2009
1,058.35
16,848.83
16/10/2009
317.35
17,322.82 8/6/2009
369.05
14,665.92 12/11/2009
1,050.10
16,696.03
15/10/2009
318.18
17,195.20 5/6/2009
360.78
15,103.55 11/11/2009
1,053.98
16,849.60
14/10/2009
320.88
17,231.11 4/6/2009
353.95
15,008.68 10/11/2009
1,026.30
16,440.56
12/10/2009
328.25
17,026.67 3/6/2009
347.58
14,870.90 9/11/2009
1,012.28
16,498.72
9/10/2009
330.93
16,642.66 2/6/2009
347.18
14,874.91 6/11/2009
978.38
16,158.28
8/10/2009
338.6
16,843.54 1/6/2009
349.05
14,840.63 5/11/2009
969.9
16,063.90
7/10/2009
334.78
16,806.66 29/05/2009
349.88
14,625.25 4/11/2009
960.33
15,912.13
6/10/2009
335.03
16,958.54 28/05/2009
329.93
14,296.01 3/11/2009
910.33
15,404.94
5/10/2009
337.05
16,866.41 27/05/2009
322.53
14,109.64 30/10/2009
965.63
15,896.28
1/10/2009
335.13
17,134.55 26/05/2009
312.1
13,589.23 29/10/2009
1,001.93
16,052.72
30/09/2009
340.28
17,126.84 25/05/2009
315.73
13,913.22 28/10/2009
1,017.83
16,283.49
29/09/2009
339.68
16,852.91 22/05/2009
316.98
13,887.15 27/10/2009
995.15
16,353.40
25/09/2009
341.88
16,693.00 21/05/2009
324.35
13,736.54 26/10/2009
1,007.73
16,740.50
24/09/2009
335.93
16,781.43 20/05/2009
338.75
14,060.66 23/10/2009
1,023.65
16,810.81
23/09/2009
330.95
16,719.50 19/05/2009
336.08
14,302.03 22/10/2009
1,066.78
16,789.74
22/09/2009
328.53
16,886.43 18/05/2009
365.9
14,284.21 21/10/2009
1,091.23
17,009.17
18/09/2009
326.63
16,741.30 15/05/2009
323
12,173.42 20/10/2009
1,091.93
17,223.01
17/09/2009
316.78
16,711.11 14/05/2009
310.1
11,872.91 17/10/2009
1,112.38
17,326.01
16/09/2009
325.25
16,677.04 13/05/2009
311.23
12,019.65 16/10/2009
1,108.30
17,322.82
15/09/2009
322.9
16,454.45 12/5/2009
318.75
12,158.03 15/10/2009
1,085.70
17,195.20
14/09/2009
318.35
16,214.19 11/5/2009
307.78
11,682.99 14/10/2009
1,089.10
17,231.11
11/9/2009
308.58
16,264.30 8/5/2009
315.13
11,876.43 12/10/2009
1,083.55
17,026.67
10/9/2009
320.98
16,216.86 7/5/2009
316.05
12,116.94 9/10/2009
1,050.03
16,642.66
9/9/2009
315.75
16,183.55 6/5/2009
317.55
11,952.75 8/10/2009
1,059.60
16,843.54
8/9/2009
326.98
16,123.67 5/5/2009
325.23
12,131.08 7/10/2009
1,049.50
16,806.66
7/9/2009
336.83
16,016.32 4/5/2009
333.6
12,134.75 6/10/2009
1,066.23
16,958.54
4/9/2009
308.48
15,689.12 29/04/2009
311.6
11,403.25 5/10/2009
1,068.55
16,866.41
3/9/2009
307.28
15,398.33 28/04/2009
299.3
11,001.75 1/10/2009
1,085.23
17,134.55
2/9/2009
304.88
15,467.46 27/04/2009
301.73
11,371.85 30/09/2009
1,100.60
17,126.84
1/9/2009
294.75
15,551.19 24/04/2009
291.3
11,329.05 29/09/2009
1,083.00
16,852.91
31/08/2009
289.23
15,666.64 23/04/2009
283.98
11,134.99 25/09/2009
1,064.90
16,693.00
28/08/2009
287.48
15,922.34 22/04/2009
271.48
10,817.54 24/09/2009
1,052.20
16,781.43
27/08/2009
285.3
15,781.07 21/04/2009
275.85
10,898.11 23/09/2009
1,050.70
16,719.50
26/08/2009
285.98
15,769.85 20/04/2009
280.2
10,979.50 22/09/2009
1,048.18
16,886.43
25/08/2009
286.2
15,688.47 17/04/2009
286.53
11,023.09 18/09/2009
1,049.35
16,741.30
24/08/2009
288.38
15,628.75 16/04/2009
285.58
10,947.40 17/09/2009
1,043.18
16,711.11
21/08/2009
295.48
15,240.83 15/04/2009
288.78
11,284.73 16/09/2009
1,091.75
16,677.04
20/08/2009
293.73
15,012.32 13/04/2009
295.85
10,967.22 15/09/2009
1,090.08
16,454.45
19/08/2009
291.85
14,809.64 9/4/2009
301.6
10,803.86 14/09/2009
1,073.48
16,214.19
18/08/2009
294.9
15,035.26 8/4/2009
302.4
10,742.34 11/9/2009
1,070.48
16,264.30
17/08/2009
284.65
14,784.92 6/4/2009
289.8
10,534.87 10/9/2009
1,074.60
16,216.86
14/08/2009
283.63
15,411.63 2/4/2009
289.28
10,348.83 9/9/2009
1,084.68
16,183.55
13/08/2009
275.03
15,518.49 1/4/2009
272.15
9,901.99 8/9/2009
1,037.58
16,123.67
12/8/2009
271.18
15,020.16 31/03/2009
270
9,708.50 7/9/2009
1,000.30
16,016.32
11/8/2009
270
15,074.59 30/03/2009
261.38
9,568.14 4/9/2009
990.45
15,689.12
10/8/2009
269.7
15,009.77 27/03/2009
287.6
10,048.49 3/9/2009
966.05
15,398.33
7/8/2009
278.35
15,160.24 26/03/2009
278.58
10,003.10 2/9/2009
985.88
15,467.46
6/8/2009
275.18
15,514.03 25/03/2009
262.95
9,667.90 1/9/2009
991
15,551.19
5/8/2009
270.75
15,903.83 24/03/2009
260.68
9,471.04 31/08/2009
1,002.05
15,666.64
4/8/2009
271.58
15,830.98 23/03/2009
259.9
9,424.02 28/08/2009
1,035.15
15,922.34
3/8/2009
267.45
15,924.23 20/03/2009
254.9
8,966.68 27/08/2009
1,020.13
15,781.07
31/07/2009
273.53
15,670.31 19/03/2009
257.4
9,001.75 26/08/2009
1,019.80
15,769.85
30/07/2009
278.15
15,387.96 18/03/2009
253.3
8,976.68 25/08/2009
1,011.88
15,688.47
29/07/2009
267.25
15,173.46 17/03/2009
248.7
8,863.82 24/08/2009
987.13
15,628.75
28/07/2009
263.13
15,331.94 16/03/2009
259.9
8,943.54 21/08/2009
964.33
15,240.83
27/07/2009
258.18
15,375.04 13/03/2009
253.28
8,756.61 20/08/2009
949
15,012.32
24/07/2009
259.93
15,378.96 12/3/2009
237.65
8,343.75 19/08/2009
941.73
14,809.64
23/07/2009
264.75
15,231.04 9/3/2009
231.2
8,160.40 18/08/2009
973.2
15,035.26
22/07/2009
264.1
14,843.12 6/3/2009
240.4
8,325.82 17/08/2009
969.8
14,784.92
21/07/2009
267.98
15,062.49 5/3/2009
231.5
8,197.92 14/08/2009
1,017.15
15,411.63
20/07/2009
273.75
15,191.01 4/3/2009
230.53
8,446.49 13/08/2009
1,011.73
15,518.49
17/07/2009
273.98
14,744.92 3/3/2009
222.58
8,427.29 12/8/2009
995.88
15,020.16
16/07/2009
269.53
14,250.25 2/3/2009
229.75
8,607.08 11/8/2009
999.73
15,074.59
15/07/2009
271.65
14,253.24 27/02/2009
240.3
8,891.61 10/8/2009
993.18
15,009.77
14/07/2009
269.13
13,853.70 26/02/2009
240.9
8,954.86 7/8/2009
997.95
15,160.24
13/07/2009
266.38
13,400.32 25/02/2009
239.9
8,902.56 6/8/2009
1,023.28
15,514.03
10/7/2009
274.65
13,504.22 24/02/2009
233.25
8,822.06 5/8/2009
1,037.63
15,903.83
9/7/2009
282.8
13,757.46 20/02/2009
236.98
8,843.21 4/8/2009
1,020.58
15,830.98
8/7/2009
281.18
13,769.15 19/02/2009
244.88
9,042.63 3/8/2009
1,007.48
15,924.23
7/7/2009
270.75
14,170.45 18/02/2009
240.28
9,015.18 31/07/2009
978.55
15,670.31
6/7/2009
270.38
14,043.40 17/02/2009
242.95
9,035.00 30/07/2009
949.95
15,387.96
3/7/2009
281.3
14,913.05 16/02/2009
250.43
9,305.45 29/07/2009
963.15
15,173.46
2/7/2009
274.68
14,658.49 13/02/2009
255.45
9,634.74 28/07/2009
955.13
15,331.94
1/7/2009
270.6
14,645.47 12/2/2009
254.6
9,465.83 27/07/2009
969.28
15,375.04
266.03
14,493.84 11/2/2009
257.03
9,618.54 24/07/2009
1,006.88
15,378.96
29/06/2009
272.7
14,785.74 10/2/2009
262
9,647.47 23/07/2009
1,019.08
15,231.04
26/06/2009
268.95
14,764.64 9/2/2009
257.8
9,583.89 22/07/2009
988.65
14,843.12
25/06/2009
267.28
14,345.62 6/2/2009
251.13
9,300.86 21/07/2009
1,008.78
15,062.49
24/06/2009
271.38
14,422.73 5/2/2009
241.38
9,090.88 20/07/2009
1,015.33
15,191.01
23/06/2009
272.48
14,324.01 4/2/2009
249.53
9,201.85 17/07/2009
966.7
14,744.92
22/06/2009
272.73
14,326.22 3/2/2009
249.95
9,149.30 16/07/2009
967.15
14,250.25
19/06/2009
275.9
14,521.89 2/2/2009
245.98
9,066.70 15/07/2009
937.5
14,253.24
30/06/2009
18/06/2009
275.28
14,265.53 30/01/2009
255.98
9,424.24 14/07/2009
905.6
13,853.70
17/06/2009
281.48
14,522.84 29/01/2009
254.5
9,236.28 13/07/2009
873.93
13,400.32
16/06/2009
286.43
14,957.91 28/01/2009
253.35
9,257.47 10/7/2009
889.2
13,504.22
15/06/2009
281.23
14,875.52 27/01/2009
249.9
9,004.08 9/7/2009
926.18
13,757.46
12/6/2009
278.05
15,237.94 23/01/2009
242.85
8,674.35 8/7/2009
914.68
13,769.15
11/6/2009
276.98
15,411.47 22/01/2009
248.1
8,813.84 7/7/2009
927.68
14,170.45
10/6/2009
280.68
15,466.81 21/01/2009
245.43
8,779.17 6/7/2009
946.8
14,043.40
9/6/2009
277.75
15,127.00 20/01/2009
248.05
9,100.55 3/7/2009
1,012.93
14,913.05
8/6/2009
290.18
14,665.92 19/01/2009
250.35
9,329.57 2/7/2009
1,005.08
14,658.49
5/6/2009
297.33
15,103.55 16/01/2009
251.48
9,323.59 1/7/2009
1,028.68
14,645.47
4/6/2009
286.95
15,008.68 15/01/2009
255
9,046.74 30/06/2009
1,011.68
14,493.84
3/6/2009
287.15
14,870.90 14/01/2009
269.23
9,370.49 29/06/2009
1,042.48
14,785.74
2/6/2009
286.78
14,874.91 13/01/2009
261.4
9,071.36 26/06/2009
1,014.33
14,764.64
1/6/2009
14,840.63 12/1/2009
255.88
9,110.05 25/06/2009
979.75
14,345.62
29/05/2009
304.65
14,625.25 9/1/2009
267.83
9,406.47 24/06/2009
1,000.05
14,422.73
28/05/2009
284.98
14,296.01 7/1/2009
251.85
9,586.88 23/06/2009
1,008.03
14,324.01
27/05/2009
287.63
14,109.64 6/1/2009
253.83
10,335.93 22/06/2009
976.23
14,326.22
26/05/2009
282.23
13,589.23 5/1/2009
257.5
10,275.60 19/06/2009
1,019.80
14,521.89
25/05/2009
282.95
13,913.22 2/1/2009
248.65
9,958.22 18/06/2009
1,012.48
14,265.53
22/05/2009
260.25
13,887.15 1/1/2009
248.33
9,903.46 17/06/2009
1,025.40
14,522.84
21/05/2009
264.38
13,736.54 31/12/2008
239.05
9,647.31 16/06/2009
1,070.80
14,957.91
20/05/2009
230.85
14,060.66 30/12/2008
241.15
9,716.16 15/06/2009
1,090.23
14,875.52
19/05/2009
222.6
14,302.03 29/12/2008
238.43
9,533.52 12/6/2009
1,178.40
15,237.94
18/05/2009
237.95
14,284.21 26/12/2008
236.05
9,328.92 11/6/2009
1,149.88
15,411.47
15/05/2009
214.13
12,173.42 24/12/2008
239.03
9,568.72 10/6/2009
1,160.13
15,466.81
14/05/2009
217.25
11,872.91 23/12/2008
250.2
9,686.75 9/6/2009
1,135.95
15,127.00
13/05/2009
212.03
12,019.65 22/12/2008
255.18
9,928.35 8/6/2009
1,094.45
14,665.92
12/5/2009
214.7
12,158.03 19/12/2008
256.6
10,099.91 5/6/2009
1,105.93
15,103.55
11/5/2009
210.85
11,682.99 18/12/2008
255.08
10,076.43 4/6/2009
1,127.85
15,008.68
8/5/2009
208.13
11,876.43 17/12/2008
238.55
9,715.29 3/6/2009
1,122.40
14,870.90
7/5/2009
212.03
12,116.94 16/12/2008
240.38
9,976.98 2/6/2009
1,139.60
14,874.91
6/5/2009
215.68
11,952.75 15/12/2008
234.8
9,832.39 1/6/2009
1,140.43
14,840.63
5/5/2009
218.6
12,131.08 12/12/2008
241.13
9,690.07 29/05/2009
1,138.75
14,625.25
4/5/2009
220.93
12,134.75 11/12/2008
253.83
9,645.46 28/05/2009
1,109.95
14,296.01
29/04/2009
221.78
11,403.25 10/12/2008
270.73
9,654.90 27/05/2009
1,093.60
14,109.64
28/04/2009
224.88
11,001.75 8/12/2008
261.2
9,162.62 26/05/2009
1,072.03
13,589.23
27/04/2009
218.15
11,371.85 5/12/2008
260.85
8,965.20 25/05/2009
1,096.68
13,913.22
24/04/2009
219
11,329.05 4/12/2008
274.88
9,229.75 22/05/2009
1,091.55
13,887.15
23/04/2009
221.3
11,134.99 3/12/2008
267.43
8,747.43 21/05/2009
1,058.40
13,736.54
22/04/2009
217.75
10,817.54 2/12/2008
267.28
8,739.24 20/05/2009
1,075.48
14,060.66
21/04/2009
218.85
10,898.11 1/12/2008
281.98
8,839.87 19/05/2009
1,117.70
14,302.03
20/04/2009
218.3
10,979.50 28/11/2008
279.03
9,092.72 18/05/2009
1,179.60
14,284.21
17/04/2009
216.13
11,023.09 26/11/2008
263.5
9,026.72 15/05/2009
974.13
12,173.42
16/04/2009
211.38
10,947.40 25/11/2008
251.63
8,695.53 14/05/2009
954.28
11,872.91
15/04/2009
212.55
11,284.73 24/11/2008
260.35
8,903.12 13/05/2009
968.95
12,019.65
13/04/2009
212.9
10,967.22 21/11/2008
253.28
8,915.21 12/5/2009
979.15
12,158.03
213.53
10,803.86 20/11/2008
234.75
8,451.01 11/5/2009
929.68
11,682.99
9/4/2009
296
8/4/2009
210.08
10,742.34 19/11/2008
240.43
8,773.78 8/5/2009
948.5
11,876.43
6/4/2009
202.43
10,534.87 18/11/2008
241.3
8,937.20 7/5/2009
957
12,116.94
2/4/2009
202.4
10,348.83 17/11/2008
259.35
9,291.01 6/5/2009
939.9
11,952.75
1/4/2009
196.18
9,901.99 14/11/2008
264.7
9,385.42 5/5/2009
938.35
12,131.08
31/03/2009
193.68
9,708.50 12/11/2008
265.78
9,536.33 4/5/2009
942.68
12,134.75
30/03/2009
193.85
9,568.14 11/11/2008
263.05
9,839.69 29/04/2009
901.35
11,403.25
27/03/2009
198.38
10,048.49 10/11/2008
272.38
10,536.16 28/04/2009
868.38
11,001.75
26/03/2009
197.9
10,003.10 7/11/2008
262.28
9,964.29 27/04/2009
892.43
11,371.85
25/03/2009
196.23
9,667.90 6/11/2008
250.1
9,734.22 24/04/2009
892.28
11,329.05
24/03/2009
195.08
9,471.04 5/11/2008
252.83
10,120.01 23/04/2009
881.18
11,134.99
23/03/2009
192.55
9,424.02 4/11/2008
254.1
10,631.12 22/04/2009
858.05
10,817.54
20/03/2009
192.08
8,966.68 3/11/2008
274.35
10,337.68 21/04/2009
853
10,898.11
19/03/2009
193.43
9,001.75 31/10/2008
268.73
9,788.06 20/04/2009
856.85
10,979.50
18/03/2009
193.78
8,976.68 29/10/2008
271.25
9,044.51 17/04/2009
858.75
11,023.09
17/03/2009
203.15
8,863.82 28/10/2008
270.25
9,008.08 16/04/2009
868.25
10,947.40
16/03/2009
207.5
8,943.54 27/10/2008
248.5
8,509.56 15/04/2009
912.78
11,284.73
13/03/2009
201.53
8,756.61 24/10/2008
245.1
8,701.07 13/04/2009
884.63
10,967.22
12/3/2009
202.65
8,343.75 23/10/2008
273.73
9,771.70 9/4/2009
866.53
10,803.86
9/3/2009
203.48
8,160.40 22/10/2008
273.18
10,169.90 8/4/2009
862.03
10,742.34
6/3/2009
216.23
8,325.82 21/10/2008
280.55
10,683.39 6/4/2009
836.13
10,534.87
5/3/2009
218.98
8,197.92 20/10/2008
248.58
10,223.09 2/4/2009
831.25
10,348.83
4/3/2009
222.08
8,446.49 17/10/2008
227.08
9,975.35 1/4/2009
789.73
9,901.99
3/3/2009
222.38
8,427.29 16/10/2008
247.6
10,581.49 31/03/2009
761.6
9,708.50
2/3/2009
218.53
8,607.08 15/10/2008
271.03
10,809.12 30/03/2009
757.85
9,568.14
27/02/2009
218.7
8,891.61 14/10/2008
296.08
11,483.40 27/03/2009
774
10,048.49
26/02/2009
219
8,954.86 13/10/2008
287.9
11,309.09 26/03/2009
783.28
10,003.10
25/02/2009
225.05
8,902.56 10/10/2008
261.5
10,527.85 25/03/2009
766.7
9,667.90
24/02/2009
225.23
8,822.06 8/10/2008
273.3
11,328.36 24/03/2009
725.83
9,471.04
20/02/2009
226.38
8,843.21 7/10/2008
287.9
11,695.24 23/03/2009
719.9
9,424.02
19/02/2009
228.05
9,042.63 6/10/2008
309.63
11,801.70 20/03/2009
669.28
8,966.68
18/02/2009
228.38
9,015.18 3/10/2008
328.4
12,526.32 19/03/2009
672.33
9,001.75
17/02/2009
222.55
9,035.00 1/10/2008
335.5
13,055.67 18/03/2009
665.65
8,976.68
16/02/2009
222.73
9,305.45 30/09/2008
331.38
12,860.43 17/03/2009
650.18
8,863.82
13/02/2009
225.03
9,634.74 29/09/2008
309.83
12,595.75 16/03/2009
663.3
8,943.54
12/2/2009
225
9,465.83 26/09/2008
338.23
13,102.18 13/03/2009
641.18
8,756.61
11/2/2009
226.33
9,618.54 25/09/2008
345.1
13,547.18 12/3/2009
600.98
8,343.75
10/2/2009
224
9,647.47 24/09/2008
356.73
13,692.52 9/3/2009
576.93
8,160.40
9/2/2009
224.28
9,583.89 23/09/2008
360.38
13,570.31 6/3/2009
585.28
8,325.82
6/2/2009
221.7
9,300.86 22/09/2008
383
13,994.96 5/3/2009
574.55
8,197.92
5/2/2009
219
9,090.88 19/09/2008
383
14,042.32 4/3/2009
604.8
8,446.49
4/2/2009
219.88
9,201.85 18/09/2008
360.05
13,315.60 3/3/2009
599.53
8,427.29
3/2/2009
220.23
9,149.30 17/09/2008
364.4
13,262.90 2/3/2009
612.58
8,607.08
2/2/2009
220.55
9,066.70 16/09/2008
374.78
13,518.80 27/02/2009
632.53
8,891.61
30/01/2009
223.18
9,424.24 15/09/2008
380.9
13,531.27 26/02/2009
645.23
8,954.86
29/01/2009
217.88
9,236.28 12/9/2008
404.08
14,000.81 25/02/2009
633
8,902.56
28/01/2009
217.4
9,257.47 11/9/2008
418.05
14,324.29 24/02/2009
626.65
8,822.06
27/01/2009
216
9,004.08 10/9/2008
425.58
14,662.61 20/02/2009
626.78
8,843.21
23/01/2009
216.4
8,674.35 9/9/2008
433.1
14,900.76 19/02/2009
646.83
9,042.63
22/01/2009
217.03
8,813.84 8/9/2008
427.48
14,944.97 18/02/2009
647.38
9,015.18
21/01/2009
219.58
8,779.17 5/9/2008
419.08
14,483.83 17/02/2009
633.8
9,035.00
20/01/2009
223.55
9,100.55 4/9/2008
422.08
14,899.10 16/02/2009
659.53
9,305.45
19/01/2009
221
9,329.57 2/9/2008
424.4
15,049.86 13/02/2009
695.48
9,634.74
16/01/2009
218.85
9,323.59 1/9/2008
407.18
14,498.51 12/2/2009
675.85
9,465.83
15/01/2009
213.95
9,046.74 29/08/2008
406.23
14,564.53 11/2/2009
692.03
9,618.54
14/01/2009
217.45
9,370.49 28/08/2008
396.8
14,048.34 10/2/2009
700.75
9,647.47
13/01/2009
218.45
9,071.36 27/08/2008
409.28
14,296.79 9/2/2009
694.53
9,583.89
12/1/2009
210.78
9,110.05 26/08/2008
416.18
14,482.22 6/2/2009
671.75
9,300.86
9/1/2009
217.5
9,406.47 25/08/2008
408.95
14,450.35 5/2/2009
643.38
9,090.88
7/1/2009
210.58
9,586.88 22/08/2008
409.2
14,401.49 4/2/2009
653.7
9,201.85
6/1/2009
217.43
10,335.93 21/08/2008
408.88
14,243.73 3/2/2009
651.28
9,149.30
5/1/2009
210.93
10,275.60 20/08/2008
419.98
14,678.23 2/2/2009
638.78
9,066.70
2/1/2009
214.33
9,958.22 19/08/2008
420.05
14,543.73 30/01/2009
662.6
9,424.24
1/1/2009
213.43
9,903.46 18/08/2008
420.9
14,645.66 29/01/2009
634.03
9,236.28
31/12/2008
213.13
9,647.31 14/08/2008
415.73
14,724.18 28/01/2009
636.58
9,257.47
30/12/2008
210.38
9,716.16 13/08/2008
414.03
15,093.12 27/01/2009
613.53
9,004.08
29/12/2008
210.73
9,533.52 12/8/2008
409.1
15,212.13 23/01/2009
576.58
8,674.35
26/12/2008
209.03
9,328.92 11/8/2008
416.8
15,503.92 22/01/2009
566.48
8,813.84
24/12/2008
206.58
9,568.72 8/8/2008
421.28
15,167.82 21/01/2009
559.7
8,779.17
23/12/2008
204.95
9,686.75 7/8/2008
425.7
15,117.25 20/01/2009
591.2
9,100.55
22/12/2008
202.55
9,928.35 6/8/2008
429.23
15,073.54 19/01/2009
614.83
9,329.57
19/12/2008
210.7
10,099.91 5/8/2008
415.43
14,961.07 16/01/2009
609.2
9,323.59
18/12/2008
202.8
10,076.43 4/8/2008
408.15
14,577.87 15/01/2009
571.68
9,046.74
17/12/2008
189.13
9,715.29 1/8/2008
419.63
14,656.69 14/01/2009
589.08
9,370.49
16/12/2008
189.78
9,976.98 31/07/2008
416.28
14,355.75 13/01/2009
540.45
9,071.36
15/12/2008
192.85
9,832.39 30/07/2008
419.3
14,287.21 12/1/2009
549.65
9,110.05
12/12/2008
193.43
9,690.07 29/07/2008
404.13
13,791.54 9/1/2009
575.53
9,406.47
11/12/2008
188.5
9,645.46 28/07/2008
403.03
14,349.11 7/1/2009
598.4
9,586.88
10/12/2008
193.28
9,654.90 25/07/2008
399
14,274.94 6/1/2009
684.03
10,335.93
8/12/2008
190.73
9,162.62 24/07/2008
401.38
14,777.01 5/1/2009
682.88
10,275.60
5/12/2008
191.98
8,965.20 23/07/2008
429.25
14,942.28 2/1/2009
641.95
9,958.22
4/12/2008
199.2
9,229.75 22/07/2008
417.18
14,104.20 1/1/2009
626.83
9,903.46
3/12/2008
197.9
8,747.43 21/07/2008
406.73
13,850.04 31/12/2008
615.13
9,647.31
2/12/2008
197.28
8,739.24 18/07/2008
397.48
13,635.40 30/12/2008
624.48
9,716.16
1/12/2008
202.28
8,839.87 17/07/2008
389.6
13,111.85 29/12/2008
623.65
9,533.52
28/11/2008
204.7
9,092.72 16/07/2008
363.68
12,575.80 26/12/2008
606
9,328.92
26/11/2008
204.63
9,026.72 15/07/2008
374.85
12,676.19 24/12/2008
620.6
9,568.72
25/11/2008
204.55
8,695.53 14/07/2008
384.48
13,330.51 23/12/2008
630.03
9,686.75
24/11/2008
203.28
8,903.12 11/7/2008
399.6
13,469.85 22/12/2008
642.35
9,928.35
21/11/2008
189.73
8,915.21 10/7/2008
434.5
13,926.24 19/12/2008
674.63
10,099.91
20/11/2008
182.05
8,451.01 9/7/2008
437.83
13,964.26 18/12/2008
680.1
10,076.43
19/11/2008
185.15
8,773.78 8/7/2008
413.35
13,349.65 17/12/2008
675.08
9,715.29
18/11/2008
186.3
8,937.20 7/7/2008
426
13,525.99 16/12/2008
693.4
9,976.98
17/11/2008
187.6
9,291.01 4/7/2008
421.88
13,454.00 15/12/2008
669.03
9,832.39
14/11/2008
183.68
9,385.42 3/7/2008
427.45
13,094.11 12/12/2008
653.1
9,690.07
12/11/2008
187.2
9,536.33 2/7/2008
438.98
13,664.62 11/12/2008
629.45
9,645.46
11/11/2008
179.65
9,839.69 1/7/2008
423.38
12,961.68 10/12/2008
613.6
9,654.90
10/11/2008
183.83
10,536.16 30/06/2008
429.4
13,461.60 8/12/2008
560
9,162.62
7/11/2008
183.68
9,964.29 27/06/2008
432.6
13,802.22 5/12/2008
559.3
8,965.20
6/11/2008
171.45
9,734.22 26/06/2008
438.43
14,421.82 4/12/2008
579.65
9,229.75
5/11/2008
175
10,120.01 25/06/2008
438.88
14,220.07 3/12/2008
534.75
8,747.43
4/11/2008
180.45
10,631.12 24/06/2008
421.98
14,106.58 2/12/2008
537.33
8,739.24
3/11/2008
175.65
10,337.68 23/06/2008
428.9
14,293.32 1/12/2008
554.53
8,839.87
31/10/2008
169.23
9,788.06 20/06/2008
431.7
14,571.29 28/11/2008
565.8
9,092.72
29/10/2008
174.55
9,044.51 19/06/2008
442.98
15,087.99 26/11/2008
568.6
9,026.72
28/10/2008
164.45
9,008.08 18/06/2008
450.25
15,422.31 25/11/2008
535.85
8,695.53
27/10/2008
157.13
8,509.56 17/06/2008
460.7
15,696.90 24/11/2008
572.48
8,903.12
24/10/2008
170.9
8,701.07 16/06/2008
455.28
15,395.82 21/11/2008
563.68
8,915.21
23/10/2008
184.18
9,771.70 13/06/2008
453.83
15,189.62 20/11/2008
529.3
8,451.01
22/10/2008
194.8
10,169.90 12/6/2008
444.25
15,250.20 19/11/2008
566.58
8,773.78
21/10/2008
198.95
10,683.39 11/6/2008
446.43
15,185.32 18/11/2008
570.35
8,937.20
20/10/2008
203.53
10,223.09 10/6/2008
440.03
14,889.25 17/11/2008
571.33
9,291.01
17/10/2008
202.58
9,975.35 9/6/2008
457.83
15,066.10 14/11/2008
574.28
9,385.42
16/10/2008
194.28
10,581.49 6/6/2008
479.8
15,572.18 12/11/2008
581.08
9,536.33
15/10/2008
187.45
10,809.12 5/6/2008
491.38
15,769.72 11/11/2008
603.5
9,839.69
14/10/2008
182.73
11,483.40 4/6/2008
479.05
15,514.79 10/11/2008
651.53
10,536.16
13/10/2008
184.63
11,309.09 3/6/2008
489.43
15,962.56 7/11/2008
608.93
9,964.29
10/10/2008
177.9
10,527.85 2/6/2008
492.33
16,063.18 6/11/2008
585.78
9,734.22
8/10/2008
184.35
11,328.36 30/05/2008
514.63
16,415.57 5/11/2008
634.73
10,120.01
7/10/2008
196.25
11,695.24 29/05/2008
497.68
16,316.26 4/11/2008
727.6
10,631.12
6/10/2008
197.93
11,801.70 28/05/2008
504.85
16,525.37 3/11/2008
718.53
10,337.68
3/10/2008
200.15
12,526.32 27/05/2008
483.3
16,275.59 31/10/2008
685.38
9,788.06
1/10/2008
201.33
13,055.67 26/05/2008
479.4
16,348.50 29/10/2008
602.2
9,044.51
30/09/2008
202.58
12,860.43 23/05/2008
466.85
16,649.64 28/10/2008
576.43
9,008.08
29/09/2008
192.6
12,595.75 22/05/2008
478.33
16,907.11 27/10/2008
537.35
8,509.56
26/09/2008
193.98
13,102.18 21/05/2008
481.98
17,243.16 24/10/2008
507.75
8,701.07
25/09/2008
195.93
13,547.18 20/05/2008
476.38
17,230.18 23/10/2008
607.63
9,771.70
24/09/2008
196.95
13,692.52 16/05/2008
488.08
17,434.94 22/10/2008
657.78
10,169.90
23/09/2008
194.3
13,570.31 15/05/2008
492.73
17,353.54 21/10/2008
698.5
10,683.39
22/09/2008
191.2
13,994.96 14/05/2008
484.98
16,978.35 20/10/2008
660.63
10,223.09
19/09/2008
198.45
14,042.32 13/05/2008
452.85
16,752.86 17/10/2008
652.63
9,975.35
18/09/2008
202.15
13,315.60 12/5/2008
463.65
16,860.90 16/10/2008
698.63
10,581.49
17/09/2008
199.95
13,262.90 9/5/2008
458.73
16,737.07 15/10/2008
759.63
10,809.12
16/09/2008
209.08
13,518.80 8/5/2008
471.85
17,080.65 14/10/2008
809.85
11,483.40
15/09/2008
206.75
13,531.27 7/5/2008
483.1
17,339.31 13/10/2008
785.2
11,309.09
6/5/2008
468.93
17,373.01 10/10/2008
763.5
10,527.85
5/5/2008
462.28
17,490.90 8/10/2008
824.8
11,328.36
2/5/2008
470.38
17,600.12 7/10/2008
837.7
11,695.24
30/04/2008
459.78
17,287.31
29/04/2008
455.4
17,378.46
28/04/2008
441.5
17,015.96
25/04/2008
444.9
17,125.98
24/04/2008
444.98
16,721.08
23/04/2008
444.95
16,698.04
22/04/2008
443.53
16,783.87
21/04/2008
496.28
16,739.33
CMC
18/04/11
8/6/2011
1:01
Date
NALCO
31/01/11
15/03/11
1:01
Close Price
BSE_SENSE
X
Date
Close Price
BSE_SENSE
X
5/8/2011
1,059.10
17,305.87 13/05/2011
88.15
18,531.28
4/8/2011
1,104.55
17,693.18 12/5/2011
87.75
18,335.79
3/8/2011
1,096.90
17,940.55 11/5/2011
89.3
18,584.96
2/8/2011
1,119.75
18,109.89 10/5/2011
88.15
18,512.77
1/8/2011
1,119.35
18,314.33 9/5/2011
89.3
18,528.96
29/07/2011
1,123.75
18,197.20 6/5/2011
89.05
18,518.81
28/07/2011
1,127.05
18,209.52 5/5/2011
88.8
18,210.58
27/07/2011
1,153.70
18,432.25 4/5/2011
89.8
18,469.36
26/07/2011
1,145.25
18,518.22 3/5/2011
92
18,534.69
25/07/2011
1,174.10
18,871.29 2/5/2011
93.35
18,998.02
22/07/2011
1,174.00
18,722.30 29/04/2011
92.8
19,135.96
21/07/2011
1,178.50
18,436.19 28/04/2011
91.65
19,292.02
20/07/2011
1,170.80
18,502.38 27/04/2011
94.6
19,448.69
19/07/2011
1,178.35
18,653.87 26/04/2011
94.85
19,545.35
18/07/2011
1,181.20
18,507.04 25/04/2011
95
19,584.31
15/07/2011
1,180.35
18,561.92 21/04/2011
94.85
19,602.23
14/07/2011
1,170.15
18,618.20 20/04/2011
95.9
19,470.98
13/07/2011
1,168.35
18,596.02 19/04/2011
95
19,121.83
12/7/2011
1,145.55
18,411.62 18/04/2011
95.65
19,091.17
11/7/2011
1,187.05
18,721.39 15/04/2011
97.4
19,386.82
8/7/2011
1,180.35
18,858.04 13/04/2011
98.25
19,696.86
7/7/2011
1,156.30
19,078.30 11/4/2011
96.9
19,262.54
6/7/2011
1,132.75
18,726.97 8/4/2011
97.5
19,451.45
5/7/2011
1,121.90
18,744.56 7/4/2011
98.15
19,591.18
4/7/2011
1,135.55
18,814.48 6/4/2011
98
19,612.20
1/7/2011
1,127.65
18,762.80 5/4/2011
99.1
19,686.82
30/06/2011
1,124.25
18,845.87 4/4/2011
98.3
19,701.73
29/06/2011
1,132.45
18,693.86 1/4/2011
96.15
19,420.39
28/06/2011
1,144.80
18,492.45 31/03/2011
95.65
19,445.22
27/06/2011
1,117.60
18,412.41 30/03/2011
98.4
19,290.18
24/06/2011
1,118.10
18,240.68 29/03/2011
98.8
19,120.80
23/06/2011
1,052.35
17,727.49 28/03/2011
98.7
18,943.14
22/06/2011
1,088.85
17,550.63 25/03/2011
101.1
18,815.64
21/06/2011
1,107.70
17,560.30 24/03/2011
101.3
18,350.74
20/06/2011
1,125.75
17,506.63 23/03/2011
102.95
18,206.16
17/06/2011
1,183.30
17,870.53 22/03/2011
104
17,988.30
16/06/2011
1,212.25
17,985.88 21/03/2011
105.1
17,839.05
15/06/2011
1,230.05
18,132.24 18/03/2011
107.5
17,878.81
14/06/2011
1,241.35
18,308.66 17/03/2011
104
18,149.87
13/06/2011
1,253.15
18,266.03 16/03/2011
107.65
18,358.69
10/6/2011
1,251.00
18,268.54 15/03/2011
107.7
18,167.64
9/6/2011
1,263.20
18,384.90 14/03/2011
119
18,439.48
8/6/2011
1,222.20
18,394.29 11/3/2011
116.48
18,174.09
7/6/2011
1,243.95
18,495.62 10/3/2011
116.09
18,327.98
6/6/2011
1,268.30
18,420.11 9/3/2011
115.15
18,469.95
3/6/2011
1,259.45
18,376.48 8/3/2011
112.93
18,439.65
2/6/2011
1,273.75
18,494.18 7/3/2011
112.46
18,222.67
1/6/2011
1,233.40
18,608.81 4/3/2011
110.71
18,486.45
31/05/2011
1,238.00
18,503.28 3/3/2011
110.84
18,489.76
30/05/2011
1,198.88
18,232.06 1/3/2011
106.84
18,446.50
27/05/2011
1,143.88
18,266.10 28/02/2011
107.93
17,823.40
26/05/2011
1,126.90
18,044.64 25/02/2011
110
17,700.91
25/05/2011
1,157.53
17,847.24 24/02/2011
105.84
17,632.41
24/05/2011
1,186.98
18,011.97 23/02/2011
102.73
18,178.33
23/05/2011
1,212.48
17,993.33 22/02/2011
102.3
18,296.16
20/05/2011
1,250.03
18,326.09 21/02/2011
103.2
18,438.31
19/05/2011
1,258.83
18,141.40 18/02/2011
102.23
18,211.52
18/05/2011
1,285.70
18,086.20 17/02/2011
102.31
18,506.82
17/05/2011
1,281.63
18,137.35 16/02/2011
102.53
18,300.90
16/05/2011
1,276.68
18,345.03 15/02/2011
101.11
18,273.80
13/05/2011
1,346.83
18,531.28 14/02/2011
99.18
18,202.20
12/5/2011
1,113.25
18,335.79 11/2/2011
98.31
17,728.61
11/5/2011
1,116.68
18,584.96 10/2/2011
101.26
17,463.04
10/5/2011
1,050.43
18,512.77 9/2/2011
100.84
17,592.77
9/5/2011
1,037.45
18,528.96 8/2/2011
104.59
17,775.70
6/5/2011
1,025.90
18,518.81 7/2/2011
105.03
18,037.19
5/5/2011
1,021.33
18,210.58 4/2/2011
105.19
18,008.15
4/5/2011
1,021.95
18,469.36 3/2/2011
105.2
18,449.31
3/5/2011
1,019.85
18,534.69 2/2/2011
102.03
18,090.62
2/5/2011
1,013.73
18,998.02 1/2/2011
100.61
18,022.22
29/04/2011
1,019.20
19,135.96 31/01/2011
98.55
18,327.76
28/04/2011
1,022.23
19,292.02 28/01/2011
96.9
18,395.97
27/04/2011
1,016.98
19,448.69 27/01/2011
97.49
18,684.43
26/04/2011
1,017.18
19,545.35 25/01/2011
95.16
18,969.45
25/04/2011
1,016.50
19,584.31 24/01/2011
95
19,151.28
21/04/2011
1,001.05
19,602.23 21/01/2011
95.03
19,007.53
20/04/2011
1,018.03
19,470.98 20/01/2011
95.33
19,046.54
19/04/2011
1,008.90
19,121.83 19/01/2011
94.98
18,978.32
18/04/2011
1,039.58
19,091.17 18/01/2011
95.14
19,092.05
15/04/2011
1,063.95
19,386.82 17/01/2011
95.26
18,882.25
13/04/2011
1,080.20
19,696.86 14/01/2011
95.18
18,860.44
11/4/2011
1,076.78
19,262.54 13/01/2011
96.99
19,182.82
8/4/2011
1,106.25
19,451.45 12/1/2011
94.61
19,534.10
7/4/2011
1,049.45
19,591.18 11/1/2011
93.39
19,196.34
6/4/2011
1,045.33
19,612.20 10/1/2011
93
19,224.12
5/4/2011
1,043.60
19,686.82 7/1/2011
94.26
19,691.81
4/4/2011
1,037.58
19,701.73 6/1/2011
98.46
20,184.74
1/4/2011
1,042.23
19,420.39 5/1/2011
98.71
20,301.10
31/03/2011
1,039.78
19,445.22 4/1/2011
99.64
20,498.72
30/03/2011
1,032.23
19,290.18 3/1/2011
97.88
20,561.05
29/03/2011
1,039.88
19,120.80 31/12/2010
97.96
20,509.09
28/03/2011
1,029.53
18,943.14 30/12/2010
95.48
20,389.07
25/03/2011
1,009.00
18,815.64 29/12/2010
95.48
20,256.03
24/03/2011
999.05
18,350.74 28/12/2010
95.25
20,025.42
23/03/2011
982.15
18,206.16 27/12/2010
94.91
20,028.93
22/03/2011
967.33
17,988.30 24/12/2010
95.36
20,073.66
21/03/2011
972.5
17,839.05 23/12/2010
93.71
19,982.88
18/03/2011
987.4
17,878.81 22/12/2010
94.64
20,015.80
17/03/2011
980.35
18,149.87 21/12/2010
95.59
20,060.32
16/03/2011
985.1
18,358.69 20/12/2010
94.19
19,888.88
15/03/2011
987.25
18,167.64 16/12/2010
93.06
19,864.85
14/03/2011
1,000.80
18,439.48 15/12/2010
92.05
19,647.77
11/3/2011
992.48
18,174.09 14/12/2010
93.16
19,799.19
10/3/2011
993.93
18,327.98 13/12/2010
92.26
19,691.78
9/3/2011
989.43
18,469.95 10/12/2010
89.48
19,508.89
8/3/2011
988.88
18,439.65 9/12/2010
88.83
19,242.36
7/3/2011
997.48
18,222.67 8/12/2010
91.05
19,696.48
4/3/2011
999.03
18,486.45 7/12/2010
93.44
19,934.64
3/3/2011
1,009.93
18,489.76 6/12/2010
93.59
19,981.31
1/3/2011
1,012.85
18,446.50 3/12/2010
93.48
19,966.93
28/02/2011
1,000.05
17,823.40 2/12/2010
92.96
19,992.70
25/02/2011
993.65
17,700.91 1/12/2010
91.68
19,850.00
24/02/2011
997.83
17,632.41 30/11/2010
88.19
19,521.25
23/02/2011
1,005.25
18,178.33 29/11/2010
87.91
19,405.10
22/02/2011
1,003.83
18,296.16 26/11/2010
86.14
19,136.61
21/02/2011
1,008.68
18,438.31 25/11/2010
89.61
19,318.16
18/02/2011
999.6
18,211.52 24/11/2010
92.94
19,459.85
17/02/2011
1,013.83
18,506.82 23/11/2010
93.58
19,691.84
16/02/2011
1,004.18
18,300.90 22/11/2010
95.26
19,957.59
15/02/2011
998.38
18,273.80 19/11/2010
94.91
19,585.44
14/02/2011
1,007.45
18,202.20 18/11/2010
95.86
19,930.64
11/2/2011
970.18
17,728.61 16/11/2010
96.44
19,865.14
10/2/2011
966.93
17,463.04 15/11/2010
98.74
20,309.69
9/2/2011
985.25
17,592.77 12/11/2010
99.16
20,156.89
8/2/2011
999.93
17,775.70 11/11/2010
101.29
20,589.09
7/2/2011
1,004.83
18,037.19 10/11/2010
101.38
20,875.71
4/2/2011
1,030.38
18,008.15 9/11/2010
101.73
20,932.48
3/2/2011
1,020.60
18,449.31 8/11/2010
102.39
20,852.38
2/2/2011
999.3
18,090.62 5/11/2010
102.76
21,004.96
1/2/2011
974.93
18,022.22 4/11/2010
102.3
20,893.57
31/01/2011
982.68
18,327.76 3/11/2010
101.33
20,465.74
28/01/2011
1,034.00
18,395.97 2/11/2010
101.08
20,345.69
27/01/2011
1,074.93
18,684.43 1/11/2010
101.5
20,355.63
25/01/2011
1,093.05
18,969.45 29/10/2010
100.45
20,032.34
24/01/2011
1,100.60
19,151.28 28/10/2010
103.05
19,941.04
21/01/2011
1,123.80
19,007.53 27/10/2010
99
20,005.37
20/01/2011
1,136.38
19,046.54 26/10/2010
99.29
20,221.39
19/01/2011
1,142.58
18,978.32 25/10/2010
99.64
20,303.12
18/01/2011
1,139.00
19,092.05 22/10/2010
100.21
20,165.86
17/01/2011
1,151.05
18,882.25 21/10/2010
99.99
20,260.58
14/01/2011
1,212.48
18,860.44 20/10/2010
99.65
19,872.15
13/01/2011
1,255.83
19,182.82 19/10/2010
100.58
19,983.13
12/1/2011
1,274.00
19,534.10 18/10/2010
99.98
20,168.89
11/1/2011
1,239.65
19,196.34 15/10/2010
101.14
20,125.05
10/1/2011
1,257.28
19,224.12 14/10/2010
101.78
20,497.64
7/1/2011
1,249.18
19,691.81 13/10/2010
102.56
20,687.88
6/1/2011
1,317.43
20,184.74 12/10/2010
102.33
20,203.34
5/1/2011
1,307.98
20,301.10 11/10/2010
102.9
20,339.89
4/1/2011
1,310.35
20,498.72 8/10/2010
102.78
20,250.26
3/1/2011
1,313.25
20,561.05 7/10/2010
103.34
20,315.32
31/12/2010
1,344.75
20,509.09 6/10/2010
105.59
20,543.08
30/12/2010
1,324.05
20,389.07 5/10/2010
102.53
20,407.71
29/12/2010
1,311.20
20,256.03 4/10/2010
102.1
20,475.73
28/12/2010
1,310.90
20,025.42 1/10/2010
101.65
20,445.04
27/12/2010
1,317.90
20,028.93 30/09/2010
99.73
20,069.12
24/12/2010
1,305.50
20,073.66 29/09/2010
101.16
19,956.34
23/12/2010
1,301.20
19,982.88 28/09/2010
101.74
20,104.86
22/12/2010
1,302.23
20,015.80 27/09/2010
102.25
20,117.38
21/12/2010
1,285.83
20,060.32 24/09/2010
101.03
20,045.18
20/12/2010
1,278.68
19,888.88 23/09/2010
101.04
19,861.01
16/12/2010
1,200.18
19,864.85 22/09/2010
101.58
19,941.72
15/12/2010
1,180.38
19,647.77 21/09/2010
101.7
20,001.55
14/12/2010
1,177.23
19,799.19 20/09/2010
102.89
19,906.10
13/12/2010
1,138.75
19,691.78 17/09/2010
102.84
19,594.75
10/12/2010
1,119.58
19,508.89 16/09/2010
101.64
19,417.49
9/12/2010
1,103.65
19,242.36 15/09/2010
102.35
19,502.11
8/12/2010
1,135.60
19,696.48 14/09/2010
101.4
19,346.96
7/12/2010
1,173.70
19,934.64 13/09/2010
101.48
19,208.33
6/12/2010
1,190.05
19,981.31 9/9/2010
101.03
18,799.66
3/12/2010
1,184.05
19,966.93 8/9/2010
101.41
18,666.71
2/12/2010
1,193.63
19,992.70 7/9/2010
101.63
18,645.06
1/12/2010
1,148.25
19,850.00 6/9/2010
102.09
18,560.05
30/11/2010
1,099.95
19,521.25 3/9/2010
100.51
18,221.43
29/11/2010
1,092.78
19,405.10 2/9/2010
100.81
18,238.31
26/11/2010
1,094.98
19,136.61 1/9/2010
100.71
18,205.87
25/11/2010
1,131.23
19,318.16 31/08/2010
99.56
17,971.12
24/11/2010
1,144.45
19,459.85 30/08/2010
100.29
18,032.11
23/11/2010
1,176.13
19,691.84 27/08/2010
100.78
17,998.41
22/11/2010
1,221.93
19,957.59 26/08/2010
102.73
18,226.35
19/11/2010
1,255.75
19,585.44 25/08/2010
105.6
18,179.64
18/11/2010
1,283.18
19,930.64 24/08/2010
100.24
18,311.59
16/11/2010
1,297.48
19,865.14 23/08/2010
100.88
18,409.35
15/11/2010
1,267.05
20,309.69 20/08/2010
100.23
18,401.82
12/11/2010
1,177.43
20,156.89 19/08/2010
99.74
18,454.94
11/11/2010
1,166.90
20,589.09 18/08/2010
102.54
18,257.12
10/11/2010
1,143.90
20,875.71 17/08/2010
104.91
18,048.85
9/11/2010
1,150.90
20,932.48 16/08/2010
106.09
18,050.78
8/11/2010
1,131.28
20,852.38 13/08/2010
109.71
18,167.03
5/11/2010
1,135.20
21,004.96 12/8/2010
108.1
18,073.90
4/11/2010
1,125.70
20,893.57 11/8/2010
105.93
18,070.19
3/11/2010
1,144.08
20,465.74 10/8/2010
106.41
18,219.99
2/11/2010
1,166.80
20,345.69 9/8/2010
106.36
18,287.50
1/11/2010
1,183.65
20,355.63 6/8/2010
105.31
18,143.99
29/10/2010
1,050.60
20,032.34 5/8/2010
104.83
18,172.83
28/10/2010
1,066.25
19,941.04 4/8/2010
106.2
18,217.44
27/10/2010
1,062.95
20,005.37 3/8/2010
106.2
18,114.83
26/10/2010
1,070.73
20,221.39 2/8/2010
105.44
18,081.21
25/10/2010
1,049.40
20,303.12 30/07/2010
105.63
17,868.29
22/10/2010
1,030.68
20,165.86 29/07/2010
104.64
17,992.00
21/10/2010
1,012.05
20,260.58 28/07/2010
107.7
17,957.37
20/10/2010
1,021.78
19,872.15 27/07/2010
109.34
18,077.61
19/10/2010
1,006.65
19,983.13 26/07/2010
108.44
18,020.05
18/10/2010
1,012.38
20,168.89 23/07/2010
108.68
18,130.98
15/10/2010
986.65
20,125.05 22/07/2010
109.69
18,113.15
14/10/2010
1,019.20
20,497.64 21/07/2010
109.1
17,977.23
13/10/2010
1,055.58
20,687.88 20/07/2010
107.93
17,878.14
12/10/2010
1,072.20
20,203.34 19/07/2010
107.65
17,928.42
11/10/2010
1,187.85
20,339.89 16/07/2010
108.4
17,955.82
8/10/2010
1,007.25
20,250.26 15/07/2010
107.29
17,909.46
7/10/2010
976.15
20,315.32 14/07/2010
107.81
17,938.16
6/10/2010
968.78
20,543.08 13/07/2010
108.2
17,985.90
5/10/2010
960.28
20,407.71 12/7/2010
106.25
17,937.20
4/10/2010
970.6
20,475.73 9/7/2010
106.25
17,833.54
1/10/2010
973.93
20,445.04 8/7/2010
106.26
17,651.73
30/09/2010
970.85
20,069.12 7/7/2010
106.3
17,471.03
29/09/2010
979.15
19,956.34 6/7/2010
105.78
17,614.48
28/09/2010
972.58
20,104.86 5/7/2010
106.35
17,441.44
27/09/2010
959.88
20,117.38 2/7/2010
107.14
17,460.95
24/09/2010
940.58
20,045.18 1/7/2010
107.66
17,509.33
23/09/2010
939.93
19,861.01 30/06/2010
106.85
17,700.90
22/09/2010
945.43
19,941.72 29/06/2010
106.96
17,534.09
21/09/2010
942.83
20,001.55 28/06/2010
109.19
17,774.26
20/09/2010
906.13
19,906.10 25/06/2010
106.34
17,574.53
17/09/2010
904.85
19,594.75 24/06/2010
108.34
17,730.24
16/09/2010
904.63
19,417.49 23/06/2010
109.11
17,755.94
15/09/2010
910.8
19,502.11 22/06/2010
110.51
17,749.69
14/09/2010
886.03
19,346.96 21/06/2010
108.26
17,876.55
13/09/2010
870.83
19,208.33 18/06/2010
106.35
17,570.82
9/9/2010
863.05
18,799.66 17/06/2010
108.8
17,616.69
8/9/2010
855.1
18,666.71 16/06/2010
108.5
17,462.87
7/9/2010
851.05
18,645.06 15/06/2010
105.24
17,412.83
6/9/2010
853.3
18,560.05 14/06/2010
105.6
17,338.17
3/9/2010
829.15
18,221.43 11/6/2010
105.03
17,064.95
2/9/2010
821
18,238.31 10/6/2010
105.19
16,922.08
1/9/2010
822.93
18,205.87 9/6/2010
105.16
16,657.89
31/08/2010
822.58
17,971.12 8/6/2010
105.48
16,617.10
30/08/2010
823.53
18,032.11 7/6/2010
106.94
16,781.07
27/08/2010
820
17,998.41 4/6/2010
105.08
17,117.69
26/08/2010
816.85
18,226.35 3/6/2010
105.94
17,022.33
25/08/2010
803.3
18,179.64 2/6/2010
106.54
16,741.84
24/08/2010
825.15
18,311.59 1/6/2010
105.24
16,572.03
23/08/2010
825.98
18,409.35 31/05/2010
104.15
16,944.63
20/08/2010
818.85
18,401.82 28/05/2010
102.48
16,863.06
19/08/2010
820.35
18,454.94 27/05/2010
100.66
16,666.40
18/08/2010
835
18,257.12 26/05/2010
101.31
16,387.84
17/08/2010
831.4
18,048.85 25/05/2010
98.23
16,022.48
16/08/2010
830.08
18,050.78 24/05/2010
101.24
16,469.55
13/08/2010
827.9
18,167.03 21/05/2010
100.2
16,445.61
12/8/2010
840.48
18,073.90 20/05/2010
99.78
16,519.68
11/8/2010
840.63
18,070.19 19/05/2010
98.94
16,408.49
10/8/2010
840.48
18,219.99 18/05/2010
102.69
16,875.76
9/8/2010
845.78
18,287.50 17/05/2010
102.64
16,835.56
6/8/2010
841.25
18,143.99 14/05/2010
102.1
16,994.60
5/8/2010
852.93
18,172.83 13/05/2010
102.58
17,265.87
4/8/2010
840
18,217.44 12/5/2010
102.73
17,195.81
3/8/2010
840.38
18,114.83 11/5/2010
102.83
17,141.53
2/8/2010
853.65
18,081.21 10/5/2010
101.36
17,330.55
30/07/2010
872.23
17,868.29 7/5/2010
98.93
16,769.11
29/07/2010
859.85
17,992.00 6/5/2010
100.34
16,987.53
28/07/2010
845.03
17,957.37 5/5/2010
100.93
17,087.96
27/07/2010
845.15
18,077.61 4/5/2010
101.35
17,137.14
26/07/2010
834.85
18,020.05 3/5/2010
103.08
17,386.08
23/07/2010
827.78
18,130.98 30/04/2010
102.53
17,558.71
22/07/2010
832.1
18,113.15 29/04/2010
102.26
17,503.47
21/07/2010
830.1
17,977.23 28/04/2010
102.81
17,380.08
20/07/2010
824.63
17,878.14 27/04/2010
103.79
17,690.62
19/07/2010
816.15
17,928.42 26/04/2010
103.88
17,745.28
16/07/2010
813.48
17,955.82 23/04/2010
102.33
17,694.20
15/07/2010
811.28
17,909.46 22/04/2010
102.59
17,573.99
14/07/2010
791.7
17,938.16 21/04/2010
103.19
17,472.56
13/07/2010
760.8
17,985.90 20/04/2010
102.09
17,460.58
12/7/2010
742.25
17,937.20 19/04/2010
99.6
17,400.68
9/7/2010
725.5
17,833.54 16/04/2010
101.33
17,591.18
8/7/2010
712.63
17,651.73 15/04/2010
102.28
17,639.26
7/7/2010
716.7
17,471.03 13/04/2010
103.59
17,821.96
6/7/2010
718
17,614.48 12/4/2010
101.38
17,853.00
5/7/2010
719.8
17,441.44 9/4/2010
102.16
17,933.14
2/7/2010
718.5
17,460.95 8/4/2010
99.89
17,714.40
1/7/2010
716.45
17,509.33 7/4/2010
101.46
17,970.02
30/06/2010
716.78
17,700.90 6/4/2010
101.11
17,941.37
29/06/2010
725.7
17,534.09 5/4/2010
101.69
17,935.68
28/06/2010
720.38
17,774.26 1/4/2010
101.28
17,692.62
25/06/2010
727.53
17,574.53 31/03/2010
101.59
17,527.77
24/06/2010
715.5
17,730.24 30/03/2010
103.94
17,590.17
23/06/2010
712.58
17,755.94 29/03/2010
99.94
17,711.35
22/06/2010
714.93
17,749.69 26/03/2010
97.83
17,644.76
21/06/2010
714.78
17,876.55 25/03/2010
97.96
17,558.85
18/06/2010
713.95
17,570.82 23/03/2010
98.56
17,451.02
17/06/2010
715.68
17,616.69 22/03/2010
100.08
17,410.57
16/06/2010
725.28
17,462.87 19/03/2010
100.81
17,578.23
15/06/2010
711.75
17,412.83 18/03/2010
100.66
17,519.26
14/06/2010
712.6
17,338.17 17/03/2010
99.4
17,490.08
11/6/2010
712.93
17,064.95 16/03/2010
99.33
17,383.18
10/6/2010
712.63
16,922.08 15/03/2010
99.05
17,164.99
9/6/2010
700.23
16,657.89 12/3/2010
98.93
17,166.62
8/6/2010
700.08
16,617.10 11/3/2010
98.23
17,167.96
7/6/2010
685.33
16,781.07 10/3/2010
98.68
17,098.33
4/6/2010
689.25
17,117.69 9/3/2010
97.85
17,052.54
3/6/2010
690.08
17,022.33 8/3/2010
99.8
17,102.60
2/6/2010
695.6
16,741.84 5/3/2010
99.95
16,994.49
1/6/2010
690.63
16,572.03 4/3/2010
100.21
16,971.70
31/05/2010
698.38
16,944.63 3/3/2010
100.08
17,000.01
28/05/2010
705
16,863.06 2/3/2010
97.89
16,772.56
27/05/2010
702.2
16,666.40 26/02/2010
96.24
16,429.55
26/05/2010
703.8
16,387.84 25/02/2010
92.34
16,254.20
25/05/2010
701.63
16,022.48 24/02/2010
93.83
16,255.97
24/05/2010
712.88
16,469.55 23/02/2010
92.29
16,286.32
21/05/2010
713.88
16,445.61 22/02/2010
92.31
16,237.05
20/05/2010
713.88
16,519.68 19/02/2010
91.8
16,191.63
19/05/2010
711.03
16,408.49 18/02/2010
93.91
16,327.84
18/05/2010
713.95
16,875.76 17/02/2010
94.89
16,428.91
17/05/2010
712.93
16,835.56 16/02/2010
95.09
16,226.68
14/05/2010
708.13
16,994.60 15/02/2010
91.21
16,038.35
13/05/2010
724.63
17,265.87 11/2/2010
91.53
16,152.59
12/5/2010
711.53
17,195.81 10/2/2010
90.58
15,922.17
11/5/2010
703.38
17,141.53 9/2/2010
90.76
16,042.18
10/5/2010
698.13
17,330.55 8/2/2010
91.04
15,935.61
7/5/2010
691.45
16,769.11 6/2/2010
91.88
15,915.65
6/5/2010
698.1
16,987.53 5/2/2010
90.73
15,790.93
5/5/2010
696.03
17,087.96 4/2/2010
94.78
16,224.95
4/5/2010
687.3
17,137.14 3/2/2010
98.59
16,496.05
3/5/2010
682.23
17,386.08 2/2/2010
95.79
16,163.44
30/04/2010
686.9
17,558.71 1/2/2010
97.99
16,356.03
29/04/2010
683.13
17,503.47
28/04/2010
679.9
17,380.08
27/04/2010
681.65
17,690.62
26/04/2010
690.03
17,745.28
23/04/2010
685.73
17,694.20
22/04/2010
685.83
17,573.99
21/04/2010
681.98
17,472.56
20/04/2010
685.68
17,460.58
19/04/2010
685.18
17,400.68
Date
Open Price
High Price
8/11/2010
75.4
20,852.38
5/11/2010
75.95
21,004.96
4/11/2010
75.4
20,893.57
3/11/2010
75.75
20,465.74
2/11/2010
76.7
20,345.69
1/11/2010
77.65
20,355.63
29/10/2010
73.1
20,032.34
28/10/2010
74.2
19,941.04
27/10/2010
73.6
20,005.37
26/10/2010
75.35
20,221.39
25/10/2010
74
20,303.12
22/10/2010
74.1
20,165.86
21/10/2010
75.25
20,260.58
20/10/2010
74.1
19,872.15
19/10/2010
73.1
19,983.13
18/10/2010
72.1
20,168.89
15/10/2010
72.9
20,125.05
14/10/2010
75.1
20,497.64
13/10/2010
74.05
20,687.88
12/10/2010
74.8
20,203.34
11/10/2010
74.2
20,339.89
8/10/2010
74.35
20,250.26
7/10/2010
75.6
20,315.32
6/10/2010
77.85
20,543.08
5/10/2010
77.3
20,407.71
4/10/2010
73.6
20,475.73
1/10/2010
73.75
20,445.04
30/09/2010
71.7
20,069.12
29/09/2010
73.2
19,956.34
28/09/2010
71.55
20,104.86
27/09/2010
71.95
20,117.38
24/09/2010
73.85
20,045.18
23/09/2010
71.85
19,861.01
22/09/2010
71.25
19,941.72
21/09/2010
71.85
20,001.55
20/09/2010
76.15
19,906.10
17/09/2010
77.25
19,594.75
16/09/2010
77.6
19,417.49
15/09/2010
76.35
19,502.11
14/09/2010
76.7
19,346.96
13/09/2010
78.35
19,208.33
Low Price
Close Price
Total
Volume
No of
Trades
Net
Turnover
-Rs.
Thousand
Market Cap
9/9/2010
76.9
18,799.66
8/9/2010
76.8
18,666.71
7/9/2010
74.63
18,645.06
6/9/2010
74.13
18,560.05
3/9/2010
72.53
18,221.43
2/9/2010
71.5
18,238.31
1/9/2010
71.98
18,205.87
31/08/2010
71.05
17,971.12
30/08/2010
72.63
18,032.11
27/08/2010
71.33
17,998.41
26/08/2010
70.63
18,226.35
25/08/2010
71.33
18,179.64
24/08/2010
73.35
18,311.59
23/08/2010
73.38
18,409.35
20/08/2010
71.4
18,401.82
19/08/2010
71.63
18,454.94
18/08/2010
71.83
18,257.12
17/08/2010
70.23
18,048.85
16/08/2010
69.55
18,050.78
13/08/2010
69.98
18,167.03
12/8/2010
68.15
18,073.90
11/8/2010
69.65
18,070.19
10/8/2010
70.15
18,219.99
9/8/2010
70.23
18,287.50
6/8/2010
67.58
18,143.99
5/8/2010
70.05
18,172.83
4/8/2010
68.88
18,217.44
3/8/2010
68.6
18,114.83
2/8/2010
70.18
18,081.21
30/07/2010
69.35
17,868.29
29/07/2010
68.15
17,992.00
28/07/2010
66.33
17,957.37
27/07/2010
67.68
18,077.61
26/07/2010
66.7
18,020.05
23/07/2010
65.35
18,130.98
22/07/2010
66.73
18,113.15
21/07/2010
64.28
17,977.23
20/07/2010
60.78
17,878.14
19/07/2010
60.28
17,928.42
16/07/2010
58.85
17,955.82
15/07/2010
58.75
17,909.46
14/07/2010
59.23
17,938.16
13/07/2010
58.9
17,985.90
12/7/2010
59.23
17,937.20
9/7/2010
59.68
17,833.54
8/7/2010
58.23
17,651.73
7/7/2010
57.93
17,471.03
6/7/2010
57.28
17,614.48
5/7/2010
56.95
17,441.44
2/7/2010
58.55
17,460.95
1/7/2010
59.18
17,509.33
30/06/2010
59.65
17,700.90
29/06/2010
57.73
17,534.09
28/06/2010
53.4
17,774.26
25/06/2010
52.28
17,574.53
24/06/2010
53.98
17,730.24
23/06/2010
49.53
17,755.94
22/06/2010
49.28
17,749.69
21/06/2010
49.23
17,876.55
18/06/2010
48.55
17,570.82
17/06/2010
50.33
17,616.69
16/06/2010
51.15
17,462.87
15/06/2010
51.28
17,412.83
14/06/2010
51.7
17,338.17
11/6/2010
51.83
17,064.95
10/6/2010
51.95
16,922.08
9/6/2010
51.93
16,657.89
8/6/2010
52.18
16,617.10
7/6/2010
52.33
16,781.07
4/6/2010
54.05
17,117.69
3/6/2010
50.65
17,022.33
2/6/2010
50.58
16,741.84
1/6/2010
49.88
16,572.03
31/05/2010
52.18
16,944.63
28/05/2010
49.4
16,863.06
27/05/2010
48.95
16,666.40
26/05/2010
46.23
16,387.84
25/05/2010
44.88
16,022.48
24/05/2010
45.83
16,469.55
21/05/2010
46.68
16,445.61
20/05/2010
47.58
16,519.68
19/05/2010
47.05
16,408.49
18/05/2010
49.53
16,875.76
17/05/2010
50.03
16,835.56
14/05/2010
49.2
16,994.60
13/05/2010
51.1
17,265.87
12/5/2010
49.68
17,195.81
11/5/2010
50.18
17,141.53
10/5/2010
49.23
17,330.55
7/5/2010
46.45
16,769.11
6/5/2010
49.8
16,987.53
5/5/2010
50.28
17,087.96
4/5/2010
48.7
17,137.14
3/5/2010
48.28
17,386.08
30/04/2010
48.23
17,558.71
29/04/2010
47.4
17,503.47
28/04/2010
46.38
17,380.08
27/04/2010
47.85
17,690.62
26/04/2010
45.2
17,745.28
23/04/2010
45.28
17,694.20
22/04/2010
43.23
17,573.99
21/04/2010
43.8
17,472.56
20/04/2010
43.15
17,460.58
19/04/2010
40.28
17,400.68
16/04/2010
41.75
17,591.18
15/04/2010
42.28
17,639.26
13/04/2010
42.05
17,821.96
12/4/2010
42.33
17,853.00
9/4/2010
43.53
17,933.14
8/4/2010
42.2
17,714.40
7/4/2010
42.18
17,970.02
6/4/2010
41.93
17,941.37
5/4/2010
42.18
17,935.68
1/4/2010
41.45
17,692.62
31/03/2010
41.08
17,527.77
30/03/2010
38.8
17,590.17
29/03/2010
38.53
17,711.35
26/03/2010
39.08
17,644.76
25/03/2010
38.88
17,558.85
23/03/2010
39.2
17,451.02
22/03/2010
38.08
17,410.57
19/03/2010
39.7
17,578.23
18/03/2010
38.63
17,519.26
17/03/2010
39
17,490.08
16/03/2010
39.03
17,383.18
15/03/2010
37
17,164.99
12/3/2010
36.85
17,166.62
11/3/2010
36.58
17,167.96
10/3/2010
37.55
17,098.33
9/3/2010
38.1
17,052.54
8/3/2010
37.98
17,102.60
5/3/2010
37.7
16,994.49
4/3/2010
37.15
16,971.70
3/3/2010
37.78
17,000.01
2/3/2010
38.53
16,772.56
26/02/2010
35.18
16,429.55
25/02/2010
33
16,254.20
24/02/2010
31.93
16,255.97
23/02/2010
30.15
16,286.32
22/02/2010
31.03
16,237.05
19/02/2010
31.8
16,191.63
18/02/2010
33.03
16,327.84
17/02/2010
33.4
16,428.91
16/02/2010
34.48
16,226.68
15/02/2010
34.18
16,038.35
11/2/2010
34.75
16,152.59
10/2/2010
34.53
15,922.17
9/2/2010
34.53
16,042.18
8/2/2010
34.5
15,935.61
6/2/2010
35
15,915.65
5/2/2010
34.83
15,790.93
4/2/2010
34.93
16,224.95
3/2/2010
35.35
16,496.05
2/2/2010
36.18
16,163.44
1/2/2010
36.98
16,356.03
29/01/2010
36.95
16,357.96
28/01/2010
34.7
16,306.87
27/01/2010
35.58
16,289.82
25/01/2010
37.08
16,780.46
22/01/2010
37.15
16,859.68
21/01/2010
36.55
17,051.14
20/01/2010
39.23
17,474.49
19/01/2010
38.73
17,486.06
18/01/2010
38.55
17,641.08
15/01/2010
38.48
17,554.30
14/01/2010
38.58
17,584.87
13/01/2010
38.9
17,509.80
12/1/2010
38.5
17,422.51
11/1/2010
37.65
17,526.71
8/1/2010
33.83
17,540.29
7/1/2010
33.75
17,615.72
6/1/2010
34.03
17,701.13
5/1/2010
35.33
17,686.24
4/1/2010
35.43
17,558.73
31/12/2009
32.33
17,464.81
30/12/2009
33.43
17,343.82
29/12/2009
30.85
17,401.56
24/12/2009
29.4
17,360.61
23/12/2009
29
17,231.11
22/12/2009
28.93
16,692.00
21/12/2009
28.8
16,601.20
18/12/2009
28.93
16,719.83
17/12/2009
29.25
16,894.25
16/12/2009
29.45
16,912.77
15/12/2009
28.3
16,877.16
14/12/2009
28.6
17,097.55
11/12/2009
29
17,119.03
10/12/2009
29.23
17,189.31
9/12/2009
29.55
17,125.22
8/12/2009
29.3
17,227.68
7/12/2009
29.3
16,983.14
4/12/2009
29.3
17,101.54
3/12/2009
29.28
17,185.68
2/12/2009
29.33
17,169.91
1/12/2009
28.88
17,198.27
30/11/2009
28.63
16,926.22
27/11/2009
27.9
16,632.01
26/11/2009
28.6
16,854.93
25/11/2009
28.55
17,198.95
24/11/2009
28.65
17,131.08
23/11/2009
29
17,180.18
20/11/2009
29.03
17,021.85
19/11/2009
28.65
16,785.65
18/11/2009
29.68
16,998.78
17/11/2009
29.53
17,050.65
16/11/2009
30.15
17,032.51
13/11/2009
30.13
16,848.83
12/11/2009
29.53
16,696.03
11/11/2009
30.08
16,849.60
10/11/2009
29.73
16,440.56
9/11/2009
29.6
16,498.72
6/11/2009
29.5
16,158.28
5/11/2009
27.7
16,063.90
4/11/2009
27.3
15,912.13
3/11/2009
26.7
15,404.94
30/10/2009
27.08
15,896.28
29/10/2009
27.05
16,052.72
28/10/2009
27.05
16,283.49
27/10/2009
28.85
16,353.40
26/10/2009
29.68
16,740.50
23/10/2009
31.18
16,810.81
22/10/2009
31
16,789.74
21/10/2009
31.28
17,009.17
20/10/2009
30.75
17,223.01
17/10/2009
29.98
17,326.01
16/10/2009
29.65
17,322.82
15/10/2009
29.03
17,195.20
14/10/2009
28.48
17,231.11
12/10/2009
28.28
17,026.67
9/10/2009
28.05
16,642.66
8/10/2009
28.48
16,843.54
7/10/2009
28.23
16,806.66
6/10/2009
28.55
16,958.54
5/10/2009
28.9
16,866.41
1/10/2009
30.55
17,134.55
30/09/2009
31.48
17,126.84
29/09/2009
30.68
16,852.91
25/09/2009
28.93
16,693.00
24/09/2009
28.3
16,781.43
23/09/2009
28.5
16,719.50
22/09/2009
29.68
16,886.43
18/09/2009
28.33
16,741.30
17/09/2009
28.73
16,711.11
16/09/2009
29.45
16,677.04
15/09/2009
26.78
16,454.45
14/09/2009
26.05
16,214.19
11/9/2009
25.55
16,264.30
10/9/2009
25.95
16,216.86
9/9/2009
26.38
16,183.55
8/9/2009
26.45
16,123.67
7/9/2009
26.2
16,016.32
4/9/2009
25.88
15,689.12
3/9/2009
25.4
15,398.33
2/9/2009
25.13
15,467.46
1/9/2009
25.13
15,551.19
31/08/2009
24.18
15,666.64
28/08/2009
24.55
15,922.34
27/08/2009
25.18
15,781.07
26/08/2009
25.35
15,769.85
25/08/2009
26.03
15,688.47
24/08/2009
25.5
15,628.75
21/08/2009
24.58
15,240.83
20/08/2009
24.38
15,012.32
19/08/2009
24.53
14,809.64
18/08/2009
24.23
15,035.26
17/08/2009
23.75
14,784.92
14/08/2009
25.15
15,411.63
13/08/2009
25.03
15,518.49
12/8/2009
23.38
15,020.16
11/8/2009
24.53
15,074.59
10/8/2009
24.6
15,009.77
7/8/2009
26.78
15,160.24
6/8/2009
28.4
15,514.03
5/8/2009
29.65
15,903.83
4/8/2009
29.6
15,830.98
3/8/2009
30.2
15,924.23
31/07/2009
29.73
15,670.31
30/07/2009
31.6
15,387.96
29/07/2009
32.2
15,173.46
28/07/2009
27.38
15,331.94
27/07/2009
25.9
15,375.04
24/07/2009
26.18
15,378.96
23/07/2009
27.08
15,231.04
22/07/2009
24.83
14,843.12
BSE_SENSE
X
Date
Open Price
High Price
Low Price
Net
Turnover
-Rs.
Thousand
Date
Close Price
BSE_SENSE
X
Bajaj Auto
Announcement Date
Ex Date
Bonus Ratio
Date
22/07/2010
8/9/2010
1:1
Close Price
BSE_SENSEX
Return Stck
8/11/2010
1,601.15
20,852.38
5/11/2010
1,609.90
21,004.96
0.54%
4/11/2010
1,603.45
20,893.57
-0.40%
3/11/2010
1,581.20
20,465.74
-1.40%
2/11/2010
1,545.65
20,345.69
-2.27%
1/11/2010
1,529.30
20,355.63
-1.06%
29/10/2010
1,513.80
20,032.34
-1.02%
28/10/2010
1,487.90
19,941.04
-1.73%
27/10/2010
1,482.30
20,005.37
-0.38%
26/10/2010
1,498.80
20,221.39
1.11%
25/10/2010
1,492.05
20,303.12
-0.45%
22/10/2010
1,485.70
20,165.86
-0.43%
21/10/2010
1,489.45
20,260.58
0.25%
20/10/2010
1,485.15
19,872.15
-0.29%
19/10/2010
1,512.55
19,983.13
1.83%
18/10/2010
1,521.95
20,168.89
0.62%
15/10/2010
1,506.75
20,125.05
-1.00%
14/10/2010
1,525.85
20,497.64
1.26%
13/10/2010
1,542.25
20,687.88
1.07%
12/10/2010
1,522.15
20,203.34
-1.31%
11/10/2010
1,551.15
20,339.89
1.89%
8/10/2010
1,549.15
20,250.26
-0.13%
7/10/2010
1,568.30
20,315.32
1.23%
6/10/2010
1,593.70
20,543.08
1.61%
5/10/2010
1,582.30
20,407.71
-0.72%
4/10/2010
1,534.45
20,475.73
-3.07%
1/10/2010
1,543.70
20,445.04
0.60%
30/09/2010
1,471.60
20,069.12
-4.78%
29/09/2010
1,488.85
19,956.34
1.17%
28/09/2010
1,449.10
20,104.86
-2.71%
27/09/2010
1,458.55
20,117.38
0.65%
24/09/2010
1,445.60
20,045.18
-0.89%
23/09/2010
1,438.80
19,861.01
-0.47%
22/09/2010
1,441.15
19,941.72
0.16%
21/09/2010
1,456.20
20,001.55
1.04%
20/09/2010
1,459.00
19,906.10
0.19%
17/09/2010
1,445.85
19,594.75
-0.91%
16/09/2010
1,451.55
19,417.49
0.39%
15/09/2010
1,465.60
19,502.11
0.96%
14/09/2010
1,470.15
19,346.96
0.31%
13/09/2010
1,469.80
19,208.33
-0.02%
9/9/2010
1,459.30
18,799.66
-0.72%
8/9/2010
1,480.95
18,666.71
1.47%
7/9/2010
1,497.90
18,645.06
1.14%
6/9/2010
1,502.30
18,560.05
0.29%
3/9/2010
1,435.88
18,221.43
-4.52%
2/9/2010
1,392.25
18,238.31
-3.09%
1/9/2010
1,374.70
18,205.87
-1.27%
31/08/2010
1,364.70
17,971.12
-0.73%
30/08/2010
1,395.48
18,032.11
2.23%
27/08/2010
1,389.85
17,998.41
-0.40%
26/08/2010
1,389.23
18,226.35
-0.04%
25/08/2010
1,399.95
18,179.64
0.77%
24/08/2010
1,425.38
18,311.59
1.80%
23/08/2010
1,387.78
18,409.35
-2.67%
20/08/2010
1,397.60
18,401.82
0.71%
19/08/2010
1,374.43
18,454.94
-1.67%
18/08/2010
1,339.28
18,257.12
-2.59%
17/08/2010
1,326.60
18,048.85
-0.95%
16/08/2010
1,331.60
18,050.78
0.38%
13/08/2010
1,329.40
18,167.03
-0.17%
12/8/2010
1,316.23
18,073.90
-1.00%
11/8/2010
1,279.45
18,070.19
-2.83%
10/8/2010
1,326.55
18,219.99
3.62%
9/8/2010
1,352.98
18,287.50
1.97%
6/8/2010
1,355.43
18,143.99
0.18%
5/8/2010
1,360.88
18,172.83
0.40%
4/8/2010
1,361.88
18,217.44
0.07%
3/8/2010
1,355.68
18,114.83
-0.46%
2/8/2010
1,363.95
18,081.21
0.61%
30/07/2010
1,344.03
17,868.29
-1.47%
29/07/2010
1,347.20
17,992.00
0.24%
28/07/2010
1,350.63
17,957.37
0.25%
27/07/2010
1,324.98
18,077.61
-1.92%
26/07/2010
1,263.30
18,020.05
-4.77%
23/07/2010
1,234.55
18,130.98
-2.30%
22/07/2010
1,245.10
18,113.15
0.85%
21/07/2010
1,207.05
17,977.23
-3.10%
20/07/2010
1,198.20
17,878.14
-0.74%
19/07/2010
1,200.65
17,928.42
0.20%
16/07/2010
1,204.55
17,955.82
0.32%
15/07/2010
1,209.10
17,909.46
0.38%
14/07/2010
1,221.95
17,938.16
1.06%
13/07/2010
1,204.90
17,985.90
-1.41%
12/7/2010
1,204.68
17,937.20
-0.02%
9/7/2010
1,208.80
17,833.54
0.34%
8/7/2010
1,200.95
17,651.73
-0.65%
7/7/2010
1,204.35
17,471.03
0.28%
6/7/2010
1,219.83
17,614.48
1.28%
5/7/2010
1,223.70
17,441.44
0.32%
2/7/2010
1,226.80
17,460.95
0.25%
1/7/2010
1,248.23
17,509.33
1.73%
30/06/2010
1,241.65
17,700.90
-0.53%
29/06/2010
1,242.38
17,534.09
0.06%
28/06/2010
1,226.85
17,774.26
-1.26%
25/06/2010
1,208.88
17,574.53
-1.48%
24/06/2010
1,202.45
17,730.24
-0.53%
23/06/2010
1,176.78
17,755.94
-2.16%
22/06/2010
1,162.08
17,749.69
-1.26%
21/06/2010
1,153.93
17,876.55
-0.70%
18/06/2010
1,139.70
17,570.82
-1.24%
17/06/2010
1,145.30
17,616.69
0.49%
16/06/2010
1,140.70
17,462.87
-0.40%
15/06/2010
1,142.33
17,412.83
0.14%
14/06/2010
1,141.45
17,338.17
-0.08%
11/6/2010
1,147.35
17,064.95
0.52%
10/6/2010
1,121.80
16,922.08
-2.25%
9/6/2010
1,096.83
16,657.89
-2.25%
8/6/2010
1,097.65
16,617.10
0.07%
7/6/2010
1,092.10
16,781.07
-0.51%
4/6/2010
1,092.53
17,117.69
0.04%
3/6/2010
1,097.65
17,022.33
0.47%
2/6/2010
1,100.25
16,741.84
0.24%
1/6/2010
1,085.03
16,572.03
-1.39%
31/05/2010
1,107.35
16,944.63
2.04%
28/05/2010
1,085.73
16,863.06
-1.97%
27/05/2010
1,056.55
16,666.40
-2.72%
26/05/2010
1,039.20
16,387.84
-1.66%
25/05/2010
1,010.05
16,022.48
-2.85%
24/05/2010
1,026.25
16,469.55
1.59%
21/05/2010
1,049.65
16,445.61
2.25%
20/05/2010
1,070.63
16,519.68
1.98%
19/05/2010
1,067.28
16,408.49
-0.31%
18/05/2010
1,090.73
16,875.76
2.17%
17/05/2010
1,081.40
16,835.56
-0.86%
14/05/2010
1,092.75
16,994.60
1.04%
13/05/2010
1,099.15
17,265.87
0.58%
12/5/2010
1,072.85
17,195.81
-2.42%
11/5/2010
1,062.05
17,141.53
-1.01%
10/5/2010
1,060.78
17,330.55
-0.12%
7/5/2010
1,030.23
16,769.11
-2.92%
6/5/2010
1,032.43
16,987.53
0.21%
5/5/2010
1,037.48
17,087.96
0.49%
4/5/2010
1,035.15
17,137.14
-0.22%
3/5/2010
1,047.43
17,386.08
1.18%
30/04/2010
1,047.15
17,558.71
-0.03%
29/04/2010
1,037.73
17,503.47
-0.90%
28/04/2010
1,033.30
17,380.08
-0.43%
27/04/2010
1,013.50
17,690.62
-1.93%
26/04/2010
1,044.05
17,745.28
2.97%
23/04/2010
1,053.63
17,694.20
0.91%
22/04/2010
1,055.53
17,573.99
0.18%
21/04/2010
1,046.28
17,472.56
-0.88%
20/04/2010
1,038.83
17,460.58
-0.71%
19/04/2010
1,006.13
17,400.68
-3.20%
16/04/2010
1,025.60
17,591.18
1.92%
15/04/2010
1,041.05
17,639.26
1.50%
13/04/2010
1,046.63
17,821.96
0.53%
12/4/2010
1,037.03
17,853.00
-0.92%
9/4/2010
1,033.40
17,933.14
-0.35%
8/4/2010
1,036.93
17,714.40
0.34%
7/4/2010
1,038.38
17,970.02
0.14%
6/4/2010
1,023.53
17,941.37
-1.44%
5/4/2010
1,048.53
17,935.68
2.41%
1/4/2010
999.73
17,692.62
-4.77%
31/03/2010
1,005.55
17,527.77
0.58%
30/03/2010
990.6
17,590.17
-1.50%
29/03/2010
992.25
17,711.35
0.17%
26/03/2010
988.3
17,644.76
-0.40%
25/03/2010
939.78
17,558.85
-5.03%
23/03/2010
925.1
17,451.02
-1.57%
22/03/2010
925.55
17,410.57
0.05%
19/03/2010
932.68
17,578.23
0.77%
18/03/2010
919.88
17,519.26
-1.38%
17/03/2010
903.88
17,490.08
-1.75%
16/03/2010
910.9
17,383.18
0.77%
15/03/2010
914.25
17,164.99
0.37%
12/3/2010
921.4
17,166.62
0.78%
11/3/2010
913.95
17,167.96
-0.81%
10/3/2010
924.45
17,098.33
1.14%
9/3/2010
936.93
17,052.54
1.34%
8/3/2010
956.48
17,102.60
2.07%
5/3/2010
951.08
16,994.49
-0.57%
4/3/2010
947.05
16,971.70
-0.42%
3/3/2010
939.55
17,000.01
-0.80%
2/3/2010
924.43
16,772.56
-1.62%
26/02/2010
908.7
16,429.55
-1.72%
25/02/2010
857.3
16,254.20
-5.82%
24/02/2010
874.2
16,255.97
1.95%
23/02/2010
862.53
16,286.32
-1.34%
22/02/2010
898.75
16,237.05
4.11%
19/02/2010
904.83
16,191.63
0.67%
18/02/2010
908.1
16,327.84
0.36%
17/02/2010
919.28
16,428.91
1.22%
16/02/2010
895.65
16,226.68
-2.60%
15/02/2010
893.1
16,038.35
-0.29%
11/2/2010
893.93
16,152.59
0.09%
10/2/2010
882.15
15,922.17
-1.33%
9/2/2010
862.85
16,042.18
-2.21%
8/2/2010
847.33
15,935.61
-1.82%
6/2/2010
854.5
15,915.65
0.84%
5/2/2010
841.8
15,790.93
-1.50%
4/2/2010
840.5
16,224.95
-0.15%
3/2/2010
853.85
16,496.05
1.58%
2/2/2010
840.8
16,163.44
-1.54%
1/2/2010
857.38
16,356.03
1.95%
29/01/2010
886.55
16,357.96
3.35%
28/01/2010
839.45
16,306.87
-5.46%
27/01/2010
836.35
16,289.82
-0.37%
25/01/2010
865.93
16,780.46
3.48%
22/01/2010
896.38
16,859.68
3.46%
21/01/2010
899.58
17,051.14
0.36%
20/01/2010
910.1
17,474.49
1.16%
19/01/2010
889.08
17,486.06
-2.34%
18/01/2010
868.38
17,641.08
-2.36%
15/01/2010
863.03
17,554.30
-0.62%
14/01/2010
851.98
17,584.87
-1.29%
13/01/2010
856.13
17,509.80
0.49%
12/1/2010
849.05
17,422.51
-0.83%
11/1/2010
834.28
17,526.71
-1.75%
8/1/2010
827.35
17,540.29
-0.83%
7/1/2010
841.78
17,615.72
1.73%
6/1/2010
856.53
17,701.13
1.74%
5/1/2010
868.25
17,686.24
1.36%
4/1/2010
866.2
17,558.73
-0.24%
31/12/2009
880.85
17,464.81
1.68%
30/12/2009
849.25
17,343.82
-3.65%
29/12/2009
841.55
17,401.56
-0.91%
24/12/2009
850
17,360.61
1.00%
23/12/2009
852.88
17,231.11
0.34%
22/12/2009
847.68
16,692.00
-0.61%
21/12/2009
836.03
16,601.20
-1.38%
18/12/2009
852.05
16,719.83
1.90%
17/12/2009
864.03
16,894.25
1.40%
16/12/2009
864.88
16,912.77
0.10%
15/12/2009
871.35
16,877.16
0.75%
14/12/2009
892.15
17,097.55
2.36%
11/12/2009
862.25
17,119.03
-3.41%
10/12/2009
821.58
17,189.31
-4.83%
9/12/2009
835.35
17,125.22
1.66%
8/12/2009
820.28
17,227.68
-1.82%
7/12/2009
814.83
16,983.14
-0.67%
4/12/2009
825.7
17,101.54
1.33%
3/12/2009
842.08
17,185.68
1.96%
2/12/2009
845.4
17,169.91
0.39%
1/12/2009
818.78
17,198.27
-3.20%
30/11/2009
784.75
16,926.22
-4.25%
27/11/2009
789.08
16,632.01
0.55%
26/11/2009
777.98
16,854.93
-1.42%
25/11/2009
769.38
17,198.95
-1.11%
24/11/2009
752.8
17,131.08
-2.18%
23/11/2009
745.33
17,180.18
-1.00%
20/11/2009
750.63
17,021.85
0.71%
19/11/2009
751.88
16,785.65
0.17%
18/11/2009
750.55
16,998.78
-0.18%
17/11/2009
759
17,050.65
1.12%
16/11/2009
754.55
17,032.51
-0.59%
13/11/2009
730.9
16,848.83
-3.18%
12/11/2009
728.5
16,696.03
-0.33%
11/11/2009
735.28
16,849.60
0.93%
10/11/2009
726.8
16,440.56
-1.16%
9/11/2009
735.2
16,498.72
1.15%
6/11/2009
726.43
16,158.28
-1.20%
5/11/2009
730.9
16,063.90
0.61%
4/11/2009
720.8
15,912.13
-1.39%
3/11/2009
704.73
15,404.94
-2.25%
30/10/2009
698.4
15,896.28
-0.90%
29/10/2009
700
16,052.72
0.23%
28/10/2009
716.13
16,283.49
2.28%
27/10/2009
720.5
16,353.40
0.61%
26/10/2009
729.73
16,740.50
1.27%
23/10/2009
734.28
16,810.81
0.62%
22/10/2009
727.63
16,789.74
-0.91%
21/10/2009
736.18
17,009.17
1.17%
20/10/2009
750.53
17,223.01
1.93%
17/10/2009
746.5
17,326.01
-0.54%
16/10/2009
739.45
17,322.82
-0.95%
15/10/2009
777
17,195.20
4.95%
14/10/2009
804.08
17,231.11
3.43%
12/10/2009
817.65
17,026.67
1.67%
9/10/2009
794.95
16,642.66
-2.82%
8/10/2009
773.05
16,843.54
-2.79%
Variance
Covariance
7/10/2009
765.65
16,806.66
-0.96%
6/10/2009
750.05
16,958.54
-2.06%
5/10/2009
738.13
16,866.41
-1.60%
1/10/2009
755.7
17,134.55
2.35%
30/09/2009
747.13
17,126.84
-1.14%
29/09/2009
716.15
16,852.91
-4.23%
25/09/2009
723.25
16,693.00
0.99%
24/09/2009
723.78
16,781.43
0.07%
23/09/2009
733.63
16,719.50
1.35%
22/09/2009
743.6
16,886.43
1.35%
18/09/2009
727.25
16,741.30
-2.22%
17/09/2009
705.1
16,711.11
-3.09%
16/09/2009
690.43
16,677.04
-2.10%
15/09/2009
682.28
16,454.45
-1.19%
14/09/2009
641.98
16,214.19
-6.09%
11/9/2009
635.93
16,264.30
-0.95%
10/9/2009
616.13
16,216.86
-3.16%
9/9/2009
617.45
16,183.55
0.21%
8/9/2009
632.25
16,123.67
2.37%
7/9/2009
635.5
16,016.32
0.51%
4/9/2009
615.45
15,689.12
-3.21%
3/9/2009
605.23
15,398.33
-1.67%
2/9/2009
587.38
15,467.46
-2.99%
1/9/2009
612.4
15,551.19
4.17%
31/08/2009
607.73
15,666.64
-0.77%
28/08/2009
602.1
15,922.34
-0.93%
27/08/2009
577.68
15,781.07
-4.14%
26/08/2009
571.93
15,769.85
-1.00%
25/08/2009
566.78
15,688.47
-0.90%
24/08/2009
563.83
15,628.75
-0.52%
21/08/2009
562.95
15,240.83
-0.16%
20/08/2009
553.33
15,012.32
-1.72%
19/08/2009
548.93
14,809.64
-0.80%
18/08/2009
568.93
15,035.26
3.58%
17/08/2009
556.5
14,784.92
-2.21%
14/08/2009
560.43
15,411.63
0.70%
13/08/2009
566
15,518.49
0.99%
12/8/2009
544.63
15,020.16
-3.85%
11/8/2009
549.28
15,074.59
0.85%
10/8/2009
534.83
15,009.77
-2.67%
7/8/2009
587.7
15,160.24
9.43%
6/8/2009
632.6
15,514.03
7.36%
5/8/2009
641.3
15,903.83
1.37%
0.03681170%
0.00875949%
Beta
TVS Motor
22/07/2010
8/9/2010
1:1
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
8/11/2010
75.4
20,852.38
0.73% 5/11/2010
75.95
21,004.96
0.73%
-0.53% 4/11/2010
75.4
20,893.57
-0.73%
-2.07% 3/11/2010
75.75
20,465.74
0.46%
-0.59% 2/11/2010
76.7
20,345.69
1.25%
0.05% 1/11/2010
77.65
20,355.63
1.23%
-1.60% 29/10/2010
73.1
20,032.34
-6.04%
-0.46% 28/10/2010
74.2
19,941.04
1.49%
0.32% 27/10/2010
73.6
20,005.37
-0.81%
1.07% 26/10/2010
75.35
20,221.39
2.35%
0.40% 25/10/2010
74
20,303.12
-1.81%
-0.68% 22/10/2010
74.1
20,165.86
0.14%
0.47% 21/10/2010
75.25
20,260.58
1.54%
-1.94% 20/10/2010
74.1
19,872.15
-1.54%
0.56% 19/10/2010
73.1
19,983.13
-1.36%
0.93% 18/10/2010
72.1
20,168.89
-1.38%
-0.22% 15/10/2010
72.9
20,125.05
1.10%
1.83% 14/10/2010
75.1
20,497.64
2.97%
0.92% 13/10/2010
74.05
20,687.88
-1.41%
-2.37% 12/10/2010
74.8
20,203.34
1.01%
0.67% 11/10/2010
74.2
20,339.89
-0.81%
74.35
20,250.26
0.20%
0.32% 7/10/2010
75.6
20,315.32
1.67%
1.11% 6/10/2010
77.85
20,543.08
2.93%
-0.66% 5/10/2010
77.3
20,407.71
-0.71%
-0.44% 8/10/2010
0.33% 4/10/2010
73.6
20,475.73
-4.90%
-0.15% 1/10/2010
73.75
20,445.04
0.20%
-1.86% 30/09/2010
71.7
20,069.12
-2.82%
-0.56% 29/09/2010
73.2
19,956.34
2.07%
0.74% 28/09/2010
71.55
20,104.86
-2.28%
0.06% 27/09/2010
71.95
20,117.38
0.56%
-0.36% 24/09/2010
73.85
20,045.18
2.61%
-0.92% 23/09/2010
71.85
19,861.01
-2.75%
0.41% 22/09/2010
71.25
19,941.72
-0.84%
0.30% 21/09/2010
71.85
20,001.55
0.84%
-0.48% 20/09/2010
76.15
19,906.10
5.81%
-1.58% 17/09/2010
77.25
19,594.75
1.43%
-0.91% 16/09/2010
77.6
19,417.49
0.45%
0.43% 15/09/2010
76.35
19,502.11
-1.62%
-0.80% 14/09/2010
76.7
19,346.96
0.46%
-0.72% 13/09/2010
78.35
19,208.33
2.13%
76.9
18,799.66
-1.87%
-0.71% 8/9/2010
76.8
18,666.71
-0.13%
-0.12% 7/9/2010
74.63
18,645.06
-2.87%
-0.46% 6/9/2010
74.13
18,560.05
-0.67%
-1.84% 3/9/2010
72.53
18,221.43
-2.18%
0.09% 2/9/2010
71.5
18,238.31
-1.43%
-0.18% 1/9/2010
71.98
18,205.87
0.67%
-1.30% 31/08/2010
71.05
17,971.12
-1.30%
0.34% 30/08/2010
72.63
18,032.11
2.20%
-0.19% 27/08/2010
71.33
17,998.41
-1.81%
1.26% 26/08/2010
70.63
18,226.35
-0.99%
-0.26% 25/08/2010
71.33
18,179.64
0.99%
0.72% 24/08/2010
73.35
18,311.59
2.79%
0.53% 23/08/2010
73.38
18,409.35
0.04%
-0.04% 20/08/2010
71.4
18,401.82
-2.74%
-2.15% 9/9/2010
0.29% 19/08/2010
71.63
18,454.94
0.32%
-1.08% 18/08/2010
71.83
18,257.12
0.28%
-1.15% 17/08/2010
70.23
18,048.85
-2.25%
0.01% 16/08/2010
69.55
18,050.78
-0.97%
0.64% 13/08/2010
69.98
18,167.03
0.62%
-0.51% 12/8/2010
68.15
18,073.90
-2.65%
-0.02% 11/8/2010
69.65
18,070.19
2.18%
0.83% 10/8/2010
70.15
18,219.99
0.72%
0.37% 9/8/2010
70.23
18,287.50
0.11%
-0.79% 6/8/2010
67.58
18,143.99
-3.85%
0.16% 5/8/2010
70.05
18,172.83
3.59%
0.25% 4/8/2010
68.88
18,217.44
-1.68%
-0.56% 3/8/2010
68.6
18,114.83
-0.41%
-0.19% 2/8/2010
70.18
18,081.21
2.28%
-1.18% 30/07/2010
69.35
17,868.29
-1.19%
0.69% 29/07/2010
68.15
17,992.00
-1.75%
-0.19% 28/07/2010
66.33
17,957.37
-2.71%
0.67% 27/07/2010
67.68
18,077.61
2.01%
-0.32% 26/07/2010
66.7
18,020.05
-1.46%
0.61% 23/07/2010
65.35
18,130.98
-2.04%
-0.10% 22/07/2010
66.73
18,113.15
2.09%
-0.75% 21/07/2010
64.28
17,977.23
-3.74%
-0.55% 20/07/2010
60.78
17,878.14
-5.60%
0.28% 19/07/2010
60.28
17,928.42
-0.83%
0.15% 16/07/2010
58.85
17,955.82
-2.40%
-0.26% 15/07/2010
58.75
17,909.46
-0.17%
0.16% 14/07/2010
59.23
17,938.16
0.81%
0.27% 13/07/2010
58.9
17,985.90
-0.56%
-0.27% 12/7/2010
59.23
17,937.20
0.56%
-0.58% 9/7/2010
59.68
17,833.54
0.76%
-1.02% 8/7/2010
58.23
17,651.73
-2.46%
-1.03% 7/7/2010
57.93
17,471.03
-0.52%
0.82% 6/7/2010
57.28
17,614.48
-1.13%
-0.99% 5/7/2010
56.95
17,441.44
-0.58%
0.11% 2/7/2010
58.55
17,460.95
2.77%
0.28% 1/7/2010
59.18
17,509.33
1.07%
1.09% 30/06/2010
59.65
17,700.90
0.79%
-0.95% 29/06/2010
57.73
17,534.09
-3.27%
1.36% 28/06/2010
53.4
17,774.26
-7.80%
-1.13% 25/06/2010
52.28
17,574.53
-2.12%
0.88% 24/06/2010
53.98
17,730.24
3.20%
0.14% 23/06/2010
49.53
17,755.94
-8.60%
-0.04% 22/06/2010
49.28
17,749.69
-0.51%
0.71% 21/06/2010
49.23
17,876.55
-0.10%
-1.73% 18/06/2010
48.55
17,570.82
-1.39%
0.26% 17/06/2010
50.33
17,616.69
3.60%
-0.88% 16/06/2010
51.15
17,462.87
1.62%
-0.29% 15/06/2010
51.28
17,412.83
0.25%
-0.43% 14/06/2010
51.7
17,338.17
0.82%
-1.59% 11/6/2010
51.83
17,064.95
0.25%
-0.84% 10/6/2010
51.95
16,922.08
0.23%
-1.57% 9/6/2010
51.93
16,657.89
-0.04%
-0.25% 8/6/2010
52.18
16,617.10
0.48%
0.98% 7/6/2010
52.33
16,781.07
0.29%
1.99% 4/6/2010
54.05
17,117.69
3.23%
-0.56% 3/6/2010
50.65
17,022.33
-6.50%
-1.66% 2/6/2010
50.58
16,741.84
-0.14%
-1.02% 1/6/2010
49.88
16,572.03
-1.39%
2.22% 31/05/2010
52.18
16,944.63
4.51%
-0.48% 28/05/2010
49.4
16,863.06
-5.47%
-1.17% 27/05/2010
48.95
16,666.40
-0.92%
-1.69% 26/05/2010
46.23
16,387.84
-5.72%
-2.25% 25/05/2010
44.88
16,022.48
-2.96%
2.75% 24/05/2010
45.83
16,469.55
2.09%
-0.15% 21/05/2010
46.68
16,445.61
1.84%
0.45% 20/05/2010
47.58
16,519.68
1.91%
-0.68% 19/05/2010
47.05
16,408.49
-1.12%
2.81% 18/05/2010
49.53
16,875.76
5.14%
-0.24% 17/05/2010
50.03
16,835.56
1.00%
0.94% 14/05/2010
49.2
16,994.60
-1.67%
1.58% 13/05/2010
51.1
17,265.87
3.79%
-0.41% 12/5/2010
49.68
17,195.81
-2.82%
-0.32% 11/5/2010
50.18
17,141.53
1.00%
1.10% 10/5/2010
49.23
17,330.55
-1.91%
46.45
16,769.11
-5.81%
-3.29% 7/5/2010
1.29% 6/5/2010
49.8
16,987.53
6.96%
0.59% 5/5/2010
50.28
17,087.96
0.96%
0.29% 4/5/2010
48.7
17,137.14
-3.19%
1.44% 3/5/2010
48.28
17,386.08
-0.87%
0.99% 30/04/2010
48.23
17,558.71
-0.10%
-0.32% 29/04/2010
47.4
17,503.47
-1.74%
-0.71% 28/04/2010
46.38
17,380.08
-2.18%
1.77% 27/04/2010
47.85
17,690.62
3.12%
0.31% 26/04/2010
45.2
17,745.28
-5.70%
-0.29% 23/04/2010
45.28
17,694.20
0.18%
-0.68% 22/04/2010
43.23
17,573.99
-4.63%
-0.58% 21/04/2010
43.8
17,472.56
1.31%
-0.07% 20/04/2010
43.15
17,460.58
-1.50%
-0.34% 19/04/2010
40.28
17,400.68
-6.88%
1.09% 16/04/2010
41.75
17,591.18
3.58%
0.27% 15/04/2010
42.28
17,639.26
1.26%
1.03% 13/04/2010
42.05
17,821.96
-0.55%
0.17% 12/4/2010
42.33
17,853.00
0.66%
0.45% 9/4/2010
43.53
17,933.14
2.80%
-1.23% 8/4/2010
42.2
17,714.40
-3.10%
1.43% 7/4/2010
42.18
17,970.02
-0.05%
-0.16% 6/4/2010
41.93
17,941.37
-0.59%
-0.03% 5/4/2010
42.18
17,935.68
0.59%
-1.36% 1/4/2010
41.45
17,692.62
-1.75%
-0.94% 31/03/2010
41.08
17,527.77
-0.90%
0.36% 30/03/2010
38.8
17,590.17
-5.71%
0.69% 29/03/2010
38.53
17,711.35
-0.70%
-0.38% 26/03/2010
39.08
17,644.76
1.42%
-0.49% 25/03/2010
38.88
17,558.85
-0.51%
-0.62% 23/03/2010
39.2
17,451.02
0.82%
-0.23% 22/03/2010
38.08
17,410.57
-2.90%
0.96% 19/03/2010
39.7
17,578.23
4.17%
-0.34% 18/03/2010
38.63
17,519.26
-2.73%
-0.17% 17/03/2010
39
17,490.08
0.95%
-0.61% 16/03/2010
39.03
17,383.18
0.08%
-1.26% 15/03/2010
37
17,164.99
-5.34%
0.01% 12/3/2010
36.85
17,166.62
-0.41%
0.01% 11/3/2010
36.58
17,167.96
-0.74%
-0.41% 10/3/2010
37.55
17,098.33
2.62%
-0.27% 9/3/2010
38.1
17,052.54
1.45%
0.29% 8/3/2010
37.98
17,102.60
-0.32%
-0.63% 5/3/2010
37.7
16,994.49
-0.74%
-0.13% 4/3/2010
37.15
16,971.70
-1.47%
0.17% 3/3/2010
37.78
17,000.01
1.68%
-1.35% 2/3/2010
38.53
16,772.56
1.97%
-2.07% 26/02/2010
35.18
16,429.55
-9.10%
-1.07% 25/02/2010
33
16,254.20
-6.40%
0.01% 24/02/2010
31.93
16,255.97
-3.30%
0.19% 23/02/2010
30.15
16,286.32
-5.74%
-0.30% 22/02/2010
31.03
16,237.05
2.88%
-0.28% 19/02/2010
31.8
16,191.63
2.45%
0.84% 18/02/2010
33.03
16,327.84
3.79%
0.62% 17/02/2010
33.4
16,428.91
1.11%
-1.24% 16/02/2010
34.48
16,226.68
3.18%
-1.17% 15/02/2010
34.18
16,038.35
-0.87%
0.71% 11/2/2010
34.75
16,152.59
1.65%
-1.44% 10/2/2010
34.53
15,922.17
-0.64%
0.75% 9/2/2010
34.53
16,042.18
0.00%
-0.67% 8/2/2010
34.5
15,935.61
-0.09%
-0.13% 6/2/2010
35
15,915.65
1.44%
-0.79% 5/2/2010
34.83
15,790.93
-0.49%
2.71% 4/2/2010
34.93
16,224.95
0.29%
1.66% 3/2/2010
35.35
16,496.05
1.20%
-2.04% 2/2/2010
36.18
16,163.44
2.32%
1.18% 1/2/2010
36.98
16,356.03
2.19%
0.01% 29/01/2010
36.95
16,357.96
-0.08%
-0.31% 28/01/2010
34.7
16,306.87
-6.28%
-0.10% 27/01/2010
35.58
16,289.82
2.50%
2.97% 25/01/2010
37.08
16,780.46
4.13%
0.47% 22/01/2010
37.15
16,859.68
0.19%
1.13% 21/01/2010
36.55
17,051.14
-1.63%
2.45% 20/01/2010
39.23
17,474.49
7.08%
0.07% 19/01/2010
38.73
17,486.06
-1.28%
0.88% 18/01/2010
38.55
17,641.08
-0.47%
-0.49% 15/01/2010
38.48
17,554.30
-0.18%
0.17% 14/01/2010
38.58
17,584.87
0.26%
-0.43% 13/01/2010
38.9
17,509.80
0.83%
-0.50% 12/1/2010
38.5
17,422.51
-1.03%
0.60% 11/1/2010
37.65
17,526.71
-2.23%
0.08% 8/1/2010
33.83
17,540.29
-10.70%
0.43% 7/1/2010
33.75
17,615.72
-0.24%
0.48% 6/1/2010
34.03
17,701.13
0.83%
-0.08% 5/1/2010
35.33
17,686.24
3.75%
-0.72% 4/1/2010
35.43
17,558.73
0.28%
-0.54% 31/12/2009
32.33
17,464.81
-9.16%
-0.70% 30/12/2009
33.43
17,343.82
3.35%
0.33% 29/12/2009
30.85
17,401.56
-8.03%
-0.24% 24/12/2009
29.4
17,360.61
-4.81%
-0.75% 23/12/2009
29
17,231.11
-1.37%
-3.18% 22/12/2009
28.93
16,692.00
-0.24%
-0.55% 21/12/2009
28.8
16,601.20
-0.45%
0.71% 18/12/2009
28.93
16,719.83
0.45%
1.04% 17/12/2009
29.25
16,894.25
1.10%
0.11% 16/12/2009
29.45
16,912.77
0.68%
-0.21% 15/12/2009
28.3
16,877.16
-3.98%
1.30% 14/12/2009
28.6
17,097.55
1.05%
0.13% 11/12/2009
29
17,119.03
1.39%
0.41% 10/12/2009
29.23
17,189.31
0.79%
-0.37% 9/12/2009
29.55
17,125.22
1.09%
0.60% 8/12/2009
29.3
17,227.68
-0.85%
-1.43% 7/12/2009
29.3
16,983.14
0.00%
0.69% 4/12/2009
29.3
17,101.54
0.00%
0.49% 3/12/2009
29.28
17,185.68
-0.07%
-0.09% 2/12/2009
29.33
17,169.91
0.17%
0.17% 1/12/2009
28.88
17,198.27
-1.55%
-1.59% 30/11/2009
28.63
16,926.22
-0.87%
-1.75% 27/11/2009
27.9
16,632.01
-2.58%
1.33% 26/11/2009
28.6
16,854.93
2.48%
2.02% 25/11/2009
28.55
17,198.95
-0.17%
-0.40% 24/11/2009
28.65
17,131.08
0.35%
0.29% 23/11/2009
29
17,180.18
1.21%
-0.93% 20/11/2009
29.03
17,021.85
0.10%
-1.40% 19/11/2009
28.65
16,785.65
-1.32%
1.26% 18/11/2009
29.68
16,998.78
3.53%
0.30% 17/11/2009
29.53
17,050.65
-0.51%
-0.11% 16/11/2009
30.15
17,032.51
2.08%
-1.08% 13/11/2009
30.13
16,848.83
-0.07%
-0.91% 12/11/2009
29.53
16,696.03
-2.01%
0.92% 11/11/2009
30.08
16,849.60
1.85%
-2.46% 10/11/2009
29.73
16,440.56
-1.17%
0.35% 9/11/2009
29.6
16,498.72
-0.44%
-2.09% 6/11/2009
29.5
16,158.28
-0.34%
-0.59% 5/11/2009
27.7
16,063.90
-6.30%
-0.95% 4/11/2009
27.3
15,912.13
-1.45%
-3.24% 3/11/2009
26.7
15,404.94
-2.22%
3.14% 30/10/2009
27.08
15,896.28
1.41%
0.98% 29/10/2009
27.05
16,052.72
-0.11%
1.43% 28/10/2009
27.05
16,283.49
0.00%
0.43% 27/10/2009
28.85
16,353.40
6.44%
2.34% 26/10/2009
29.68
16,740.50
2.84%
0.42% 23/10/2009
31.18
16,810.81
4.93%
-0.13% 22/10/2009
31
16,789.74
-0.58%
1.30% 21/10/2009
31.28
17,009.17
0.90%
1.25% 20/10/2009
30.75
17,223.01
-1.71%
0.60% 17/10/2009
29.98
17,326.01
-2.54%
-0.02% 16/10/2009
29.65
17,322.82
-1.11%
-0.74% 15/10/2009
29.03
17,195.20
-2.11%
0.21% 14/10/2009
28.48
17,231.11
-1.91%
-1.19% 12/10/2009
28.28
17,026.67
-0.70%
-2.28% 9/10/2009
28.05
16,642.66
-0.82%
1.20% 8/10/2009
28.48
16,843.54
1.52%
-0.22% 7/10/2009
28.23
16,806.66
-0.88%
0.90% 6/10/2009
28.55
16,958.54
1.13%
-0.54% 5/10/2009
28.9
16,866.41
1.22%
1.58% 1/10/2009
30.55
17,134.55
5.55%
-0.05% 30/09/2009
31.48
17,126.84
3.00%
-1.61% 29/09/2009
30.68
16,852.91
-2.57%
-0.95% 25/09/2009
28.93
16,693.00
-5.87%
0.53% 24/09/2009
28.3
16,781.43
-2.20%
-0.37% 23/09/2009
28.5
16,719.50
0.70%
0.99% 22/09/2009
29.68
16,886.43
4.06%
-0.86% 18/09/2009
28.33
16,741.30
-4.66%
-0.18% 17/09/2009
28.73
16,711.11
1.40%
-0.20% 16/09/2009
29.45
16,677.04
2.48%
-1.34% 15/09/2009
26.78
16,454.45
-9.50%
-1.47% 14/09/2009
26.05
16,214.19
-2.76%
0.31% 11/9/2009
25.55
16,264.30
-1.94%
-0.29% 10/9/2009
25.95
16,216.86
1.55%
-0.21% 9/9/2009
26.38
16,183.55
1.64%
-0.37% 8/9/2009
26.45
16,123.67
0.27%
-0.67% 7/9/2009
26.2
16,016.32
-0.95%
-2.06% 4/9/2009
25.88
15,689.12
-1.23%
-1.87% 3/9/2009
25.4
15,398.33
-1.87%
0.45% 2/9/2009
25.13
15,467.46
-1.07%
0.54% 1/9/2009
25.13
15,551.19
0.00%
0.74% 31/08/2009
24.18
15,666.64
-3.85%
1.62% 28/08/2009
24.55
15,922.34
1.52%
-0.89% 27/08/2009
25.18
15,781.07
2.53%
-0.07% 26/08/2009
25.35
15,769.85
0.67%
-0.52% 25/08/2009
26.03
15,688.47
2.65%
-0.38% 24/08/2009
25.5
15,628.75
-2.06%
-2.51% 21/08/2009
24.58
15,240.83
-3.67%
-1.51% 20/08/2009
24.38
15,012.32
-0.82%
-1.36% 19/08/2009
24.53
14,809.64
0.61%
1.51% 18/08/2009
24.23
15,035.26
-1.23%
-1.68% 17/08/2009
23.75
14,784.92
-2.00%
4.15% 14/08/2009
25.15
15,411.63
5.73%
0.69% 13/08/2009
25.03
15,518.49
-0.48%
-3.26% 12/8/2009
23.38
15,020.16
-6.82%
0.36% 11/8/2009
24.53
15,074.59
4.80%
-0.43% 10/8/2009
24.6
15,009.77
0.28%
1.00% 7/8/2009
26.78
15,160.24
8.49%
2.31% 6/8/2009
28.4
15,514.03
5.87%
2.48% 5/8/2009
29.65
15,903.83
4.31%
0.0122%
0.08110383%
0.01268679%
0.7158
Dabur
26/07/2010
8/9/2010
1:1
Date
Close Price
BSE_SENSEX
Return Market
Return Stck
5/11/2010
100.25
21,004.96
0.73% 4/11/2010
99.45
20,893.57
-0.80%
-0.53% 3/11/2010
99.25
20,465.74
-0.20%
-2.07% 2/11/2010
100
20,345.69
0.75%
-0.59% 1/11/2010
99.45
20,355.63
-0.55%
99.6
20,032.34
0.15%
-1.60% 28/10/2010
99.7
19,941.04
0.10%
-0.46% 27/10/2010
103.15
20,005.37
3.40%
0.32% 26/10/2010
104.5
20,221.39
1.30%
1.07% 25/10/2010
103.95
20,303.12
-0.53%
0.40% 22/10/2010
103.4
20,165.86
-0.53%
-0.68% 21/10/2010
103.55
20,260.58
0.14%
0.47% 20/10/2010
102
19,872.15
-1.51%
-1.94% 19/10/2010
102.6
19,983.13
0.59%
0.56% 18/10/2010
101.15
20,168.89
-1.42%
0.93% 15/10/2010
102.55
20,125.05
1.37%
-0.22% 14/10/2010
104.15
20,497.64
1.55%
1.83% 13/10/2010
102.95
20,687.88
-1.16%
0.92% 12/10/2010
105.1
20,203.34
2.07%
-2.37% 11/10/2010
106.7
20,339.89
1.51%
0.67% 8/10/2010
106.7
20,250.26
0.00%
-0.44% 7/10/2010
108.7
20,315.32
1.86%
0.32% 6/10/2010
107.95
20,543.08
-0.69%
1.11% 5/10/2010
108.55
20,407.71
0.55%
-0.66% 4/10/2010
110.25
20,475.73
1.55%
0.05% 29/10/2010
0.33% 1/10/2010
109.1
20,445.04
-1.05%
-0.15% 30/09/2010
107.45
20,069.12
-1.52%
-1.86% 29/09/2010
105.2
19,956.34
-2.12%
-0.56% 28/09/2010
104.1
20,104.86
-1.05%
0.74% 27/09/2010
105.25
20,117.38
1.10%
0.06% 24/09/2010
104.95
20,045.18
-0.29%
-0.36% 23/09/2010
104.25
19,861.01
-0.67%
-0.92% 22/09/2010
105.9
19,941.72
1.57%
0.41% 21/09/2010
109.15
20,001.55
3.02%
0.30% 20/09/2010
111.3
19,906.10
1.95%
-0.48% 17/09/2010
109.65
19,594.75
-1.49%
-1.58% 16/09/2010
109.55
19,417.49
-0.09%
-0.91% 15/09/2010
107.95
19,502.11
-1.47%
0.43% 14/09/2010
108.15
19,346.96
0.19%
-0.80% 13/09/2010
108.4
19,208.33
0.23%
-0.72% 9/9/2010
108.4
18,799.66
0.00%
-2.15% 8/9/2010
107.6
18,666.71
-0.74%
-0.71% 7/9/2010
107.98
18,645.06
0.35%
-0.12% 6/9/2010
105.85
18,560.05
-1.99%
-0.46% 3/9/2010
105.75
18,221.43
-0.09%
-1.84% 2/9/2010
106.55
18,238.31
0.75%
0.09% 1/9/2010
105.93
18,205.87
-0.58%
-0.18% 31/08/2010
104.7
17,971.12
-1.17%
-1.30% 30/08/2010
102.45
18,032.11
-2.17%
0.34% 27/08/2010
102.98
17,998.41
0.52%
-0.19% 26/08/2010
104.53
18,226.35
1.49%
1.26% 25/08/2010
104.13
18,179.64
-0.38%
-0.26% 24/08/2010
105.18
18,311.59
1.00%
0.72% 23/08/2010
103.43
18,409.35
-1.68%
0.53% 20/08/2010
103.08
18,401.82
-0.34%
-0.04% 19/08/2010
102.9
18,454.94
-0.17%
0.29% 18/08/2010
102.33
18,257.12
-0.56%
-1.08% 17/08/2010
101.88
18,048.85
-0.44%
-1.15% 16/08/2010
100.55
18,050.78
-1.31%
0.01% 13/08/2010
99.9
18,167.03
-0.65%
0.64% 12/8/2010
98.83
18,073.90
-1.08%
-0.51% 11/8/2010
100.73
18,070.19
1.90%
-0.02% 10/8/2010
101.28
18,219.99
0.54%
0.83% 9/8/2010
100.75
18,287.50
-0.52%
0.37% 6/8/2010
101.58
18,143.99
0.82%
-0.79% 5/8/2010
100.8
18,172.83
-0.77%
0.16% 4/8/2010
99.2
18,217.44
-1.60%
0.25% 3/8/2010
97.95
18,114.83
-1.27%
-0.56% 2/8/2010
98.73
18,081.21
0.79%
-0.19% 30/07/2010
98.8
17,868.29
0.07%
-1.18% 29/07/2010
98.18
17,992.00
-0.63%
0.69% 28/07/2010
99.98
17,957.37
1.82%
-0.19% 27/07/2010
101.5
18,077.61
1.51%
0.67% 26/07/2010
101.85
18,020.05
0.34%
-0.32% 23/07/2010
105.8
18,130.98
3.80%
0.61% 22/07/2010
104.38
18,113.15
-1.35%
-0.10% 21/07/2010
103
17,977.23
-1.33%
-0.75% 20/07/2010
102.8
17,878.14
-0.19%
-0.55% 19/07/2010
104.6
17,928.42
1.74%
0.28% 16/07/2010
106.48
17,955.82
1.78%
0.15% 15/07/2010
106.1
17,909.46
-0.36%
-0.26% 14/07/2010
106.68
17,938.16
0.55%
0.16% 13/07/2010
106.18
17,985.90
-0.47%
106
17,937.20
-0.17%
0.27% 12/7/2010
-0.27% 9/7/2010
106.08
17,833.54
0.08%
-0.58% 8/7/2010
105.4
17,651.73
-0.64%
-1.02% 7/7/2010
103.65
17,471.03
-1.67%
-1.03% 6/7/2010
102.88
17,614.48
-0.75%
0.82% 5/7/2010
100.8
17,441.44
-2.04%
-0.99% 2/7/2010
100.75
17,460.95
-0.05%
0.11% 1/7/2010
103.65
17,509.33
2.84%
0.28% 30/06/2010
104.88
17,700.90
1.18%
1.09% 29/06/2010
102.43
17,534.09
-2.36%
-0.95% 28/06/2010
100.88
17,774.26
-1.52%
1.36% 25/06/2010
100
17,574.53
-0.88%
-1.13% 24/06/2010
100.95
17,730.24
0.95%
0.88% 23/06/2010
99
17,755.94
-1.95%
0.14% 22/06/2010
99.13
17,749.69
0.13%
-0.04% 21/06/2010
95.4
17,876.55
-3.84%
0.71% 18/06/2010
93.08
17,570.82
-2.46%
-1.73% 17/06/2010
94.6
17,616.69
1.62%
0.26% 16/06/2010
94.03
17,462.87
-0.60%
-0.88% 15/06/2010
95.1
17,412.83
1.13%
-0.29% 14/06/2010
96.1
17,338.17
1.05%
-0.43% 11/6/2010
95.5
17,064.95
-0.63%
-1.59% 10/6/2010
95.88
16,922.08
0.40%
-0.84% 9/6/2010
95.95
16,657.89
0.07%
-1.57% 8/6/2010
98.03
16,617.10
2.14%
-0.25% 7/6/2010
96.85
16,781.07
-1.21%
0.98% 4/6/2010
96.2
17,117.69
-0.67%
1.99% 3/6/2010
93.3
17,022.33
-3.06%
-0.56% 2/6/2010
92.6
16,741.84
-0.75%
-1.66% 1/6/2010
91.78
16,572.03
-0.89%
-1.02% 31/05/2010
92.43
16,944.63
0.71%
2.22% 28/05/2010
92.58
16,863.06
0.16%
-0.48% 27/05/2010
89.85
16,666.40
-2.99%
-1.17% 26/05/2010
90.03
16,387.84
0.20%
-1.69% 25/05/2010
88.75
16,022.48
-1.43%
-2.25% 24/05/2010
91.35
16,469.55
2.89%
2.75% 21/05/2010
91.6
16,445.61
0.27%
-0.15% 20/05/2010
92.63
16,519.68
1.12%
0.45% 19/05/2010
90.88
16,408.49
-1.91%
-0.68% 18/05/2010
94.03
16,875.76
3.41%
2.81% 17/05/2010
93.65
16,835.56
-0.40%
-0.24% 14/05/2010
91.1
16,994.60
-2.76%
0.94% 13/05/2010
89.13
17,265.87
-2.19%
1.58% 12/5/2010
88.7
17,195.81
-0.48%
-0.41% 11/5/2010
89.35
17,141.53
0.73%
-0.32% 10/5/2010
90.25
17,330.55
1.00%
1.10% 7/5/2010
90.3
16,769.11
0.06%
-3.29% 6/5/2010
94.3
16,987.53
4.33%
1.29% 5/5/2010
92.78
17,087.96
-1.63%
0.59% 4/5/2010
91.23
17,137.14
-1.68%
0.29% 3/5/2010
90.98
17,386.08
-0.27%
1.44% 30/04/2010
90.2
17,558.71
-0.86%
0.99% 29/04/2010
90.38
17,503.47
0.20%
-0.32% 28/04/2010
90
17,380.08
-0.42%
-0.71% 27/04/2010
88.95
17,690.62
-1.17%
1.77% 26/04/2010
88.45
17,745.28
-0.56%
0.31% 23/04/2010
88.45
17,694.20
0.00%
-0.29% 22/04/2010
88.15
17,573.99
-0.34%
-0.68% 21/04/2010
87.9
17,472.56
-0.28%
-0.58% 20/04/2010
87.5
17,460.58
-0.46%
-0.07% 19/04/2010
87.58
17,400.68
0.09%
-0.34% 16/04/2010
89.1
17,591.18
1.72%
1.09% 15/04/2010
88.63
17,639.26
-0.53%
0.27% 13/04/2010
88.58
17,821.96
-0.06%
1.03% 12/4/2010
88.48
17,853.00
-0.11%
0.17% 9/4/2010
88.08
17,933.14
-0.45%
0.45% 8/4/2010
84.75
17,714.40
-3.85%
-1.23% 7/4/2010
83.4
17,970.02
-1.61%
1.43% 6/4/2010
83.85
17,941.37
0.54%
-0.16% 5/4/2010
81.65
17,935.68
-2.66%
-0.03% 1/4/2010
79.13
17,692.62
-3.13%
79.3
17,527.77
0.21%
-0.94% 30/03/2010
80.1
17,590.17
1.00%
0.36% 29/03/2010
80.28
17,711.35
0.22%
0.69% 26/03/2010
82.45
17,644.76
2.67%
-0.38% 25/03/2010
80.05
17,558.85
-2.95%
-0.49% 23/03/2010
79.88
17,451.02
-0.21%
-0.62% 22/03/2010
79.98
17,410.57
0.13%
-0.23% 19/03/2010
81.93
17,578.23
2.41%
0.96% 18/03/2010
82.3
17,519.26
0.45%
-0.34% 17/03/2010
82.45
17,490.08
0.18%
-0.17% 16/03/2010
82.48
17,383.18
0.04%
-0.61% 15/03/2010
83.18
17,164.99
0.85%
-1.26% 12/3/2010
83.65
17,166.62
0.56%
0.01% 11/3/2010
85.05
17,167.96
1.66%
0.01% 10/3/2010
-1.36% 31/03/2010
86.15
17,098.33
1.29%
-0.41% 9/3/2010
86.4
17,052.54
0.29%
-0.27% 8/3/2010
85.98
17,102.60
-0.49%
0.29% 5/3/2010
85.5
16,994.49
-0.56%
-0.63% 4/3/2010
85.08
16,971.70
-0.49%
-0.13% 3/3/2010
84.53
17,000.01
-0.65%
0.17% 2/3/2010
83.93
16,772.56
-0.71%
-1.35% 26/02/2010
84.35
16,429.55
0.50%
-2.07% 25/02/2010
84.58
16,254.20
0.27%
-1.07% 24/02/2010
83.3
16,255.97
-1.52%
0.01% 23/02/2010
82.55
16,286.32
-0.90%
0.19% 22/02/2010
83.3
16,237.05
0.90%
-0.30% 19/02/2010
85.38
16,191.63
2.47%
-0.28% 18/02/2010
84.43
16,327.84
-1.12%
0.84% 17/02/2010
84.25
16,428.91
-0.21%
0.62% 16/02/2010
85.28
16,226.68
1.22%
-1.24% 15/02/2010
85.18
16,038.35
-0.12%
-1.17% 11/2/2010
86.3
16,152.59
1.31%
0.71% 10/2/2010
-1.44% 9/2/2010
87.4
15,922.17
1.27%
88.28
16,042.18
1.00%
0.75% 8/2/2010
88
15,935.61
-0.32%
-0.67% 6/2/2010
84.4
15,915.65
-4.18%
-0.13% 5/2/2010
84.6
15,790.93
0.24%
-0.79% 4/2/2010
84.25
16,224.95
-0.41%
2.71% 3/2/2010
83.8
16,496.05
-0.54%
1.66% 2/2/2010
81.88
16,163.44
-2.32%
-2.04% 1/2/2010
82.63
16,356.03
0.91%
1.18% 29/01/2010
79.93
16,357.96
-3.32%
0.01% 28/01/2010
78.8
16,306.87
-1.42%
-0.31% 27/01/2010
77.6
16,289.82
-1.53%
-0.10% 25/01/2010
78.9
16,780.46
1.66%
2.97% 22/01/2010
78.65
16,859.68
-0.32%
0.47% 21/01/2010
79.2
17,051.14
0.70%
1.13% 20/01/2010
80.48
17,474.49
1.60%
2.45% 19/01/2010
79.3
17,486.06
-1.48%
0.07% 18/01/2010
80.83
17,641.08
1.91%
0.88% 15/01/2010
80.5
17,554.30
-0.41%
-0.49% 14/01/2010
81
17,584.87
0.62%
0.17% 13/01/2010
81.05
17,509.80
0.06%
-0.43% 12/1/2010
81.3
17,422.51
0.31%
-0.50% 11/1/2010
83.3
17,526.71
2.43%
0.60% 8/1/2010
82.55
17,540.29
-0.90%
0.08% 7/1/2010
82.05
17,615.72
-0.61%
0.43% 6/1/2010
83.93
17,701.13
2.27%
0.48% 5/1/2010
82.58
17,686.24
-1.62%
-0.08% 4/1/2010
80.68
17,558.73
-2.33%
-0.72% 31/12/2009
79.48
17,464.81
-1.50%
-0.54% 30/12/2009
79.88
17,343.82
0.50%
-0.70% 29/12/2009
81.2
17,401.56
1.64%
0.33% 24/12/2009
81.43
17,360.61
0.28%
-0.24% 23/12/2009
81.53
17,231.11
0.12%
-0.75% 22/12/2009
81.53
16,692.00
0.00%
-3.18% 21/12/2009
81.8
16,601.20
0.33%
-0.55% 18/12/2009
81.15
16,719.83
-0.80%
0.71% 17/12/2009
81.75
16,894.25
0.74%
1.04% 16/12/2009
81.48
16,912.77
-0.33%
0.11% 15/12/2009
81.58
16,877.16
0.12%
-0.21% 14/12/2009
82.35
17,097.55
0.94%
1.30% 11/12/2009
82.53
17,119.03
0.22%
0.13% 10/12/2009
82.73
17,189.31
0.24%
0.41% 9/12/2009
84.58
17,125.22
2.21%
-0.37% 8/12/2009
82.75
17,227.68
-2.19%
0.60% 7/12/2009
82.85
16,983.14
0.12%
-1.43% 4/12/2009
82.4
17,101.54
-0.54%
0.69% 3/12/2009
82.43
17,185.68
0.04%
0.49% 2/12/2009
82.03
17,169.91
-0.49%
-0.09% 1/12/2009
83.13
17,198.27
1.33%
0.17% 30/11/2009
79.1
16,926.22
-4.97%
-1.59% 27/11/2009
81.2
16,632.01
2.62%
-1.75% 26/11/2009
81.5
16,854.93
0.37%
1.33% 25/11/2009
82.33
17,198.95
1.01%
2.02% 24/11/2009
82.6
17,131.08
0.33%
-0.40% 23/11/2009
82.78
17,180.18
0.22%
0.29% 20/11/2009
79.3
17,021.85
-4.29%
-0.93% 19/11/2009
78.98
16,785.65
-0.40%
-1.40% 18/11/2009
81.18
16,998.78
2.75%
1.26% 17/11/2009
82.35
17,050.65
1.43%
0.30% 16/11/2009
82.95
17,032.51
0.73%
-0.11% 13/11/2009
81.18
16,848.83
-2.16%
-1.08% 12/11/2009
81.65
16,696.03
0.58%
-0.91% 11/11/2009
82.33
16,849.60
0.83%
0.92% 10/11/2009
81.43
16,440.56
-1.10%
-2.46% 9/11/2009
78.93
16,498.72
-3.12%
0.35% 6/11/2009
76.58
16,158.28
-3.02%
-2.09% 5/11/2009
75.75
16,063.90
-1.09%
-0.59% 4/11/2009
75.63
15,912.13
-0.16%
-0.95% 3/11/2009
75.48
15,404.94
-0.20%
-3.24% 30/10/2009
75.93
15,896.28
0.59%
3.14% 29/10/2009
76.98
16,052.72
1.37%
0.98% 28/10/2009
75.45
16,283.49
-2.01%
1.43% 27/10/2009
75.93
16,353.40
0.63%
0.43% 26/10/2009
77.2
16,740.50
1.66%
2.34% 23/10/2009
75.53
16,810.81
-2.19%
0.42% 22/10/2009
71.35
16,789.74
-5.69%
-0.13% 21/10/2009
72.6
17,009.17
1.74%
1.30% 20/10/2009
74.93
17,223.01
3.16%
1.25% 17/10/2009
73.2
17,326.01
-2.34%
0.60% 16/10/2009
72.33
17,322.82
-1.20%
-0.02% 15/10/2009
73.6
17,195.20
1.74%
-0.74% 14/10/2009
73.4
17,231.11
-0.27%
0.21% 12/10/2009
72.13
17,026.67
-1.75%
-1.19% 9/10/2009
68.4
16,642.66
-5.31%
-2.28% 8/10/2009
69.68
16,843.54
1.85%
1.20% 7/10/2009
69.73
16,806.66
0.07%
-0.22% 6/10/2009
70.23
16,958.54
0.71%
0.90% 5/10/2009
70.98
16,866.41
1.06%
-0.54% 1/10/2009
71.58
17,134.55
0.84%
1.58% 30/09/2009
71.15
17,126.84
-0.60%
-0.05% 29/09/2009
72.48
16,852.91
1.85%
-1.61% 25/09/2009
71
16,693.00
-2.06%
-0.95% 24/09/2009
68.55
16,781.43
-3.51%
0.53% 23/09/2009
69.15
16,719.50
0.87%
-0.37% 22/09/2009
68.15
16,886.43
-1.46%
0.99% 18/09/2009
67.03
16,741.30
-1.66%
-0.86% 17/09/2009
66.4
16,711.11
-0.94%
-0.18% 16/09/2009
65.63
16,677.04
-1.17%
-0.20% 15/09/2009
63.78
16,454.45
-2.86%
-1.34% 14/09/2009
63.65
16,214.19
-0.20%
-1.47% 11/9/2009
63.33
16,264.30
-0.50%
0.31% 10/9/2009
64.95
16,216.86
2.53%
-0.29% 9/9/2009
64.43
16,183.55
-0.80%
-0.21% 8/9/2009
66.15
16,123.67
2.63%
-0.37% 7/9/2009
68.35
16,016.32
3.27%
-0.67% 4/9/2009
68.65
15,689.12
0.44%
-2.06% 3/9/2009
69.2
15,398.33
0.80%
-1.87% 2/9/2009
66.95
15,467.46
-3.31%
0.45% 1/9/2009
64.63
15,551.19
-3.53%
0.54% 31/08/2009
62.43
15,666.64
-3.46%
0.74% 28/08/2009
62.3
15,922.34
-0.21%
1.62% 27/08/2009
61.43
15,781.07
-1.41%
-0.89% 26/08/2009
63.03
15,769.85
2.57%
-0.07% 25/08/2009
62.98
15,688.47
-0.08%
-0.52% 24/08/2009
61.55
15,628.75
-2.30%
-0.38% 21/08/2009
61.2
15,240.83
-0.57%
-2.51% 20/08/2009
60.48
15,012.32
-1.18%
-1.51% 19/08/2009
59.75
14,809.64
-1.21%
-1.36% 18/08/2009
61.45
15,035.26
2.81%
1.51% 17/08/2009
61.23
14,784.92
-0.36%
-1.68% 14/08/2009
63.88
15,411.63
4.24%
4.15% 13/08/2009
63.48
15,518.49
-0.63%
0.69% 12/8/2009
62.83
15,020.16
-1.03%
-3.26% 11/8/2009
64.23
15,074.59
2.20%
0.36% 10/8/2009
65.23
15,009.77
1.54%
66.35
15,160.24
1.70%
1.00% 6/8/2009
67.4
15,514.03
1.57%
2.31% 5/8/2009
69.95
15,903.83
3.71%
2.48% 4/8/2009
69.88
15,830.98
-0.10%
-0.43% 7/8/2009
0.0122%
0.02630634%
0.00514617%
1.0367
Havells
27/08/10
8/10/2010
1:1
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
8/12/2010
379.35
19,696.48
-0.53% 7/12/2010
390.5
19,934.64
2.90%
-2.07% 6/12/2010
398.95
19,981.31
2.14%
-0.59% 3/12/2010
383.9
19,966.93
-3.85%
0.05% 2/12/2010
398.4
19,992.70
3.71%
-1.60% 1/12/2010
396.3
19,850.00
-0.53%
-0.46% 30/11/2010
380.9
19,521.25
-3.96%
0.32% 29/11/2010
376.45
19,405.10
-1.18%
1.07% 26/11/2010
381.95
19,136.61
1.45%
0.40% 25/11/2010
376.3
19,318.16
-1.49%
-0.68% 24/11/2010
386.25
19,459.85
2.61%
0.47% 23/11/2010
384.5
19,691.84
-0.45%
-1.94% 22/11/2010
390.85
19,957.59
1.64%
0.56% 19/11/2010
367.35
19,585.44
-6.20%
0.93% 18/11/2010
377.8
19,930.64
2.80%
-0.22% 16/11/2010
385.2
19,865.14
1.94%
1.83% 15/11/2010
394.8
20,309.69
2.46%
0.92% 12/11/2010
395.5
20,156.89
0.18%
-2.37% 11/11/2010
404.8
20,589.09
2.32%
411
20,875.71
1.52%
-0.44% 9/11/2010
0.67% 10/11/2010
404.6
20,932.48
-1.57%
0.32% 8/11/2010
407.45
20,852.38
0.70%
1.11% 5/11/2010
413
21,004.96
1.35%
-0.66% 4/11/2010
410.8
20,893.57
-0.53%
0.33% 3/11/2010
410.15
20,465.74
-0.16%
-0.15% 2/11/2010
413.25
20,345.69
0.75%
-1.86% 1/11/2010
412.25
20,355.63
-0.24%
-0.56% 29/10/2010
413.85
20,032.34
0.39%
0.74% 28/10/2010
408.7
19,941.04
-1.25%
0.06% 27/10/2010
412.7
20,005.37
0.97%
-0.36% 26/10/2010
410.25
20,221.39
-0.60%
-0.92% 25/10/2010
412.25
20,303.12
0.49%
0.41% 22/10/2010
412.55
20,165.86
0.07%
0.30% 21/10/2010
416.3
20,260.58
0.90%
-0.48% 20/10/2010
413.4
19,872.15
-0.70%
-1.58% 19/10/2010
405.9
19,983.13
-1.83%
-0.91% 18/10/2010
407.65
20,168.89
0.43%
0.43% 15/10/2010
416.1
20,125.05
2.05%
-0.80% 14/10/2010
412.1
20,497.64
-0.97%
-0.72% 13/10/2010
415.9
20,687.88
0.92%
-2.15% 12/10/2010
419.3
20,203.34
0.81%
-0.71% 11/10/2010
424
20,339.89
1.11%
-0.12% 8/10/2010
426.45
20,250.26
0.58%
-0.46% 7/10/2010
424.45
20,315.32
-0.47%
-1.84% 6/10/2010
435.68
20,543.08
2.61%
0.09% 5/10/2010
437.58
20,407.71
0.44%
-0.18% 4/10/2010
429.63
20,475.73
-1.83%
-1.30% 1/10/2010
416.43
20,445.04
-3.12%
0.34% 30/09/2010
400.83
20,069.12
-3.82%
-0.19% 29/09/2010
395.3
19,956.34
-1.39%
1.26% 28/09/2010
395.98
20,104.86
0.17%
-0.26% 27/09/2010
401.78
20,117.38
1.45%
0.72% 24/09/2010
401.55
20,045.18
-0.06%
0.53% 23/09/2010
388.38
19,861.01
-3.33%
-0.04% 22/09/2010
387.83
19,941.72
-0.14%
0.29% 21/09/2010
394
20,001.55
1.58%
-1.08% 20/09/2010
398.88
19,906.10
1.23%
-1.15% 17/09/2010
399.03
19,594.75
0.04%
0.01% 16/09/2010
399.93
19,417.49
0.23%
0.64% 15/09/2010
397.2
19,502.11
-0.68%
-0.51% 14/09/2010
396.48
19,346.96
-0.18%
-0.02% 13/09/2010
397.83
19,208.33
0.34%
0.83% 9/9/2010
397.28
18,799.66
-0.14%
0.37% 8/9/2010
398.03
18,666.71
0.19%
-0.79% 7/9/2010
398.8
18,645.06
0.19%
0.16% 6/9/2010
399.35
18,560.05
0.14%
0.25% 3/9/2010
399.5
18,221.43
0.04%
-0.56% 2/9/2010
397.83
18,238.31
-0.42%
-0.19% 1/9/2010
401.3
18,205.87
0.87%
-1.18% 31/08/2010
396.23
17,971.12
-1.27%
0.69% 30/08/2010
402.78
18,032.11
1.64%
-0.19% 27/08/2010
406.85
17,998.41
1.01%
0.67% 26/08/2010
393.18
18,226.35
-3.42%
-0.32% 25/08/2010
391.8
18,179.64
-0.35%
0.61% 24/08/2010
400.43
18,311.59
2.18%
-0.10% 23/08/2010
398.58
18,409.35
-0.46%
-0.75% 20/08/2010
397.68
18,401.82
-0.23%
-0.55% 19/08/2010
402.45
18,454.94
1.19%
0.28% 18/08/2010
395.8
18,257.12
-1.67%
0.15% 17/08/2010
407.45
18,048.85
2.90%
-0.26% 16/08/2010
379.9
18,050.78
-7.00%
0.16% 13/08/2010
377.98
18,167.03
-0.51%
0.27% 12/8/2010
352
18,073.90
-7.12%
-0.27% 11/8/2010
349.43
18,070.19
-0.73%
-0.58% 10/8/2010
359.38
18,219.99
2.81%
-1.02% 9/8/2010
363.65
18,287.50
1.18%
-1.03% 6/8/2010
352.75
18,143.99
-3.04%
0.82% 5/8/2010
347.63
18,172.83
-1.46%
-0.99% 4/8/2010
353.2
18,217.44
1.59%
0.11% 3/8/2010
342.83
18,114.83
-2.98%
0.28% 2/8/2010
332.93
18,081.21
-2.93%
1.09% 30/07/2010
330.25
17,868.29
-0.81%
-0.95% 29/07/2010
334.05
17,992.00
1.14%
1.36% 28/07/2010
330.65
17,957.37
-1.02%
-1.13% 27/07/2010
338.78
18,077.61
2.43%
0.88% 26/07/2010
340.43
18,020.05
0.49%
0.14% 23/07/2010
339.35
18,130.98
-0.32%
-0.04% 22/07/2010
341.2
18,113.15
0.54%
0.71% 21/07/2010
336.68
17,977.23
-1.33%
-1.73% 20/07/2010
322.08
17,878.14
-4.43%
0.26% 19/07/2010
322.33
17,928.42
0.08%
-0.88% 16/07/2010
322.25
17,955.82
-0.02%
-0.29% 15/07/2010
325.03
17,909.46
0.86%
-0.43% 14/07/2010
319.6
17,938.16
-1.68%
-1.59% 13/07/2010
315.7
17,985.90
-1.23%
-0.84% 12/7/2010
314.45
17,937.20
-0.40%
-1.57% 9/7/2010
315.5
17,833.54
0.33%
-0.25% 8/7/2010
315.83
17,651.73
0.10%
0.98% 7/7/2010
315.53
17,471.03
-0.10%
1.99% 6/7/2010
318.83
17,614.48
1.04%
-0.56% 5/7/2010
320.3
17,441.44
0.46%
-1.66% 2/7/2010
314.45
17,460.95
-1.84%
-1.02% 1/7/2010
310.33
17,509.33
-1.32%
2.22% 30/06/2010
313.85
17,700.90
1.13%
-0.48% 29/06/2010
310.63
17,534.09
-1.03%
-1.17% 28/06/2010
315.25
17,774.26
1.48%
-1.69% 25/06/2010
311.98
17,574.53
-1.04%
-2.25% 24/06/2010
315.73
17,730.24
1.19%
2.75% 23/06/2010
317.25
17,755.94
0.48%
-0.15% 22/06/2010
320.43
17,749.69
1.00%
0.45% 21/06/2010
316.8
17,876.55
-1.14%
-0.68% 18/06/2010
308.1
17,570.82
-2.78%
2.81% 17/06/2010
313.63
17,616.69
1.78%
-0.24% 16/06/2010
312.78
17,462.87
-0.27%
0.94% 15/06/2010
314.3
17,412.83
0.48%
1.58% 14/06/2010
313.78
17,338.17
-0.17%
-0.41% 11/6/2010
313.75
17,064.95
-0.01%
-0.32% 10/6/2010
311.93
16,922.08
-0.58%
1.10% 9/6/2010
307.1
16,657.89
-1.56%
-3.29% 8/6/2010
310.73
16,617.10
1.18%
1.29% 7/6/2010
309.85
16,781.07
-0.28%
0.59% 4/6/2010
315.25
17,117.69
1.73%
0.29% 3/6/2010
318.88
17,022.33
1.14%
1.44% 2/6/2010
283.9
16,741.84
-11.62%
0.99% 1/6/2010
283.43
16,572.03
-0.17%
-0.32% 31/05/2010
284.55
16,944.63
0.39%
-0.71% 28/05/2010
279.43
16,863.06
-1.82%
1.77% 27/05/2010
277.55
16,666.40
-0.68%
0.31% 26/05/2010
276.7
16,387.84
-0.31%
-0.29% 25/05/2010
271.58
16,022.48
-1.87%
-0.68% 24/05/2010
280.83
16,469.55
3.35%
-0.58% 21/05/2010
278.45
16,445.61
-0.85%
-0.07% 20/05/2010
286.15
16,519.68
2.73%
-0.34% 19/05/2010
281.98
16,408.49
-1.47%
1.09% 18/05/2010
294.85
16,875.76
4.46%
0.27% 17/05/2010
294.23
16,835.56
-0.21%
1.03% 14/05/2010
299.63
16,994.60
1.82%
0.17% 13/05/2010
305.75
17,265.87
2.02%
0.45% 12/5/2010
303.85
17,195.81
-0.62%
-1.23% 11/5/2010
306.83
17,141.53
0.98%
1.43% 10/5/2010
307.23
17,330.55
0.13%
-0.16% 7/5/2010
296.05
16,769.11
-3.71%
-0.03% 6/5/2010
307.78
16,987.53
3.89%
-1.36% 5/5/2010
299.55
17,087.96
-2.71%
-0.94% 4/5/2010
300.5
17,137.14
0.32%
0.36% 3/5/2010
305.38
17,386.08
1.61%
0.69% 30/04/2010
306.13
17,558.71
0.25%
-0.38% 29/04/2010
307.68
17,503.47
0.51%
-0.49% 28/04/2010
303.78
17,380.08
-1.28%
-0.62% 27/04/2010
311.63
17,690.62
2.55%
-0.23% 26/04/2010
312.15
17,745.28
0.17%
0.96% 23/04/2010
313.48
17,694.20
0.43%
-0.34% 22/04/2010
311.73
17,573.99
-0.56%
-0.17% 21/04/2010
306.8
17,472.56
-1.59%
-0.61% 20/04/2010
303.43
17,460.58
-1.10%
-1.26% 19/04/2010
300.1
17,400.68
-1.10%
0.01% 16/04/2010
311.55
17,591.18
3.74%
0.01% 15/04/2010
318.35
17,639.26
2.16%
-0.41% 13/04/2010
327.78
17,821.96
2.92%
-0.27% 12/4/2010
326.88
17,853.00
-0.27%
0.29% 9/4/2010
325.28
17,933.14
-0.49%
-0.63% 8/4/2010
304.9
17,714.40
-6.47%
-0.13% 7/4/2010
307.05
17,970.02
0.70%
0.17% 6/4/2010
307.83
17,941.37
0.25%
-1.35% 5/4/2010
312.65
17,935.68
1.55%
-2.07% 1/4/2010
311.9
17,692.62
-0.24%
-1.07% 31/03/2010
299.73
17,527.77
-3.98%
0.01% 30/03/2010
293.35
17,590.17
-2.15%
0.19% 29/03/2010
285.78
17,711.35
-2.61%
-0.30% 26/03/2010
292.1
17,644.76
2.19%
-0.28% 25/03/2010
291.3
17,558.85
-0.27%
0.84% 23/03/2010
293.03
17,451.02
0.59%
0.62% 22/03/2010
282.1
17,410.57
-3.80%
-1.24% 19/03/2010
283.83
17,578.23
0.61%
-1.17% 18/03/2010
279.73
17,519.26
-1.46%
0.71% 17/03/2010
272.13
17,490.08
-2.75%
-1.44% 16/03/2010
271.58
17,383.18
-0.20%
0.75% 15/03/2010
269.13
17,164.99
-0.91%
-0.67% 12/3/2010
271.2
17,166.62
0.77%
-0.13% 11/3/2010
273.23
17,167.96
0.75%
-0.79% 10/3/2010
276.93
17,098.33
1.35%
2.71% 9/3/2010
265.75
17,052.54
-4.12%
1.66% 8/3/2010
270.43
17,102.60
1.75%
-2.04% 5/3/2010
268.83
16,994.49
-0.59%
1.18% 4/3/2010
266.13
16,971.70
-1.01%
0.01% 3/3/2010
266.05
17,000.01
-0.03%
-0.31% 2/3/2010
264.43
16,772.56
-0.61%
-0.10% 26/02/2010
258.95
16,429.55
-2.09%
2.97% 25/02/2010
258.4
16,254.20
-0.21%
0.47% 24/02/2010
257.68
16,255.97
-0.28%
1.13% 23/02/2010
264.3
16,286.32
2.54%
2.45% 22/02/2010
267.03
16,237.05
1.03%
0.07% 19/02/2010
269.93
16,191.63
1.08%
0.88% 18/02/2010
279.63
16,327.84
3.53%
-0.49% 17/02/2010
268.53
16,428.91
-4.05%
0.17% 16/02/2010
269.4
16,226.68
0.32%
-0.43% 15/02/2010
268.93
16,038.35
-0.17%
-0.50% 11/2/2010
270.08
16,152.59
0.43%
0.60% 10/2/2010
270.9
15,922.17
0.30%
0.08% 9/2/2010
274.6
16,042.18
1.36%
0.43% 8/2/2010
265.95
15,935.61
-3.20%
0.48% 6/2/2010
270.8
15,915.65
1.81%
-0.08% 5/2/2010
267.15
15,790.93
-1.36%
-0.72% 4/2/2010
279.13
16,224.95
4.39%
-0.54% 3/2/2010
278.35
16,496.05
-0.28%
-0.70% 2/2/2010
278.68
16,163.44
0.12%
0.33% 1/2/2010
283.83
16,356.03
1.83%
-0.24% 29/01/2010
277.03
16,357.96
-2.42%
-0.75% 28/01/2010
279.53
16,306.87
0.90%
-3.18% 27/01/2010
278.08
16,289.82
-0.52%
-0.55% 25/01/2010
292.05
16,780.46
4.90%
0.71% 22/01/2010
287.05
16,859.68
-1.73%
1.04% 21/01/2010
281.9
17,051.14
-1.81%
0.11% 20/01/2010
305.28
17,474.49
7.97%
-0.21% 19/01/2010
260.1
17,486.06
-16.02%
1.30% 18/01/2010
258.7
17,641.08
-0.54%
0.13% 15/01/2010
257.93
17,554.30
-0.30%
0.41% 14/01/2010
262.43
17,584.87
1.73%
-0.37% 13/01/2010
264.5
17,509.80
0.79%
0.60% 12/1/2010
267.9
17,422.51
1.28%
-1.43% 11/1/2010
265.98
17,526.71
-0.72%
0.69% 8/1/2010
264.1
17,540.29
-0.71%
0.49% 7/1/2010
268.5
17,615.72
1.65%
-0.09% 6/1/2010
266.53
17,701.13
-0.74%
0.17% 5/1/2010
267.53
17,686.24
0.37%
-1.59% 4/1/2010
267.9
17,558.73
0.14%
-1.75% 31/12/2009
258.1
17,464.81
-3.73%
1.33% 30/12/2009
261.9
17,343.82
1.46%
2.02% 29/12/2009
264.45
17,401.56
0.97%
-0.40% 24/12/2009
262.93
17,360.61
-0.58%
0.29% 23/12/2009
265.55
17,231.11
0.99%
-0.93% 22/12/2009
259.5
16,692.00
-2.30%
-1.40% 21/12/2009
286.38
16,601.20
9.86%
1.26% 18/12/2009
283.7
16,719.83
-0.94%
0.30% 17/12/2009
250.43
16,894.25
-12.47%
-0.11% 16/12/2009
236.25
16,912.77
-5.83%
-1.08% 15/12/2009
215
16,877.16
-9.43%
-0.91% 14/12/2009
215.43
17,097.55
0.20%
0.92% 11/12/2009
203.15
17,119.03
-5.87%
-2.46% 10/12/2009
205.58
17,189.31
1.19%
0.35% 9/12/2009
203.2
17,125.22
-1.16%
-2.09% 8/12/2009
205.35
17,227.68
1.05%
-0.59% 7/12/2009
199.55
16,983.14
-2.87%
-0.95% 4/12/2009
198.6
17,101.54
-0.48%
-3.24% 3/12/2009
193.33
17,185.68
-2.69%
3.14% 2/12/2009
197.13
17,169.91
1.95%
0.98% 1/12/2009
200.33
17,198.27
1.61%
1.43% 30/11/2009
183.68
16,926.22
-8.68%
0.43% 27/11/2009
173.23
16,632.01
-5.86%
2.34% 26/11/2009
176.8
16,854.93
2.04%
0.42% 25/11/2009
171.18
17,198.95
-3.23%
-0.13% 24/11/2009
170
17,131.08
-0.69%
1.30% 23/11/2009
168.5
17,180.18
-0.89%
1.25% 20/11/2009
170.15
17,021.85
0.97%
0.60% 19/11/2009
159.68
16,785.65
-6.35%
-0.02% 18/11/2009
161.25
16,998.78
0.98%
-0.74% 17/11/2009
161.2
17,050.65
-0.03%
0.21% 16/11/2009
160.68
17,032.51
-0.32%
-1.19% 13/11/2009
159.95
16,848.83
-0.46%
-2.28% 12/11/2009
160.03
16,696.03
0.05%
1.20% 11/11/2009
162.08
16,849.60
1.27%
-0.22% 10/11/2009
159.68
16,440.56
-1.49%
0.90% 9/11/2009
157.83
16,498.72
-1.17%
-0.54% 6/11/2009
153.78
16,158.28
-2.60%
1.58% 5/11/2009
153.03
16,063.90
-0.49%
-0.05% 4/11/2009
148.6
15,912.13
-2.94%
-1.61% 3/11/2009
143.33
15,404.94
-3.61%
-0.95% 30/10/2009
151.6
15,896.28
5.61%
0.53% 29/10/2009
156.1
16,052.72
2.93%
-0.37% 28/10/2009
160.05
16,283.49
2.50%
0.99% 27/10/2009
156.6
16,353.40
-2.18%
-0.86% 26/10/2009
157.9
16,740.50
0.83%
-0.18% 23/10/2009
167.15
16,810.81
5.69%
-0.20% 22/10/2009
168.38
16,789.74
0.73%
-1.34% 21/10/2009
171.88
17,009.17
2.06%
-1.47% 20/10/2009
167.83
17,223.01
-2.38%
0.31% 17/10/2009
164.65
17,326.01
-1.91%
-0.29% 16/10/2009
163.98
17,322.82
-0.41%
-0.21% 15/10/2009
161.55
17,195.20
-1.49%
-0.37% 14/10/2009
158.6
17,231.11
-1.84%
-0.67% 12/10/2009
159.68
17,026.67
0.68%
-2.06% 9/10/2009
162.5
16,642.66
1.75%
-1.87% 8/10/2009
161
16,843.54
-0.93%
0.45% 7/10/2009
156.15
16,806.66
-3.06%
0.54% 6/10/2009
151
16,958.54
-3.35%
0.74% 5/10/2009
152.1
16,866.41
0.73%
1.62% 1/10/2009
155.18
17,134.55
2.00%
-0.89% 30/09/2009
156.38
17,126.84
0.77%
-0.07% 29/09/2009
155.78
16,852.91
-0.38%
-0.52% 25/09/2009
154.4
16,693.00
-0.89%
-0.38% 24/09/2009
155.38
16,781.43
0.63%
-2.51% 23/09/2009
154.33
16,719.50
-0.68%
-1.51% 22/09/2009
158.28
16,886.43
2.53%
-1.36% 18/09/2009
159.18
16,741.30
0.57%
1.51% 17/09/2009
156.65
16,711.11
-1.60%
-1.68% 16/09/2009
159.75
16,677.04
1.96%
4.15% 15/09/2009
161.03
16,454.45
0.80%
0.69% 14/09/2009
157.53
16,214.19
-2.20%
-3.26% 11/9/2009
155.98
16,264.30
-0.99%
0.36% 10/9/2009
149.8
16,216.86
-4.04%
-0.43% 9/9/2009
153.9
16,183.55
2.70%
1.00% 8/9/2009
147.93
16,123.67
-3.96%
2.31% 7/9/2009
149.6
16,016.32
1.12%
2.48% 4/9/2009
145.58
15,689.12
-2.72%
-0.46% 3/9/2009
144.63
15,398.33
-0.65%
0.0122%
0.06867942%
0.00997222%
0.4211
Zee Entertainment
23/09/10
11/11/2010
1:1
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
11/2/2011
113.55
17,728.61
1.20% 10/2/2011
113.15
17,463.04
-0.35%
0.23% 9/2/2011
115.1
17,592.77
1.71%
-0.07% 8/2/2011
115
17,775.70
-0.09%
0.13% 7/2/2011
115.1
18,037.19
0.09%
-0.72% 4/2/2011
114.9
18,008.15
-0.17%
-1.67% 3/2/2011
114.85
18,449.31
-0.04%
-0.60% 2/2/2011
112.1
18,090.62
-2.42%
-1.39% 1/2/2011
112
18,022.22
-0.09%
0.94% 31/01/2011
115.05
18,327.76
2.69%
0.73% 28/01/2011
116.2
18,395.97
0.99%
1.19% 27/01/2011
117.9
18,684.43
1.45%
1.34% 25/01/2011
123.6
18,969.45
4.72%
-1.88% 24/01/2011
119.85
19,151.28
-3.08%
1.75% 21/01/2011
114
19,007.53
-5.00%
-0.33% 20/01/2011
111.4
19,046.54
-2.31%
2.21% 19/01/2011
112.6
18,978.32
1.07%
-0.76% 18/01/2011
108.2
19,092.05
-3.99%
2.12% 17/01/2011
114.5
18,882.25
5.66%
1.38% 14/01/2011
118
18,860.44
3.01%
0.27% 13/01/2011
130.45
19,182.82
10.03%
-0.38% 12/1/2011
130.95
19,534.10
0.38%
0.73% 11/1/2011
130.85
19,196.34
-0.08%
-0.53% 10/1/2011
133.75
19,224.12
2.19%
-2.07% 7/1/2011
135.4
19,691.81
1.23%
-0.59% 6/1/2011
138
20,184.74
1.90%
0.05% 5/1/2011
140.8
20,301.10
2.01%
-1.60% 4/1/2011
143.35
20,498.72
1.79%
-0.46% 3/1/2011
144.5
20,561.05
0.80%
0.32% 31/12/2010
147.05
20,509.09
1.75%
1.07% 30/12/2010
144.4
20,389.07
-1.82%
0.40% 29/12/2010
142.9
20,256.03
-1.04%
-0.68% 28/12/2010
139.65
20,025.42
-2.30%
0.47% 27/12/2010
136.1
20,028.93
-2.57%
-1.94% 24/12/2010
138.75
20,073.66
1.93%
0.56% 23/12/2010
140.8
19,982.88
1.47%
0.93% 22/12/2010
140.65
20,015.80
-0.11%
-0.22% 21/12/2010
139.5
20,060.32
-0.82%
1.83% 20/12/2010
141.25
19,888.88
1.25%
0.92% 16/12/2010
145.55
19,864.85
3.00%
-2.37% 15/12/2010
148.8
19,647.77
2.21%
0.67% 14/12/2010
148
19,799.19
-0.54%
-0.44% 13/12/2010
144.7
19,691.78
-2.25%
0.32% 10/12/2010
144.8
19,508.89
0.07%
1.11% 9/12/2010
144.95
19,242.36
0.10%
-0.66% 8/12/2010
148.05
19,696.48
2.12%
0.33% 7/12/2010
149.1
19,934.64
0.71%
-0.15% 6/12/2010
147.6
19,981.31
-1.01%
-1.86% 3/12/2010
147.7
19,966.93
0.07%
-0.56% 2/12/2010
149.9
19,992.70
1.48%
0.74% 1/12/2010
145.45
19,850.00
-3.01%
0.06% 30/11/2010
144.6
19,521.25
-0.59%
-0.36% 29/11/2010
141.3
19,405.10
-2.31%
-0.92% 26/11/2010
140.35
19,136.61
-0.67%
0.41% 25/11/2010
140.7
19,318.16
0.25%
0.30% 24/11/2010
142.15
19,459.85
1.03%
-0.48% 23/11/2010
144.15
19,691.84
1.40%
-1.58% 22/11/2010
144.75
19,957.59
0.42%
-0.91% 19/11/2010
142.3
19,585.44
-1.71%
0.43% 18/11/2010
143.6
19,930.64
0.91%
-0.80% 16/11/2010
139.05
19,865.14
-3.22%
-0.72% 15/11/2010
142.6
20,309.69
2.52%
-2.15% 12/11/2010
144
20,156.89
0.98%
-0.71% 11/11/2010
147.05
20,589.09
2.10%
-0.12% 10/11/2010
147.53
20,875.71
0.33%
-0.46% 9/11/2010
147.08
20,932.48
-0.31%
-1.84% 8/11/2010
147.68
20,852.38
0.41%
0.09% 5/11/2010
147.78
21,004.96
0.07%
-0.18% 4/11/2010
148.68
20,893.57
0.61%
-1.30% 3/11/2010
145.68
20,465.74
-2.04%
0.34% 2/11/2010
144.45
20,345.69
-0.85%
-0.19% 1/11/2010
141.75
20,355.63
-1.89%
1.26% 29/10/2010
138.65
20,032.34
-2.21%
-0.26% 28/10/2010
138.95
19,941.04
0.22%
0.72% 27/10/2010
140.43
20,005.37
1.06%
0.53% 26/10/2010
139.2
20,221.39
-0.88%
-0.04% 25/10/2010
142.25
20,303.12
2.17%
0.29% 22/10/2010
142.1
20,165.86
-0.11%
-1.08% 21/10/2010
142.55
20,260.58
0.32%
-1.15% 20/10/2010
139.5
19,872.15
-2.16%
0.01% 19/10/2010
139.33
19,983.13
-0.12%
0.64% 18/10/2010
137.05
20,168.89
-1.65%
-0.51% 15/10/2010
135.03
20,125.05
-1.48%
-0.02% 14/10/2010
138.9
20,497.64
2.83%
0.83% 13/10/2010
140.08
20,687.88
0.85%
0.37% 12/10/2010
140.08
20,203.34
0.00%
-0.79% 11/10/2010
146.38
20,339.89
4.40%
0.16% 8/10/2010
146.53
20,250.26
0.10%
0.25% 7/10/2010
147.1
20,315.32
0.39%
-0.56% 6/10/2010
147.8
20,543.08
0.47%
-0.19% 5/10/2010
152.25
20,407.71
2.97%
-1.18% 4/10/2010
152.38
20,475.73
0.09%
0.69% 1/10/2010
150.83
20,445.04
-1.02%
-0.19% 30/09/2010
150.23
20,069.12
-0.40%
0.67% 29/09/2010
150.55
19,956.34
0.21%
-0.32% 28/09/2010
153.93
20,104.86
2.22%
0.61% 27/09/2010
152.9
20,117.38
-0.67%
-0.10% 24/09/2010
152.5
20,045.18
-0.26%
-0.75% 23/09/2010
153.53
19,861.01
0.67%
-0.55% 22/09/2010
153.35
19,941.72
-0.12%
0.28% 21/09/2010
146.9
20,001.55
-4.30%
0.15% 20/09/2010
145.13
19,906.10
-1.21%
-0.26% 17/09/2010
143.2
19,594.75
-1.34%
0.16% 16/09/2010
144.2
19,417.49
0.70%
0.27% 15/09/2010
147.15
19,502.11
2.03%
-0.27% 14/09/2010
146.1
19,346.96
-0.72%
-0.58% 13/09/2010
147
19,208.33
0.61%
-1.02% 9/9/2010
145.7
18,799.66
-0.89%
-1.03% 8/9/2010
145.55
18,666.71
-0.10%
0.82% 7/9/2010
146.8
18,645.06
0.86%
-0.99% 6/9/2010
147.05
18,560.05
0.17%
0.11% 3/9/2010
143.1
18,221.43
-2.72%
0.28% 2/9/2010
142.9
18,238.31
-0.14%
1.09% 1/9/2010
143.73
18,205.87
0.58%
-0.95% 31/08/2010
143.68
17,971.12
-0.03%
1.36% 30/08/2010
146.53
18,032.11
1.96%
-1.13% 27/08/2010
149.15
17,998.41
1.77%
0.88% 26/08/2010
148.45
18,226.35
-0.47%
0.14% 25/08/2010
145.23
18,179.64
-2.19%
-0.04% 24/08/2010
147.78
18,311.59
1.74%
0.71% 23/08/2010
151.33
18,409.35
2.37%
-1.73% 20/08/2010
150.43
18,401.82
-0.60%
0.26% 19/08/2010
152.33
18,454.94
1.26%
-0.88% 18/08/2010
149.83
18,257.12
-1.65%
-0.29% 17/08/2010
148.18
18,048.85
-1.11%
-0.43% 16/08/2010
147.25
18,050.78
-0.63%
-1.59% 13/08/2010
151.5
18,167.03
2.85%
-0.84% 12/8/2010
150.23
18,073.90
-0.84%
-1.57% 11/8/2010
154.5
18,070.19
2.80%
-0.25% 10/8/2010
155.28
18,219.99
0.50%
0.98% 9/8/2010
157.63
18,287.50
1.50%
1.99% 6/8/2010
153.03
18,143.99
-2.96%
-0.56% 5/8/2010
147.55
18,172.83
-3.65%
-1.66% 4/8/2010
149.78
18,217.44
1.50%
-1.02% 3/8/2010
151.3
18,114.83
1.01%
2.22% 2/8/2010
150.78
18,081.21
-0.34%
-0.48% 30/07/2010
147.9
17,868.29
-1.93%
-1.17% 29/07/2010
147.35
17,992.00
-0.37%
-1.69% 28/07/2010
147.03
17,957.37
-0.22%
-2.25% 27/07/2010
148.6
18,077.61
1.06%
2.75% 26/07/2010
149.5
18,020.05
0.60%
-0.15% 23/07/2010
149
18,130.98
-0.34%
0.45% 22/07/2010
150.6
18,113.15
1.07%
-0.68% 21/07/2010
153.18
17,977.23
1.70%
2.81% 20/07/2010
154.78
17,878.14
1.04%
-0.24% 19/07/2010
158.2
17,928.42
2.19%
0.94% 16/07/2010
156.6
17,955.82
-1.02%
1.58% 15/07/2010
152.08
17,909.46
-2.93%
-0.41% 14/07/2010
151.63
17,938.16
-0.30%
-0.32% 13/07/2010
154.25
17,985.90
1.71%
1.10% 12/7/2010
151.85
17,937.20
-1.57%
-3.29% 9/7/2010
149.88
17,833.54
-1.31%
1.29% 8/7/2010
150.73
17,651.73
0.57%
0.59% 7/7/2010
147.08
17,471.03
-2.45%
0.29% 6/7/2010
147.2
17,614.48
0.08%
1.44% 5/7/2010
146.63
17,441.44
-0.39%
0.99% 2/7/2010
146.23
17,460.95
-0.27%
-0.32% 1/7/2010
149.3
17,509.33
2.08%
-0.71% 30/06/2010
151.35
17,700.90
1.36%
1.77% 29/06/2010
145.48
17,534.09
-3.96%
0.31% 28/06/2010
146.23
17,774.26
0.51%
-0.29% 25/06/2010
145.25
17,574.53
-0.67%
-0.68% 24/06/2010
146.78
17,730.24
1.05%
-0.58% 23/06/2010
148.35
17,755.94
1.06%
-0.07% 22/06/2010
145.1
17,749.69
-2.22%
-0.34% 21/06/2010
146.35
17,876.55
0.86%
1.09% 18/06/2010
147.8
17,570.82
0.99%
0.27% 17/06/2010
150.05
17,616.69
1.51%
1.03% 16/06/2010
149.7
17,462.87
-0.23%
0.17% 15/06/2010
145.45
17,412.83
-2.88%
0.45% 14/06/2010
148.15
17,338.17
1.84%
-1.23% 11/6/2010
145.33
17,064.95
-1.92%
1.43% 10/6/2010
144.75
16,922.08
-0.40%
-0.16% 9/6/2010
141.43
16,657.89
-2.32%
-0.03% 8/6/2010
141.78
16,617.10
0.25%
-1.36% 7/6/2010
144.83
16,781.07
2.13%
-0.94% 4/6/2010
148.08
17,117.69
2.22%
0.36% 3/6/2010
145.65
17,022.33
-1.65%
0.69% 2/6/2010
137.98
16,741.84
-5.41%
-0.38% 1/6/2010
137.85
16,572.03
-0.09%
-0.49% 31/05/2010
141.6
16,944.63
2.68%
-0.62% 28/05/2010
141.55
16,863.06
-0.04%
-0.23% 27/05/2010
138.93
16,666.40
-1.87%
0.96% 26/05/2010
137.83
16,387.84
-0.79%
-0.34% 25/05/2010
137.93
16,022.48
0.07%
-0.17% 24/05/2010
140.95
16,469.55
2.17%
-0.61% 21/05/2010
143.18
16,445.61
1.57%
-1.26% 20/05/2010
147.18
16,519.68
2.76%
0.01% 19/05/2010
142.15
16,408.49
-3.48%
0.01% 18/05/2010
147.93
16,875.76
3.99%
-0.41% 17/05/2010
153.38
16,835.56
3.62%
-0.27% 14/05/2010
147.65
16,994.60
-3.81%
0.29% 13/05/2010
150.93
17,265.87
2.20%
-0.63% 12/5/2010
143.95
17,195.81
-4.74%
-0.13% 11/5/2010
139.35
17,141.53
-3.25%
0.17% 10/5/2010
142.63
17,330.55
2.33%
-1.35% 7/5/2010
139.48
16,769.11
-2.23%
-2.07% 6/5/2010
143.63
16,987.53
2.93%
-1.07% 5/5/2010
146.7
17,087.96
2.11%
0.01% 4/5/2010
144.8
17,137.14
-1.30%
0.19% 3/5/2010
149.3
17,386.08
3.06%
-0.30% 30/04/2010
151.78
17,558.71
1.65%
-0.28% 29/04/2010
149.58
17,503.47
-1.46%
0.84% 28/04/2010
151.7
17,380.08
1.41%
0.62% 27/04/2010
152.9
17,690.62
0.79%
-1.24% 26/04/2010
154.65
17,745.28
1.14%
-1.17% 23/04/2010
154.98
17,694.20
0.21%
0.71% 22/04/2010
155.85
17,573.99
0.56%
-1.44% 21/04/2010
151.03
17,472.56
-3.14%
0.75% 20/04/2010
147.35
17,460.58
-2.47%
-0.67% 19/04/2010
151.25
17,400.68
2.61%
-0.13% 16/04/2010
146.33
17,591.18
-3.31%
-0.79% 15/04/2010
147.53
17,639.26
0.82%
2.71% 13/04/2010
144.85
17,821.96
-1.83%
1.66% 12/4/2010
145.5
17,853.00
0.45%
-2.04% 9/4/2010
141
17,933.14
-3.14%
1.18% 8/4/2010
138.78
17,714.40
-1.59%
0.01% 7/4/2010
139.93
17,970.02
0.83%
-0.31% 6/4/2010
140.93
17,941.37
0.71%
-0.10% 5/4/2010
137.73
17,935.68
-2.30%
2.97% 1/4/2010
133.68
17,692.62
-2.98%
0.47% 31/03/2010
134.3
17,527.77
0.46%
1.13% 30/03/2010
136.7
17,590.17
1.77%
2.45% 29/03/2010
134.65
17,711.35
-1.51%
0.07% 26/03/2010
138.58
17,644.76
2.88%
0.88% 25/03/2010
134.05
17,558.85
-3.32%
-0.49% 23/03/2010
131.45
17,451.02
-1.96%
0.17% 22/03/2010
130.8
17,410.57
-0.50%
-0.43% 19/03/2010
132.8
17,578.23
1.52%
-0.50% 18/03/2010
134.6
17,519.26
1.35%
0.60% 17/03/2010
136.3
17,490.08
1.26%
0.08% 16/03/2010
135.85
17,383.18
-0.33%
0.43% 15/03/2010
136.83
17,164.99
0.72%
0.48% 12/3/2010
138.05
17,166.62
0.89%
-0.08% 11/3/2010
139.33
17,167.96
0.92%
-0.72% 10/3/2010
136.43
17,098.33
-2.10%
-0.54% 9/3/2010
136
17,052.54
-0.32%
-0.70% 8/3/2010
137.55
17,102.60
1.13%
0.33% 5/3/2010
135.45
16,994.49
-1.54%
-0.24% 4/3/2010
135.58
16,971.70
0.10%
-0.75% 3/3/2010
139.93
17,000.01
3.16%
-3.18% 2/3/2010
133.08
16,772.56
-5.02%
-0.55% 26/02/2010
123.88
16,429.55
-7.16%
0.71% 25/02/2010
124.78
16,254.20
0.72%
1.04% 24/02/2010
123.93
16,255.97
-0.68%
0.11% 23/02/2010
124.63
16,286.32
0.56%
-0.21% 22/02/2010
124.98
16,237.05
0.28%
1.30% 19/02/2010
125.4
16,191.63
0.34%
0.13% 18/02/2010
128.95
16,327.84
2.79%
0.41% 17/02/2010
131.15
16,428.91
1.69%
-0.37% 16/02/2010
130.23
16,226.68
-0.70%
0.60% 15/02/2010
129.88
16,038.35
-0.27%
-1.43% 11/2/2010
130.68
16,152.59
0.61%
0.69% 10/2/2010
130.5
15,922.17
-0.14%
0.49% 9/2/2010
132.5
16,042.18
1.52%
-0.09% 8/2/2010
131.1
15,935.61
-1.06%
0.17% 6/2/2010
130.55
15,915.65
-0.42%
-1.59% 5/2/2010
126.78
15,790.93
-2.93%
-1.75% 4/2/2010
127.9
16,224.95
0.88%
1.33% 3/2/2010
129.1
16,496.05
0.93%
2.02% 2/2/2010
129
16,163.44
-0.08%
-0.40% 1/2/2010
131.73
16,356.03
2.09%
0.29% 29/01/2010
130.83
16,357.96
-0.69%
-0.93% 28/01/2010
130.73
16,306.87
-0.08%
-1.40% 27/01/2010
132.43
16,289.82
1.29%
1.26% 25/01/2010
132.98
16,780.46
0.41%
0.30% 22/01/2010
137.3
16,859.68
3.20%
-0.11% 21/01/2010
136.43
17,051.14
-0.64%
-1.08% 20/01/2010
140.2
17,474.49
2.73%
-0.91% 19/01/2010
135.33
17,486.06
-3.54%
0.92% 18/01/2010
143.13
17,641.08
5.60%
-2.46% 15/01/2010
137.9
17,554.30
-3.72%
0.35% 14/01/2010
140.3
17,584.87
1.73%
-2.09% 13/01/2010
139.08
17,509.80
-0.87%
-0.59% 12/1/2010
135.45
17,422.51
-2.64%
-0.95% 11/1/2010
133.75
17,526.71
-1.26%
-3.24% 8/1/2010
128.4
17,540.29
-4.08%
3.14% 7/1/2010
130.55
17,615.72
1.66%
0.98% 6/1/2010
130.48
17,701.13
-0.05%
1.43% 5/1/2010
127.65
17,686.24
-2.19%
0.43% 4/1/2010
126.35
17,558.73
-1.02%
2.34% 31/12/2009
128.38
17,464.81
1.59%
0.42% 30/12/2009
130.08
17,343.82
1.32%
-0.13% 29/12/2009
132.68
17,401.56
1.98%
1.30% 24/12/2009
132.75
17,360.61
0.05%
1.25% 23/12/2009
132.53
17,231.11
-0.17%
0.60% 22/12/2009
133.53
16,692.00
0.75%
-0.02% 21/12/2009
131
16,601.20
-1.91%
-0.74% 18/12/2009
125.75
16,719.83
-4.09%
0.21% 17/12/2009
130.08
16,894.25
3.39%
-1.19% 16/12/2009
123.1
16,912.77
-5.52%
-2.28% 15/12/2009
127
16,877.16
3.12%
1.20% 14/12/2009
131.35
17,097.55
3.37%
-0.22% 11/12/2009
129.43
17,119.03
-1.47%
0.90% 10/12/2009
129.65
17,189.31
0.17%
-0.54% 9/12/2009
129.78
17,125.22
0.10%
1.58% 8/12/2009
131.15
17,227.68
1.05%
-0.05% 7/12/2009
129.98
16,983.14
-0.90%
-1.61% 4/12/2009
128.43
17,101.54
-1.20%
-0.95% 3/12/2009
129.03
17,185.68
0.47%
0.53% 2/12/2009
128.43
17,169.91
-0.47%
-0.37% 1/12/2009
131.88
17,198.27
2.65%
0.99% 30/11/2009
127.08
16,926.22
-3.71%
-0.86% 27/11/2009
129.23
16,632.01
1.68%
-0.18% 26/11/2009
134.1
16,854.93
3.70%
-0.20% 25/11/2009
130.93
17,198.95
-2.39%
-1.34% 24/11/2009
131.2
17,131.08
0.21%
-1.47% 23/11/2009
131.48
17,180.18
0.21%
0.31% 20/11/2009
131.05
17,021.85
-0.33%
-0.29% 19/11/2009
129.6
16,785.65
-1.11%
-0.21% 18/11/2009
133.33
16,998.78
2.84%
-0.37% 17/11/2009
135.73
17,050.65
1.78%
-0.67% 16/11/2009
135.05
17,032.51
-0.50%
-2.06% 13/11/2009
130.28
16,848.83
-3.60%
-1.87% 12/11/2009
128.6
16,696.03
-1.30%
0.0113%
0.04316130%
0.00886821%
0.8857
Sterlite Industries
26/04/10
21/06/10
1:1
Date
Close Price
BSE_SENSEX
Return Market
Return Stck
23/08/2010
158.7
17,305.87
-1.51% 20/08/2010
159.85
17,693.18
0.72%
0.74% 19/08/2010
160.6
17,940.55
0.47%
1.03% 18/08/2010
159.1
18,109.89
-0.94%
1.46% 17/08/2010
159.05
18,314.33
-0.03%
-0.16% 16/08/2010
160.6
18,197.20
0.97%
160.7
18,209.52
0.06%
-1.96% 12/8/2010
2.42% 13/08/2010
167.85
18,432.25
4.35%
-0.38% 11/8/2010
172.3
18,518.22
2.62%
1.68% 10/8/2010
175.2
18,871.29
1.67%
0.37% 9/8/2010
179.5
18,722.30
2.42%
1.56% 6/8/2010
176.45
18,436.19
-1.71%
1.51% 5/8/2010
176.95
18,502.38
0.28%
0.95% 4/8/2010
178.15
18,653.87
0.68%
-0.75% 3/8/2010
178.5
18,507.04
0.20%
0.21% 2/8/2010
179.5
18,561.92
0.56%
-0.36% 30/07/2010
174.9
18,618.20
-2.60%
0.60% 29/07/2010
178.85
18,596.02
2.23%
-1.10% 28/07/2010
176.15
18,411.62
-1.52%
-0.12% 27/07/2010
176.05
18,721.39
-0.06%
1.69% 26/07/2010
174.15
18,858.04
-1.09%
1.81% 23/07/2010
173.8
19,078.30
-0.20%
-1.74% 22/07/2010
176
18,726.97
1.26%
0.14% 21/07/2010
173.3
18,744.56
-1.55%
2.40% 20/07/2010
166.1
18,814.48
-4.24%
2.47% 19/07/2010
163.6
18,762.80
-1.52%
0.57% 16/07/2010
166.1
18,845.87
1.52%
0.97% 15/07/2010
166.15
18,693.86
0.03%
0.30% 14/07/2010
167.7
18,492.45
0.93%
-0.25% 13/07/2010
170.6
18,412.41
1.71%
-0.59% 12/7/2010
169.8
18,240.68
-0.47%
-0.65% 9/7/2010
167.55
17,727.49
-1.33%
-1.15% 8/7/2010
165
17,550.63
-1.53%
0.02% 7/7/2010
159.35
17,560.30
-3.48%
0.22% 6/7/2010
162.8
17,506.63
2.14%
-0.45% 5/7/2010
160.3
17,870.53
-1.55%
0.16% 2/7/2010
160.65
17,985.88
0.22%
0.22% 1/7/2010
164.45
18,132.24
2.34%
169.85
18,308.66
3.23%
-0.12% 29/06/2010
167.5
18,266.03
-1.39%
-1.10% 28/06/2010
169.95
18,268.54
1.45%
0.77% 25/06/2010
168.25
18,384.90
-1.01%
-0.54% 24/06/2010
173.9
18,394.29
3.30%
-0.93% 23/06/2010
176.2
18,495.62
1.31%
-1.38% 22/06/2010
178.75
18,420.11
1.44%
2.33% 21/06/2010
183.7
18,376.48
2.73%
1.20% 18/06/2010
169.66
18,494.18
-7.95%
-0.86% 30/06/2010
0.23% 17/06/2010
173.73
18,608.81
2.37%
-0.07% 16/06/2010
172.38
18,503.28
-0.78%
0.13% 15/06/2010
168.84
18,232.06
-2.07%
-0.72% 14/06/2010
163.28
18,266.10
-3.35%
-1.67% 11/6/2010
158.76
18,044.64
-2.81%
-0.60% 10/6/2010
160.44
17,847.24
1.05%
-1.39% 9/6/2010
157.39
18,011.97
-1.92%
0.94% 8/6/2010
152.35
17,993.33
-3.25%
0.73% 7/6/2010
155.3
18,326.09
1.92%
1.19% 4/6/2010
162.18
18,141.40
4.33%
1.34% 3/6/2010
162.63
18,086.20
0.28%
-1.88% 2/6/2010
158.64
18,137.35
-2.48%
1.75% 1/6/2010
157.36
18,345.03
-0.81%
-0.33% 31/05/2010
165.71
18,531.28
5.17%
2.21% 28/05/2010
170.48
18,335.79
2.84%
-0.76% 27/05/2010
161.2
18,584.96
-5.60%
2.12% 26/05/2010
154.61
18,512.77
-4.17%
1.38% 25/05/2010
151.95
18,528.96
-1.74%
0.27% 24/05/2010
159.1
18,518.81
4.60%
-0.38% 21/05/2010
160.44
18,210.58
0.84%
0.73% 20/05/2010
163.11
18,469.36
1.65%
-0.53% 19/05/2010
159.38
18,534.69
-2.31%
-2.07% 18/05/2010
171.99
18,998.02
7.61%
-0.59% 17/05/2010
175.01
19,135.96
1.74%
0.05% 14/05/2010
175.35
19,292.02
0.19%
-1.60% 13/05/2010
182.31
19,448.69
3.89%
-0.46% 12/5/2010
182.09
19,545.35
-0.12%
0.32% 11/5/2010
183.46
19,584.31
0.75%
1.07% 10/5/2010
189.01
19,602.23
2.98%
0.40% 7/5/2010
178.59
19,470.98
-5.67%
-0.68% 6/5/2010
184.99
19,121.83
3.52%
0.47% 5/5/2010
187.41
19,091.17
1.30%
-1.94% 4/5/2010
193.76
19,386.82
3.33%
0.56% 3/5/2010
202.15
19,696.86
4.24%
0.93% 30/04/2010
207.11
19,262.54
2.42%
-0.22% 29/04/2010
206.03
19,451.45
-0.52%
1.83% 28/04/2010
203.36
19,591.18
-1.30%
0.92% 27/04/2010
207.31
19,612.20
1.92%
-2.37% 26/04/2010
210.63
19,686.82
1.59%
0.67% 23/04/2010
198.8
19,701.73
-5.78%
-0.44% 22/04/2010
201.16
19,420.39
1.18%
0.32% 21/04/2010
201.38
19,445.22
0.11%
1.11% 20/04/2010
203.01
19,290.18
0.81%
-0.66% 19/04/2010
203.29
19,120.80
0.14%
0.33% 16/04/2010
209.5
18,943.14
3.01%
-0.15% 15/04/2010
211.54
18,815.64
0.97%
-1.86% 13/04/2010
211.86
18,350.74
0.15%
-0.56% 12/4/2010
217.36
18,206.16
2.56%
0.74% 9/4/2010
221.54
17,988.30
1.90%
0.06% 8/4/2010
216.8
17,839.05
-2.16%
-0.36% 7/4/2010
217.78
17,878.81
0.45%
-0.92% 6/4/2010
217.54
18,149.87
-0.11%
0.41% 5/4/2010
216.68
18,358.69
-0.40%
0.30% 1/4/2010
213.94
18,167.64
-1.27%
-0.48% 31/03/2010
211.88
18,439.48
-0.97%
-1.58% 30/03/2010
211.38
18,174.09
-0.24%
-0.91% 29/03/2010
209.05
18,327.98
-1.11%
0.43% 26/03/2010
204.94
18,469.95
-1.99%
-0.80% 25/03/2010
205.3
18,439.65
0.18%
-0.72% 23/03/2010
204
18,222.67
-0.64%
-2.15% 22/03/2010
203.05
18,486.45
-0.47%
-0.71% 19/03/2010
206.29
18,489.76
1.58%
-0.12% 18/03/2010
206.33
18,446.50
0.02%
-0.46% 17/03/2010
208.25
17,823.40
0.93%
-1.84% 16/03/2010
207.78
17,700.91
-0.23%
0.09% 15/03/2010
206.58
17,632.41
-0.58%
-0.18% 12/3/2010
206.98
18,178.33
0.19%
-1.30% 11/3/2010
205.18
18,296.16
-0.87%
0.34% 10/3/2010
200.93
18,438.31
-2.09%
-0.19% 9/3/2010
200.94
18,211.52
0.00%
1.26% 8/3/2010
203.13
18,506.82
1.08%
-0.26% 5/3/2010
202.74
18,300.90
-0.19%
0.72% 4/3/2010
203.58
18,273.80
0.41%
0.53% 3/3/2010
202.84
18,202.20
-0.36%
-0.04% 2/3/2010
202.34
17,728.61
-0.25%
0.29% 26/02/2010
195.26
17,463.04
-3.56%
-1.08% 25/02/2010
187.81
17,592.77
-3.89%
-1.15% 24/02/2010
190.41
17,775.70
1.37%
0.01% 23/02/2010
189.69
18,037.19
-0.38%
0.64% 22/02/2010
186.74
18,008.15
-1.57%
-0.51% 19/02/2010
186.46
18,449.31
-0.15%
-0.02% 18/02/2010
192.13
18,090.62
3.00%
0.83% 17/02/2010
197.16
18,022.22
2.58%
0.37% 16/02/2010
190.43
18,327.76
-3.47%
-0.79% 15/02/2010
186.06
18,395.97
-2.32%
0.16% 11/2/2010
191.64
18,684.43
2.95%
191.1
18,969.45
-0.28%
-0.56% 9/2/2010
0.25% 10/2/2010
189.39
19,151.28
-0.90%
-0.19% 8/2/2010
188
19,007.53
-0.74%
-1.18% 6/2/2010
187.31
19,046.54
-0.37%
0.69% 5/2/2010
184.13
18,978.32
-1.71%
-0.19% 4/2/2010
188.06
19,092.05
2.11%
0.67% 3/2/2010
195.08
18,882.25
3.66%
-0.32% 2/2/2010
184.09
18,860.44
-5.80%
0.61% 1/2/2010
188.23
19,182.82
2.22%
-0.10% 29/01/2010
188.13
19,534.10
-0.05%
-0.75% 28/01/2010
190.85
19,196.34
1.44%
-0.55% 27/01/2010
192.51
19,224.12
0.87%
0.28% 25/01/2010
200.61
19,691.81
4.12%
0.15% 22/01/2010
204.69
20,184.74
2.01%
-0.26% 21/01/2010
205.33
20,301.10
0.31%
0.16% 20/01/2010
213.39
20,498.72
3.85%
0.27% 19/01/2010
217.28
20,561.05
1.81%
-0.27% 18/01/2010
216.76
20,509.09
-0.24%
-0.58% 15/01/2010
218.43
20,389.07
0.77%
-1.02% 14/01/2010
218.8
20,256.03
0.17%
-1.03% 13/01/2010
215.68
20,025.42
-1.44%
0.82% 12/1/2010
218.91
20,028.93
1.49%
-0.99% 11/1/2010
226.1
20,073.66
3.23%
0.11% 8/1/2010
226.81
19,982.88
0.31%
0.28% 7/1/2010
228.99
20,015.80
0.96%
1.09% 6/1/2010
228.43
20,060.32
-0.24%
-0.95% 5/1/2010
228.73
19,888.88
0.13%
1.36% 4/1/2010
218.74
19,864.85
-4.47%
-1.13% 31/12/2009
215.41
19,647.77
-1.53%
0.88% 30/12/2009
214.43
19,799.19
-0.46%
0.14% 29/12/2009
214.89
19,691.78
0.21%
-0.04% 24/12/2009
214.84
19,508.89
-0.02%
0.71% 23/12/2009
211.8
19,242.36
-1.43%
-1.73% 22/12/2009
201.63
19,696.48
-4.92%
0.26% 21/12/2009
200.53
19,934.64
-0.55%
-0.88% 18/12/2009
204.51
19,981.31
1.97%
-0.29% 17/12/2009
208.75
19,966.93
2.05%
-0.43% 16/12/2009
209.56
19,992.70
0.39%
-1.59% 15/12/2009
208.7
19,850.00
-0.41%
-0.84% 14/12/2009
209.31
19,521.25
0.29%
-1.57% 11/12/2009
210.29
19,405.10
0.47%
-0.25% 10/12/2009
210.24
19,136.61
-0.02%
0.98% 9/12/2009
209.29
19,318.16
-0.45%
1.99% 8/12/2009
215.73
19,459.85
3.03%
-0.56% 7/12/2009
212.85
19,691.84
-1.34%
-1.66% 4/12/2009
222.21
19,957.59
4.30%
-1.02% 3/12/2009
222.34
19,585.44
0.06%
2.22% 2/12/2009
219.33
19,930.64
-1.36%
-0.48% 1/12/2009
221.25
19,865.14
0.87%
-1.17% 30/11/2009
214.41
20,309.69
-3.14%
-1.69% 27/11/2009
207.38
20,156.89
-3.33%
-2.25% 26/11/2009
211.89
20,589.09
2.15%
2.75% 25/11/2009
214.39
20,875.71
1.17%
-0.15% 24/11/2009
213.64
20,932.48
-0.35%
0.45% 23/11/2009
217.74
20,852.38
1.90%
-0.68% 20/11/2009
214.4
21,004.96
-1.55%
2.81% 19/11/2009
211.26
20,893.57
-1.48%
-0.24% 18/11/2009
216.06
20,465.74
2.25%
0.94% 17/11/2009
217.81
20,345.69
0.81%
1.58% 16/11/2009
216.75
20,355.63
-0.49%
-0.41% 13/11/2009
209.31
20,032.34
-3.49%
-0.32% 12/11/2009
209.15
19,941.04
-0.08%
1.10% 11/11/2009
214.51
20,005.37
2.53%
-3.29% 10/11/2009
201.41
20,221.39
-6.30%
1.29% 9/11/2009
200.11
20,303.12
-0.65%
0.59% 6/11/2009
201.01
20,165.86
0.45%
0.29% 5/11/2009
196.68
20,260.58
-2.18%
1.44% 4/11/2009
192.51
19,872.15
-2.14%
0.99% 3/11/2009
180.54
19,983.13
-6.42%
-0.32% 30/10/2009
192.89
20,168.89
6.62%
-0.71% 29/10/2009
186.53
20,125.05
-3.35%
1.77% 28/10/2009
190.26
20,497.64
1.98%
0.31% 27/10/2009
194.54
20,687.88
2.22%
-0.29% 26/10/2009
205.78
20,203.34
5.62%
-0.68% 23/10/2009
207.34
20,339.89
0.76%
-0.58% 22/10/2009
203.89
20,250.26
-1.68%
-0.07% 21/10/2009
205.74
20,315.32
0.90%
-0.34% 20/10/2009
208.71
20,543.08
1.43%
1.09% 17/10/2009
211.15
20,407.71
1.16%
0.27% 16/10/2009
205.23
20,475.73
-2.84%
1.03% 15/10/2009
217.03
20,445.04
5.59%
0.17% 14/10/2009
213.1
20,069.12
-1.83%
0.45% 12/10/2009
202.23
19,956.34
-5.24%
-1.23% 9/10/2009
198.19
20,104.86
-2.02%
1.43% 8/10/2009
205.05
20,117.38
3.40%
-0.16% 7/10/2009
203.98
20,045.18
-0.52%
-0.03% 6/10/2009
193.29
19,861.01
-5.38%
-1.36% 5/10/2009
187.6
19,941.72
-2.99%
-0.94% 1/10/2009
194.59
20,001.55
3.66%
0.36% 30/09/2009
193.84
19,906.10
-0.39%
0.69% 29/09/2009
187.35
19,594.75
-3.41%
-0.38% 25/09/2009
187.59
19,417.49
0.13%
-0.49% 24/09/2009
190.5
19,502.11
1.54%
-0.62% 23/09/2009
192.09
19,346.96
0.83%
-0.23% 22/09/2009
190.03
19,208.33
-1.08%
0.96% 18/09/2009
190.5
18,799.66
0.25%
-0.34% 17/09/2009
192.99
18,666.71
1.30%
-0.17% 16/09/2009
192.76
18,645.06
-0.12%
-0.61% 15/09/2009
185.88
18,560.05
-3.63%
-1.26% 14/09/2009
179.86
18,221.43
-3.29%
0.01% 11/9/2009
186.48
18,238.31
3.61%
0.01% 10/9/2009
191.68
18,205.87
2.75%
-0.41% 9/9/2009
186.99
17,971.12
-2.48%
-0.27% 8/9/2009
185.08
18,032.11
-1.03%
0.29% 7/9/2009
176.63
17,998.41
-4.67%
-0.63% 4/9/2009
167.61
18,226.35
-5.24%
-0.13% 3/9/2009
161.39
18,179.64
-3.78%
0.17% 2/9/2009
158.79
18,311.59
-1.62%
-1.35% 1/9/2009
163.96
18,409.35
3.20%
-2.07% 31/08/2009
168.83
18,401.82
2.93%
-1.07% 28/08/2009
173.99
18,454.94
3.01%
0.01% 27/08/2009
172.63
18,257.12
-0.78%
0.19% 26/08/2009
170.15
18,048.85
-1.45%
-0.30% 25/08/2009
163.74
18,050.78
-3.84%
-0.28% 24/08/2009
163.38
18,167.03
-0.22%
0.84% 21/08/2009
157.16
18,073.90
-3.88%
0.62% 20/08/2009
154.84
18,070.19
-1.49%
-1.24% 19/08/2009
152.64
18,219.99
-1.43%
-1.17% 18/08/2009
154.65
18,287.50
1.31%
0.71% 17/08/2009
154.51
18,143.99
-0.09%
-1.44% 14/08/2009
165.59
18,172.83
6.93%
0.75% 13/08/2009
165.03
18,217.44
-0.34%
-0.67% 12/8/2009
155.96
18,114.83
-5.65%
-0.13% 11/8/2009
158.75
18,081.21
1.77%
-0.79% 10/8/2009
158
17,868.29
-0.47%
2.71% 7/8/2009
157.21
17,992.00
-0.50%
1.66% 6/8/2009
162.01
17,957.37
3.01%
-2.04% 5/8/2009
170.16
18,077.61
4.91%
1.18% 4/8/2009
167.84
18,020.05
-1.37%
0.01% 3/8/2009
167.53
18,130.98
-0.18%
-0.31% 31/07/2009
161.24
18,113.15
-3.83%
-0.10% 30/07/2009
156.68
17,977.23
-2.87%
2.97% 29/07/2009
155.29
17,878.14
-0.89%
0.47% 28/07/2009
164.38
17,928.42
5.69%
1.13% 27/07/2009
163.15
17,955.82
-0.75%
2.45% 24/07/2009
163.24
17,909.46
0.06%
0.07% 23/07/2009
158.18
17,938.16
-3.15%
0.88% 22/07/2009
150.33
17,985.90
-5.09%
-0.49% 21/07/2009
148.96
17,937.20
-0.92%
0.17% 20/07/2009
152.5
17,833.54
2.35%
-0.43% 17/07/2009
146.91
17,651.73
-3.73%
-0.50% 16/07/2009
147.54
17,471.03
0.43%
0.60% 15/07/2009
157.16
17,614.48
6.32%
0.08% 14/07/2009
150.98
17,441.44
-4.01%
0.43% 13/07/2009
146.05
17,460.95
-3.32%
0.48% 10/7/2009
143.93
17,509.33
-1.46%
-0.08% 9/7/2009
139.3
17,700.90
-3.27%
-0.72% 8/7/2009
136.51
17,534.09
-2.02%
-0.54% 7/7/2009
149
17,774.26
8.75%
-0.70% 6/7/2009
147.06
17,574.53
-1.31%
0.33% 3/7/2009
157.35
17,730.24
6.76%
-0.24% 2/7/2009
158.53
17,755.94
0.75%
-0.75% 1/7/2009
152.8
17,749.69
-3.68%
-3.18% 30/06/2009
151.96
17,876.55
-0.55%
-0.55% 29/06/2009
161.68
17,570.82
6.20%
0.71% 26/06/2009
153.01
17,616.69
-5.51%
1.04% 25/06/2009
144.2
17,462.87
-5.93%
0.11% 24/06/2009
142.86
17,412.83
-0.93%
-0.21% 23/06/2009
144.3
17,338.17
1.00%
1.30% 22/06/2009
148.49
17,064.95
2.86%
0.13% 19/06/2009
151.68
16,922.08
2.13%
0.41% 18/06/2009
147.3
16,657.89
-2.93%
-0.37% 17/06/2009
150.78
16,617.10
2.34%
0.60% 16/06/2009
158.53
16,781.07
5.01%
-1.43% 15/06/2009
165.86
17,117.69
4.52%
0.69% 12/6/2009
179.53
17,022.33
7.92%
0.49% 11/6/2009
175.56
16,741.84
-2.24%
-0.09% 10/6/2009
165.91
16,572.03
-5.65%
0.17% 9/6/2009
163.46
16,944.63
-1.49%
-1.59% 8/6/2009
162.56
16,863.06
-0.55%
-1.75% 5/6/2009
168.05
16,666.40
3.32%
1.33% 4/6/2009
165.33
16,387.84
-1.63%
2.02% 3/6/2009
175.71
16,022.48
6.09%
-0.40% 2/6/2009
172.63
16,469.55
-1.77%
0.29% 1/6/2009
166.19
16,445.61
-3.80%
-0.93% 29/05/2009
155.68
16,519.68
-6.53%
-1.40% 28/05/2009
153.09
16,408.49
-1.68%
1.26% 27/05/2009
147.79
16,875.76
-3.52%
0.30% 26/05/2009
134.98
16,835.56
-9.07%
-0.11% 25/05/2009
134.53
16,994.60
-0.33%
-1.08% 22/05/2009
126.99
17,265.87
-5.77%
-0.91% 21/05/2009
132.73
17,195.81
4.42%
0.0109%
0.08095554%
0.00166493%
0.8138
Wipro
23/04/10
15/06/10
2:3
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
16/08/2010
414.4
20,125.05
2.21% 13/08/2010
414.8
20,497.64
0.10%
1.39% 12/8/2010
413.15
20,687.88
-0.40%
0.94% 11/8/2010
418.15
20,203.34
1.20%
1.12% 10/8/2010
427.9
20,339.89
2.30%
-0.64% 9/8/2010
437.15
20,250.26
2.14%
0.07% 6/8/2010
433.7
20,315.32
-0.79%
1.22% 5/8/2010
431
20,543.08
-0.62%
0.47% 4/8/2010
428.85
20,407.71
-0.50%
1.89% 3/8/2010
412.5
20,475.73
-3.89%
-0.79% 2/8/2010
413.9
20,445.04
0.34%
-1.54% 30/07/2010
411.35
20,069.12
-0.62%
0.36% 29/07/2010
416.45
19,956.34
1.23%
0.82% 28/07/2010
414.25
20,104.86
-0.53%
-0.79% 27/07/2010
416.75
20,117.38
0.60%
0.30% 26/07/2010
413.1
20,045.18
-0.88%
0.30% 23/07/2010
412.1
19,861.01
-0.24%
-0.12% 22/07/2010
415.6
19,941.72
0.85%
-1.00% 21/07/2010
415.15
20,001.55
-0.11%
1.67% 20/07/2010
407.7
19,906.10
-1.81%
0.73% 19/07/2010
403.95
19,594.75
-0.92%
1.16% 16/07/2010
402.25
19,417.49
-0.42%
-1.86% 15/07/2010
402
19,502.11
-0.06%
0.09% 14/07/2010
397.95
19,346.96
-1.01%
0.37% 13/07/2010
405.6
19,208.33
1.90%
-0.28% 12/7/2010
409.45
18,799.66
0.94%
0.44% 9/7/2010
400.45
18,666.71
-2.22%
-0.81% 8/7/2010
396.45
18,645.06
-1.00%
-1.08% 7/7/2010
393.95
18,560.05
-0.63%
-0.43% 6/7/2010
395.85
18,221.43
0.48%
-0.94% 5/7/2010
389.6
18,238.31
-1.59%
-2.85% 2/7/2010
386.15
18,205.87
-0.89%
-1.00% 1/7/2010
375.1
17,971.12
-2.90%
0.06% 30/06/2010
384.75
18,032.11
2.54%
-0.31% 29/06/2010
389.55
17,998.41
1.24%
2.06% 28/06/2010
394.6
18,226.35
1.29%
0.64% 25/06/2010
390.55
18,179.64
-1.03%
0.81% 24/06/2010
401.6
18,311.59
2.79%
0.97% 23/06/2010
404.9
18,409.35
0.82%
-0.23% 22/06/2010
407.1
18,401.82
0.54%
0.01% 21/06/2010
414.55
18,454.94
1.81%
0.63% 18/06/2010
409.95
18,257.12
-1.12%
0.05% 17/06/2010
414.1
18,048.85
1.01%
0.55% 16/06/2010
409.9
18,050.78
-1.02%
-0.41% 15/06/2010
408.55
18,167.03
-0.33%
-0.24% 14/06/2010
404.16
18,073.90
-1.08%
0.64% 11/6/2010
388.14
18,070.19
-4.04%
0.62% 10/6/2010
385.17
18,219.99
-0.77%
-0.57% 9/6/2010
378.15
18,287.50
-1.84%
-1.48% 8/6/2010
386.34
18,143.99
2.14%
0.19% 7/6/2010
391.62
18,172.83
1.36%
-1.22% 4/6/2010
393.18
18,217.44
0.40%
-1.10% 3/6/2010
393.3
18,114.83
0.03%
0.92% 2/6/2010
390.03
18,081.21
-0.83%
-0.10% 1/6/2010
394.86
17,868.29
1.23%
1.83% 31/05/2010
401.01
17,992.00
1.55%
-1.01% 28/05/2010
398.37
17,957.37
-0.66%
-0.30% 27/05/2010
394.23
18,077.61
-1.04%
0.28% 26/05/2010
389.73
18,020.05
-1.15%
1.14% 25/05/2010
380.28
18,130.98
-2.45%
1.01% 24/05/2010
388.74
18,113.15
2.20%
-1.06% 21/05/2010
384.96
17,977.23
-0.98%
1.35% 20/05/2010
391.23
17,878.14
1.62%
-0.39% 19/05/2010
389.64
17,928.42
-0.41%
0.09% 18/05/2010
395.73
17,955.82
1.55%
-0.05% 17/05/2010
387.18
17,909.46
-2.18%
-1.68% 14/05/2010
400.38
17,938.16
3.35%
1.41% 13/05/2010
405.06
17,985.90
1.16%
0.35% 12/5/2010
407.22
17,937.20
0.53%
2.47% 11/5/2010
400.29
17,833.54
-1.72%
0.72% 10/5/2010
402.96
17,651.73
0.66%
0.81% 7/5/2010
383.1
17,471.03
-5.05%
0.81% 6/5/2010
396.27
17,614.48
3.38%
0.50% 5/5/2010
402.96
17,441.44
1.67%
0.20% 4/5/2010
396.24
17,460.95
-1.68%
0.09% 3/5/2010
404.82
17,509.33
2.14%
-0.67% 30/04/2010
404.1
17,700.90
-0.18%
-1.81% 29/04/2010
412.95
17,534.09
2.17%
-0.16% 28/04/2010
413.64
17,774.26
0.17%
1.54% 27/04/2010
418.53
17,574.53
1.18%
1.59% 26/04/2010
419.61
17,730.24
0.26%
-2.23% 23/04/2010
415.77
17,755.94
-0.92%
0.98% 22/04/2010
421.77
17,749.69
1.43%
0.72% 21/04/2010
422.88
17,876.55
0.26%
0.11% 20/04/2010
416.82
17,570.82
-1.44%
0.38% 19/04/2010
422.19
17,616.69
1.28%
0.08% 16/04/2010
433.29
17,462.87
2.60%
-1.44% 15/04/2010
432.3
17,412.83
-0.23%
0.13% 13/04/2010
431.88
17,338.17
-0.10%
-0.80% 12/4/2010
421.56
17,064.95
-2.42%
-0.88% 9/4/2010
426.06
16,922.08
1.06%
-0.93% 8/4/2010
429.6
16,657.89
0.83%
-0.68% 7/4/2010
429.36
16,617.10
-0.06%
-2.50% 6/4/2010
429
16,781.07
-0.08%
-0.79% 5/4/2010
432.45
17,117.69
0.80%
-1.20% 1/4/2010
432.63
17,022.33
0.04%
-0.83% 31/03/2010
424.08
16,741.84
-2.00%
0.22% 30/03/2010
421.41
16,572.03
-0.63%
1.50% 29/03/2010
429.66
16,944.63
1.94%
1.14% 26/03/2010
430.08
16,863.06
0.10%
-1.05% 25/03/2010
431.43
16,666.40
0.31%
1.49% 23/03/2010
431.79
16,387.84
0.08%
-1.45% 22/03/2010
436.14
16,022.48
1.00%
0.84% 19/03/2010
435.57
16,469.55
-0.13%
0.77% 18/03/2010
437.22
16,445.61
0.38%
-0.16% 17/03/2010
443.76
16,519.68
1.48%
-1.18% 16/03/2010
436.71
16,408.49
-1.60%
1.44% 15/03/2010
436.65
16,875.76
-0.01%
0.02% 12/3/2010
425.13
16,835.56
-2.67%
-0.23% 11/3/2010
425.76
16,994.60
0.15%
-3.44% 10/3/2010
418.5
17,265.87
-1.72%
-0.69% 9/3/2010
420.3
17,195.81
0.43%
-0.39% 8/3/2010
418.32
17,141.53
-0.47%
3.05% 5/3/2010
412.05
17,330.55
-1.51%
0.65% 4/3/2010
416.07
16,769.11
0.97%
0.77% 3/3/2010
419.04
16,987.53
0.71%
-1.24% 2/3/2010
419.58
17,087.96
0.13%
1.61% 26/02/2010
406.02
17,137.14
-3.29%
-1.12% 25/02/2010
402.09
17,386.08
-0.97%
-0.15% 24/02/2010
402.63
17,558.71
0.13%
-0.39% 23/02/2010
405.12
17,503.47
0.62%
-2.64% 22/02/2010
400.53
17,380.08
-1.14%
-1.51% 19/02/2010
399.6
17,690.62
-0.23%
0.74% 18/02/2010
400.74
17,745.28
0.28%
1.03% 17/02/2010
401.82
17,694.20
0.27%
1.46% 16/02/2010
401.64
17,573.99
-0.04%
-0.16% 15/02/2010
395.85
17,472.56
-1.45%
2.42% 11/2/2010
393.33
17,460.58
-0.64%
-1.96% 10/2/2010
388.68
17,400.68
-1.19%
-0.38% 9/2/2010
391.47
17,591.18
0.72%
1.68% 8/2/2010
381.96
17,639.26
-2.46%
0.37% 6/2/2010
388.74
17,821.96
1.76%
1.56% 5/2/2010
384.54
17,853.00
-1.09%
1.51% 4/2/2010
392.82
17,933.14
2.13%
0.95% 3/2/2010
403.08
17,714.40
2.58%
-0.75% 2/2/2010
392.67
17,970.02
-2.62%
0.21% 1/2/2010
400.59
17,941.37
2.00%
-0.36% 29/01/2010
388.44
17,935.68
-3.08%
0.60% 28/01/2010
403.77
17,692.62
3.87%
-1.10% 27/01/2010
392.7
17,527.77
-2.78%
-0.12% 25/01/2010
416.82
17,590.17
5.96%
1.69% 22/01/2010
419.94
17,711.35
0.75%
1.81% 21/01/2010
425.49
17,644.76
1.31%
-1.74% 20/01/2010
435.24
17,558.85
2.27%
0.14% 19/01/2010
442.47
17,451.02
1.65%
2.40% 18/01/2010
448.5
17,410.57
1.35%
2.47% 15/01/2010
440.82
17,578.23
-1.73%
0.57% 14/01/2010
444.78
17,519.26
0.89%
0.97% 13/01/2010
429.3
17,490.08
-3.54%
0.30% 12/1/2010
416.73
17,383.18
-2.97%
-0.25% 11/1/2010
397.32
17,164.99
-4.77%
-0.59% 8/1/2010
401.46
17,166.62
1.04%
-0.65% 7/1/2010
406.53
17,167.96
1.25%
-1.15% 6/1/2010
415.89
17,098.33
2.28%
0.02% 5/1/2010
422.88
17,052.54
1.67%
0.22% 4/1/2010
416.16
17,102.60
-1.60%
-0.45% 31/12/2009
407.64
16,994.49
-2.07%
0.16% 30/12/2009
408.69
16,971.70
0.26%
0.22% 29/12/2009
408.72
17,000.01
0.01%
-0.86% 24/12/2009
416.43
16,772.56
1.87%
-0.12% 23/12/2009
415.95
16,429.55
-0.12%
-1.10% 22/12/2009
407.34
16,254.20
-2.09%
0.77% 21/12/2009
407.4
16,255.97
0.01%
-0.54% 18/12/2009
405
16,286.32
-0.59%
-0.93% 17/12/2009
403.92
16,237.05
-0.27%
-1.38% 16/12/2009
403.14
16,191.63
-0.19%
2.33% 15/12/2009
395.4
16,327.84
-1.94%
1.20% 14/12/2009
395.25
16,428.91
-0.04%
0.23% 11/12/2009
386.64
16,226.68
-2.20%
-0.07% 10/12/2009
389.07
16,038.35
0.63%
0.13% 9/12/2009
393.18
16,152.59
1.05%
-0.72% 8/12/2009
388.56
15,922.17
-1.18%
-1.67% 7/12/2009
382.53
16,042.18
-1.56%
-0.60% 4/12/2009
382.44
15,935.61
-0.02%
-1.39% 3/12/2009
383.61
15,915.65
0.31%
0.94% 2/12/2009
380.31
15,790.93
-0.86%
0.73% 1/12/2009
381.48
16,224.95
0.31%
1.19% 30/11/2009
377.34
16,496.05
-1.09%
1.34% 27/11/2009
374.91
16,163.44
-0.65%
-1.88% 26/11/2009
379.26
16,356.03
1.15%
1.75% 25/11/2009
387.87
16,357.96
2.24%
-0.33% 24/11/2009
388.08
16,306.87
0.05%
2.21% 23/11/2009
387.81
16,289.82
-0.07%
-0.76% 20/11/2009
389.97
16,780.46
0.56%
2.12% 19/11/2009
387.24
16,859.68
-0.70%
1.38% 18/11/2009
386.94
17,051.14
-0.08%
0.27% 17/11/2009
385.38
17,474.49
-0.40%
-0.38% 16/11/2009
381.72
17,486.06
-0.95%
0.73% 13/11/2009
379.62
17,641.08
-0.55%
-0.53% 12/11/2009
375.06
17,554.30
-1.21%
-2.07% 11/11/2009
369.75
17,584.87
-1.43%
-0.59% 10/11/2009
355.95
17,509.80
-3.80%
0.05% 9/11/2009
361.62
17,422.51
1.58%
-1.60% 6/11/2009
359.37
17,526.71
-0.62%
-0.46% 5/11/2009
358.98
17,540.29
-0.11%
0.32% 4/11/2009
357.48
17,615.72
-0.42%
1.07% 3/11/2009
348.69
17,701.13
-2.49%
0.40% 30/10/2009
364.59
17,686.24
4.46%
-0.68% 29/10/2009
375.06
17,558.73
2.83%
0.47% 28/10/2009
374.07
17,464.81
-0.26%
-1.94% 27/10/2009
362.49
17,343.82
-3.14%
0.56% 26/10/2009
354.75
17,401.56
-2.16%
0.93% 23/10/2009
353.4
17,360.61
-0.38%
-0.22% 22/10/2009
346.11
17,231.11
-2.08%
1.83% 21/10/2009
352.14
16,692.00
1.73%
0.92% 20/10/2009
350.7
16,601.20
-0.41%
-2.37% 17/10/2009
344.22
16,719.83
-1.87%
0.67% 16/10/2009
343.98
16,894.25
-0.07%
-0.44% 15/10/2009
345
16,912.77
0.30%
0.32% 14/10/2009
348.69
16,877.16
1.06%
1.11% 12/10/2009
344.28
17,097.55
-1.27%
-0.66% 9/10/2009
331.71
17,119.03
-3.72%
0.33% 8/10/2009
339.06
17,189.31
2.19%
-0.15% 7/10/2009
343.86
17,125.22
1.41%
-1.86% 6/10/2009
359.22
17,227.68
4.37%
-0.56% 5/10/2009
365.1
16,983.14
1.62%
0.74% 1/10/2009
364.17
17,101.54
-0.26%
0.06% 30/09/2009
361.05
17,185.68
-0.86%
-0.36% 29/09/2009
349.5
17,169.91
-3.25%
-0.92% 25/09/2009
340.29
17,198.27
-2.67%
0.41% 24/09/2009
347.37
16,926.22
2.06%
0.30% 23/09/2009
339.87
16,632.01
-2.18%
-0.48% 22/09/2009
345.3
16,854.93
1.59%
-1.58% 18/09/2009
340.92
17,198.95
-1.28%
-0.91% 17/09/2009
339.66
17,131.08
-0.37%
0.43% 16/09/2009
332.94
17,180.18
-2.00%
-0.80% 15/09/2009
335.4
17,021.85
0.74%
-0.72% 14/09/2009
334.62
16,785.65
-0.23%
-2.15% 11/9/2009
331.47
16,998.78
-0.95%
-0.71% 10/9/2009
326.49
17,050.65
-1.51%
-0.12% 9/9/2009
325.35
17,032.51
-0.35%
-0.46% 8/9/2009
331.14
16,848.83
1.76%
-1.84% 7/9/2009
332.88
16,696.03
0.52%
0.09% 4/9/2009
331.2
16,849.60
-0.51%
-0.18% 3/9/2009
330.36
16,440.56
-0.25%
-1.30% 2/9/2009
332.73
16,498.72
0.71%
0.34% 1/9/2009
335.4
16,158.28
0.80%
-0.19% 31/08/2009
330.45
16,063.90
-1.49%
1.26% 28/08/2009
338.46
15,912.13
2.40%
-0.26% 27/08/2009
341.07
15,404.94
0.77%
0.72% 26/08/2009
334.35
15,896.28
-1.99%
0.53% 25/08/2009
326.7
16,052.72
-2.31%
-0.04% 24/08/2009
314.55
16,283.49
-3.79%
0.29% 21/08/2009
307.17
16,353.40
-2.37%
-1.08% 20/08/2009
302.7
16,740.50
-1.47%
-1.15% 19/08/2009
296.07
16,810.81
-2.21%
0.01% 18/08/2009
300.36
16,789.74
1.44%
0.64% 17/08/2009
297.84
17,009.17
-0.84%
-0.51% 14/08/2009
306.09
17,223.01
2.73%
-0.02% 13/08/2009
309.3
17,326.01
1.04%
0.83% 12/8/2009
303.66
17,322.82
-1.84%
0.37% 11/8/2009
305.73
17,195.20
0.68%
-0.79% 10/8/2009
307.71
17,231.11
0.65%
0.16% 7/8/2009
299.34
17,026.67
-2.76%
0.25% 6/8/2009
298.95
16,642.66
-0.13%
-0.56% 5/8/2009
298.83
16,843.54
-0.04%
-0.19% 4/8/2009
289.41
16,806.66
-3.20%
-1.18% 3/8/2009
294.63
16,958.54
1.79%
0.69% 31/07/2009
294.39
16,866.41
-0.08%
-0.19% 30/07/2009
293.13
17,134.55
-0.43%
0.67% 29/07/2009
280.02
17,126.84
-4.58%
-0.32% 28/07/2009
278.4
16,852.91
-0.58%
0.61% 27/07/2009
275.85
16,693.00
-0.92%
-0.10% 24/07/2009
275.64
16,781.43
-0.08%
-0.75% 23/07/2009
273.75
16,719.50
-0.69%
-0.55% 22/07/2009
270.6
16,886.43
-1.16%
0.28% 21/07/2009
274.77
16,741.30
1.53%
0.15% 20/07/2009
276.03
16,711.11
0.46%
-0.26% 17/07/2009
257.64
16,677.04
-6.89%
0.16% 16/07/2009
249.87
16,454.45
-3.06%
0.27% 15/07/2009
247.71
16,214.19
-0.87%
-0.27% 14/07/2009
240.15
16,264.30
-3.10%
-0.58% 13/07/2009
233.82
16,216.86
-2.67%
-1.02% 10/7/2009
230.82
16,183.55
-1.29%
-1.03% 9/7/2009
223.29
16,123.67
-3.32%
0.82% 8/7/2009
223.98
16,016.32
0.31%
-0.99% 7/7/2009
225.84
15,689.12
0.83%
0.11% 6/7/2009
222.66
15,398.33
-1.42%
0.28% 3/7/2009
231.33
15,467.46
3.82%
1.09% 2/7/2009
228.75
15,551.19
-1.12%
-0.95% 1/7/2009
227.07
15,666.64
-0.74%
1.36% 30/06/2009
226.59
15,922.34
-0.21%
-1.13% 29/06/2009
227.19
15,781.07
0.26%
0.88% 26/06/2009
230.22
15,769.85
1.32%
0.14% 25/06/2009
224.76
15,688.47
-2.40%
-0.04% 24/06/2009
228.75
15,628.75
1.76%
0.71% 23/06/2009
225.96
15,240.83
-1.23%
-1.73% 22/06/2009
226.98
15,012.32
0.45%
0.26% 19/06/2009
228.42
14,809.64
0.63%
-0.88% 18/06/2009
226.65
15,035.26
-0.78%
-0.29% 17/06/2009
227.19
14,784.92
0.24%
-0.43% 16/06/2009
238.2
15,411.63
4.73%
-1.59% 15/06/2009
241.05
15,518.49
1.19%
-0.84% 12/6/2009
245.97
15,020.16
2.02%
-1.57% 11/6/2009
253.95
15,074.59
3.19%
-0.25% 10/6/2009
259.62
15,009.77
2.21%
0.98% 9/6/2009
254.25
15,160.24
-2.09%
1.99% 8/6/2009
243.6
15,514.03
-4.28%
-0.56% 5/6/2009
235.68
15,903.83
-3.31%
-1.66% 4/6/2009
234.54
15,830.98
-0.48%
-1.02% 3/6/2009
237.54
15,924.23
1.27%
2.22% 2/6/2009
234.81
15,670.31
-1.16%
-0.48% 1/6/2009
238.62
15,387.96
1.61%
-1.17% 29/05/2009
228.93
15,173.46
-4.15%
-1.69% 28/05/2009
221.04
15,331.94
-3.51%
-2.25% 27/05/2009
227.13
15,375.04
2.72%
2.75% 26/05/2009
223.38
15,378.96
-1.66%
-0.15% 25/05/2009
219.99
15,231.04
-1.53%
0.45% 22/05/2009
221.22
14,843.12
0.56%
-0.68% 21/05/2009
225.36
15,062.49
1.85%
2.81% 20/05/2009
236.88
15,191.01
4.99%
-0.24% 19/05/2009
231.54
14,744.92
-2.28%
0.94% 18/05/2009
254.79
14,250.25
9.57%
1.58% 15/05/2009
226.65
14,253.24
-11.70%
-0.41% 14/05/2009
218.61
13,853.70
-3.61%
0.0119%
0.04082833%
-0.00086378%
0.1394
Rallis India
22/04/10
8/6/2010
1:2
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
6/8/2010
123.92
18,143.99
1.83% 5/8/2010
125.5
18,172.83
1.27%
0.92% 4/8/2010
129.61
18,217.44
3.22%
-2.37% 3/8/2010
128.09
18,114.83
-1.18%
0.67% 2/8/2010
129.49
18,081.21
1.09%
129.91
17,868.29
0.32%
0.32% 29/07/2010
133.9
17,992.00
3.03%
1.11% 28/07/2010
131.06
17,957.37
-2.14%
-0.66% 27/07/2010
123.78
18,077.61
-5.71%
0.33% 26/07/2010
119.99
18,020.05
-3.11%
-0.15% 23/07/2010
121.2
18,130.98
1.00%
-1.86% 22/07/2010
119.77
18,113.15
-1.19%
-0.56% 21/07/2010
121.09
17,977.23
1.10%
0.74% 20/07/2010
119.21
17,878.14
-1.56%
-0.44% 30/07/2010
0.06% 19/07/2010
117.74
17,928.42
-1.24%
-0.36% 16/07/2010
119.63
17,955.82
1.59%
-0.92% 15/07/2010
112.08
17,909.46
-6.52%
0.41% 14/07/2010
108.06
17,938.16
-3.65%
0.30% 13/07/2010
107.63
17,985.90
-0.40%
-0.48% 12/7/2010
107.26
17,937.20
-0.34%
-1.58% 9/7/2010
107.79
17,833.54
0.49%
-0.91% 8/7/2010
109.1
17,651.73
1.21%
0.43% 7/7/2010
108.26
17,471.03
-0.77%
-0.80% 6/7/2010
109.78
17,614.48
1.39%
-0.72% 5/7/2010
112.2
17,441.44
2.18%
-2.15% 2/7/2010
110.6
17,460.95
-1.44%
-0.71% 1/7/2010
110.59
17,509.33
-0.01%
-0.12% 30/06/2010
108.77
17,700.90
-1.66%
-0.46% 29/06/2010
104.74
17,534.09
-3.78%
-1.84% 28/06/2010
103.53
17,774.26
-1.16%
0.09% 25/06/2010
102.37
17,574.53
-1.13%
-0.18% 24/06/2010
104.92
17,730.24
2.46%
-1.30% 23/06/2010
105.99
17,755.94
1.01%
0.34% 22/06/2010
105.99
17,749.69
0.00%
-0.19% 21/06/2010
105
17,876.55
-0.94%
1.26% 18/06/2010
103.79
17,570.82
-1.16%
-0.26% 17/06/2010
105.93
17,616.69
2.04%
0.72% 16/06/2010
103.21
17,462.87
-2.60%
0.53% 15/06/2010
104.53
17,412.83
1.27%
-0.04% 14/06/2010
104.74
17,338.17
0.20%
0.29% 11/6/2010
104.95
17,064.95
0.20%
-1.08% 10/6/2010
102.07
16,922.08
-2.78%
-1.15% 9/6/2010
103.93
16,657.89
1.81%
0.01% 8/6/2010
107.13
16,617.10
3.03%
0.64% 7/6/2010
105.11
16,781.07
-1.90%
-0.51% 4/6/2010
106.46
17,117.69
1.28%
-0.02% 3/6/2010
104.95
17,022.33
-1.43%
0.83% 2/6/2010
103.83
16,741.84
-1.07%
0.37% 1/6/2010
104.22
16,572.03
0.37%
-0.79% 31/05/2010
101.34
16,944.63
-2.80%
0.16% 28/05/2010
98.21
16,863.06
-3.14%
0.25% 27/05/2010
96.12
16,666.40
-2.15%
-0.56% 26/05/2010
97.93
16,387.84
1.87%
-0.19% 25/05/2010
98.43
16,022.48
0.51%
-1.18% 24/05/2010
99.68
16,469.55
1.26%
0.69% 21/05/2010
98.55
16,445.61
-1.14%
-0.19% 20/05/2010
99.04
16,519.68
0.50%
0.67% 19/05/2010
99.74
16,408.49
0.70%
-0.32% 18/05/2010
101.84
16,875.76
2.08%
0.61% 17/05/2010
100.99
16,835.56
-0.84%
-0.10% 14/05/2010
102.68
16,994.60
1.66%
-0.75% 13/05/2010
103.15
17,265.87
0.46%
-0.55% 12/5/2010
102.77
17,195.81
-0.37%
0.28% 11/5/2010
103.4
17,141.53
0.61%
0.15% 10/5/2010
103.25
17,330.55
-0.15%
-0.26% 7/5/2010
97.67
16,769.11
-5.56%
0.16% 6/5/2010
97.34
16,987.53
-0.34%
0.27% 5/5/2010
97.16
17,087.96
-0.19%
-0.27% 4/5/2010
97.52
17,137.14
0.37%
-0.58% 3/5/2010
98.06
17,386.08
0.55%
-1.02% 30/04/2010
97.4
17,558.71
-0.68%
-1.03% 29/04/2010
96.33
17,503.47
-1.10%
0.82% 28/04/2010
94.93
17,380.08
-1.46%
-0.99% 27/04/2010
95.87
17,690.62
0.99%
0.11% 26/04/2010
95.8
17,745.28
-0.07%
0.28% 23/04/2010
95.31
17,694.20
-0.51%
1.09% 22/04/2010
94.53
17,573.99
-0.82%
-0.95% 21/04/2010
97.16
17,472.56
2.74%
1.36% 20/04/2010
96.08
17,460.58
-1.12%
-1.13% 19/04/2010
90.78
17,400.68
-5.67%
0.88% 16/04/2010
92.07
17,591.18
1.41%
0.14% 15/04/2010
91.58
17,639.26
-0.53%
-0.04% 13/04/2010
90.84
17,821.96
-0.81%
0.71% 12/4/2010
89.95
17,853.00
-0.98%
-1.73% 9/4/2010
89.33
17,933.14
-0.69%
0.26% 8/4/2010
88.78
17,714.40
-0.62%
-0.88% 7/4/2010
88.67
17,970.02
-0.12%
-0.29% 6/4/2010
88.54
17,941.37
-0.15%
-0.43% 5/4/2010
88.7
17,935.68
0.18%
-1.59% 1/4/2010
87.41
17,692.62
-1.47%
-0.84% 31/03/2010
83.66
17,527.77
-4.38%
-1.57% 30/03/2010
81.35
17,590.17
-2.80%
-0.25% 29/03/2010
80.02
17,711.35
-1.65%
0.98% 26/03/2010
80.09
17,644.76
0.09%
1.99% 25/03/2010
80.13
17,558.85
0.05%
-0.56% 23/03/2010
79.54
17,451.02
-0.74%
-1.66% 22/03/2010
81.25
17,410.57
2.13%
-1.02% 19/03/2010
80.12
17,578.23
-1.40%
2.22% 18/03/2010
80.27
17,519.26
0.19%
-0.48% 17/03/2010
81.54
17,490.08
1.57%
-1.17% 16/03/2010
80.66
17,383.18
-1.09%
-1.69% 15/03/2010
80.2
17,164.99
-0.57%
-2.25% 12/3/2010
80.76
17,166.62
0.70%
2.75% 11/3/2010
81.19
17,167.96
0.53%
-0.15% 10/3/2010
83.22
17,098.33
2.47%
0.45% 9/3/2010
86.36
17,052.54
3.70%
-0.68% 8/3/2010
86.95
17,102.60
0.68%
2.81% 5/3/2010
86.92
16,994.49
-0.03%
-0.24% 4/3/2010
87.74
16,971.70
0.94%
0.94% 3/3/2010
87.42
17,000.01
-0.37%
1.58% 2/3/2010
87.79
16,772.56
0.42%
-0.41% 26/02/2010
85.12
16,429.55
-3.09%
-0.32% 25/02/2010
87.65
16,254.20
2.93%
1.10% 24/02/2010
91.54
16,255.97
4.34%
-3.29% 23/02/2010
85.8
16,286.32
-6.48%
1.29% 22/02/2010
83.42
16,237.05
-2.81%
0.59% 19/02/2010
81.6
16,191.63
-2.21%
0.29% 18/02/2010
80.63
16,327.84
-1.20%
1.44% 17/02/2010
80.61
16,428.91
-0.02%
0.99% 16/02/2010
75.99
16,226.68
-5.90%
-0.32% 15/02/2010
74.09
16,038.35
-2.53%
-0.71% 11/2/2010
73.8
16,152.59
-0.39%
1.77% 10/2/2010
73.02
15,922.17
-1.06%
0.31% 9/2/2010
73.35
16,042.18
0.45%
-0.29% 8/2/2010
73.92
15,935.61
0.77%
-0.68% 6/2/2010
73.05
15,915.65
-1.18%
-0.58% 5/2/2010
71.95
15,790.93
-1.52%
-0.07% 4/2/2010
72.79
16,224.95
1.16%
-0.34% 3/2/2010
74.22
16,496.05
1.95%
1.09% 2/2/2010
73.63
16,163.44
-0.80%
0.27% 1/2/2010
75.24
16,356.03
2.16%
1.03% 29/01/2010
71.39
16,357.96
-5.25%
0.17% 28/01/2010
72.51
16,306.87
1.56%
0.45% 27/01/2010
72.35
16,289.82
-0.22%
-1.23% 25/01/2010
72.65
16,780.46
0.41%
1.43% 22/01/2010
72.36
16,859.68
-0.40%
-0.16% 21/01/2010
72.84
17,051.14
0.66%
-0.03% 20/01/2010
71.44
17,474.49
-1.94%
-1.36% 19/01/2010
70.1
17,486.06
-1.89%
-0.94% 18/01/2010
70.33
17,641.08
0.33%
0.36% 15/01/2010
71.67
17,554.30
1.89%
0.69% 14/01/2010
71.11
17,584.87
-0.78%
-0.38% 13/01/2010
70.12
17,509.80
-1.40%
-0.49% 12/1/2010
69.3
17,422.51
-1.18%
-0.62% 11/1/2010
70.59
17,526.71
1.84%
-0.23% 8/1/2010
67.75
17,540.29
-4.11%
0.96% 7/1/2010
66.01
17,615.72
-2.60%
-0.34% 6/1/2010
64.46
17,701.13
-2.38%
-0.17% 5/1/2010
65.05
17,686.24
0.91%
-0.61% 4/1/2010
63
17,558.73
-3.20%
-1.26% 31/12/2009
63.26
17,464.81
0.41%
0.01% 30/12/2009
63.05
17,343.82
-0.33%
0.01% 29/12/2009
62.39
17,401.56
-1.05%
-0.41% 24/12/2009
61.83
17,360.61
-0.90%
-0.27% 23/12/2009
61.6
17,231.11
-0.37%
0.29% 22/12/2009
61.63
16,692.00
0.05%
-0.63% 21/12/2009
62.19
16,601.20
0.90%
-0.13% 18/12/2009
61.8
16,719.83
-0.63%
0.17% 17/12/2009
62.74
16,894.25
1.51%
-1.35% 16/12/2009
62.01
16,912.77
-1.17%
-2.07% 15/12/2009
60.33
16,877.16
-2.75%
-1.07% 14/12/2009
60.97
17,097.55
1.06%
0.01% 11/12/2009
61.52
17,119.03
0.90%
0.19% 10/12/2009
60.68
17,189.31
-1.37%
-0.30% 9/12/2009
59.71
17,125.22
-1.61%
-0.28% 8/12/2009
59.78
17,227.68
0.12%
0.84% 7/12/2009
59.35
16,983.14
-0.72%
0.62% 4/12/2009
60.39
17,101.54
1.74%
-1.24% 3/12/2009
60.35
17,185.68
-0.07%
-1.17% 2/12/2009
60.45
17,169.91
0.17%
0.71% 1/12/2009
60.02
17,198.27
-0.71%
-1.44% 30/11/2009
58.8
16,926.22
-2.05%
0.75% 27/11/2009
57.88
16,632.01
-1.58%
-0.67% 26/11/2009
58.03
16,854.93
0.26%
-0.13% 25/11/2009
59.05
17,198.95
1.74%
-0.79% 24/11/2009
60.24
17,131.08
2.00%
2.71% 23/11/2009
61.01
17,180.18
1.27%
1.66% 20/11/2009
59.54
17,021.85
-2.44%
-2.04% 19/11/2009
59.57
16,785.65
0.05%
1.18% 18/11/2009
60.05
16,998.78
0.80%
0.01% 17/11/2009
58.64
17,050.65
-2.38%
-0.31% 16/11/2009
59.02
17,032.51
0.65%
-0.10% 13/11/2009
58.78
16,848.83
-0.41%
2.97% 12/11/2009
59.14
16,696.03
0.61%
0.47% 11/11/2009
59.99
16,849.60
1.43%
1.13% 10/11/2009
60.14
16,440.56
0.25%
2.45% 9/11/2009
59.2
16,498.72
-1.58%
0.07% 6/11/2009
58.38
16,158.28
-1.39%
0.88% 5/11/2009
58.63
16,063.90
0.43%
-0.49% 4/11/2009
59.07
15,912.13
0.75%
0.17% 3/11/2009
57.12
15,404.94
-3.36%
-0.43% 30/10/2009
59.6
15,896.28
4.25%
-0.50% 29/10/2009
60.82
16,052.72
2.03%
0.60% 28/10/2009
60.94
16,283.49
0.20%
0.08% 27/10/2009
61.86
16,353.40
1.50%
0.43% 26/10/2009
65.92
16,740.50
6.36%
0.48% 23/10/2009
65.37
16,810.81
-0.84%
-0.08% 22/10/2009
64.4
16,789.74
-1.49%
-0.72% 21/10/2009
65.04
17,009.17
0.99%
-0.54% 20/10/2009
65.62
17,223.01
0.89%
-0.70% 17/10/2009
66.19
17,326.01
0.86%
0.33% 16/10/2009
64.9
17,322.82
-1.97%
-0.24% 15/10/2009
63.78
17,195.20
-1.74%
-0.75% 14/10/2009
65.52
17,231.11
2.69%
-3.18% 12/10/2009
65.05
17,026.67
-0.72%
-0.55% 9/10/2009
61.65
16,642.66
-5.37%
0.71% 8/10/2009
60.64
16,843.54
-1.65%
1.04% 7/10/2009
61.08
16,806.66
0.72%
0.11% 6/10/2009
60.3
16,958.54
-1.29%
-0.21% 5/10/2009
61.08
16,866.41
1.29%
1.30% 1/10/2009
61.02
17,134.55
-0.10%
0.13% 30/09/2009
62.3
17,126.84
2.08%
0.41% 29/09/2009
61.79
16,852.91
-0.82%
-0.37% 25/09/2009
60.98
16,693.00
-1.32%
0.60% 24/09/2009
61.45
16,781.43
0.77%
-1.43% 23/09/2009
59.98
16,719.50
-2.42%
0.69% 22/09/2009
60.38
16,886.43
0.66%
0.49% 18/09/2009
59.76
16,741.30
-1.03%
-0.09% 17/09/2009
60.28
16,711.11
0.87%
0.17% 16/09/2009
60.84
16,677.04
0.92%
-1.59% 15/09/2009
61.29
16,454.45
0.74%
-1.75% 14/09/2009
60.38
16,214.19
-1.50%
1.33% 11/9/2009
54.57
16,264.30
-10.12%
2.02% 10/9/2009
54.99
16,216.86
0.77%
55.19
16,183.55
0.36%
-0.40% 9/9/2009
0.29% 8/9/2009
55.56
16,123.67
0.67%
-0.93% 7/9/2009
56.68
16,016.32
2.00%
-1.40% 4/9/2009
57.3
15,689.12
1.09%
1.26% 3/9/2009
54.59
15,398.33
-4.84%
0.30% 2/9/2009
54.24
15,467.46
-0.64%
-0.11% 1/9/2009
53.14
15,551.19
-2.05%
-1.08% 31/08/2009
53.15
15,666.64
0.02%
-0.91% 28/08/2009
53.25
15,922.34
0.19%
0.92% 27/08/2009
53.17
15,781.07
-0.15%
-2.46% 26/08/2009
53.66
15,769.85
0.92%
0.35% 25/08/2009
52.69
15,688.47
-1.82%
-2.09% 24/08/2009
50.71
15,628.75
-3.83%
-0.59% 21/08/2009
49.8
15,240.83
-1.81%
-0.95% 20/08/2009
49.64
15,012.32
-0.32%
-3.24% 19/08/2009
49.47
14,809.64
-0.34%
3.14% 18/08/2009
48.67
15,035.26
-1.63%
0.98% 17/08/2009
48.33
14,784.92
-0.70%
1.43% 14/08/2009
50.72
15,411.63
4.83%
0.43% 13/08/2009
51.19
15,518.49
0.92%
2.34% 12/8/2009
49.13
15,020.16
-4.11%
0.42% 11/8/2009
45.99
15,074.59
-6.60%
-0.13% 10/8/2009
46.16
15,009.77
0.37%
1.30% 7/8/2009
46.75
15,160.24
1.27%
1.25% 6/8/2009
49.47
15,514.03
5.66%
0.60% 5/8/2009
51.16
15,903.83
3.36%
-0.02% 4/8/2009
50.6
15,830.98
-1.10%
-0.74% 3/8/2009
49.64
15,924.23
-1.92%
0.21% 31/07/2009
50.61
15,670.31
1.94%
-1.19% 30/07/2009
47.89
15,387.96
-5.52%
-2.28% 29/07/2009
47.3
15,173.46
-1.24%
1.20% 28/07/2009
48.29
15,331.94
2.07%
-0.22% 27/07/2009
49.86
15,375.04
3.20%
0.90% 24/07/2009
50.16
15,378.96
0.60%
-0.54% 23/07/2009
50.43
15,231.04
0.54%
1.58% 22/07/2009
49.54
14,843.12
-1.78%
-0.05% 21/07/2009
49.49
15,062.49
-0.10%
-1.61% 20/07/2009
48.97
15,191.01
-1.06%
-0.95% 17/07/2009
48.37
14,744.92
-1.23%
0.53% 16/07/2009
48.5
14,250.25
0.27%
-0.37% 15/07/2009
49.48
14,253.24
2.00%
0.99% 14/07/2009
44.91
13,853.70
-9.69%
-0.86% 13/07/2009
42.65
13,400.32
-5.16%
-0.18% 10/7/2009
41.99
13,504.22
-1.56%
-0.20% 9/7/2009
42.08
13,757.46
0.21%
-1.34% 8/7/2009
42.02
13,769.15
-0.14%
-1.47% 7/7/2009
43.26
14,170.45
2.91%
0.31% 6/7/2009
41.85
14,043.40
-3.31%
-0.29% 3/7/2009
41.47
14,913.05
-0.91%
-0.21% 2/7/2009
40.9
14,658.49
-1.38%
-0.37% 1/7/2009
41.38
14,645.47
1.17%
-0.67% 30/06/2009
41.35
14,493.84
-0.07%
-2.06% 29/06/2009
42.83
14,785.74
3.52%
-1.87% 26/06/2009
45.34
14,764.64
5.70%
0.45% 25/06/2009
38.33
14,345.62
-16.80%
0.54% 24/06/2009
37.07
14,422.73
-3.34%
0.74% 23/06/2009
36.27
14,324.01
-2.18%
1.62% 22/06/2009
37.62
14,326.22
3.65%
-0.89% 19/06/2009
39.51
14,521.89
4.90%
-0.07% 18/06/2009
38.49
14,265.53
-2.62%
-0.52% 17/06/2009
40
14,522.84
3.85%
-0.38% 16/06/2009
41.99
14,957.91
4.86%
-2.51% 15/06/2009
41.63
14,875.52
-0.86%
-1.51% 12/6/2009
42.7
15,237.94
2.54%
-1.36% 11/6/2009
42.58
15,411.47
-0.28%
1.51% 10/6/2009
43.34
15,466.81
1.77%
-1.68% 9/6/2009
41.78
15,127.00
-3.67%
4.15% 8/6/2009
41.36
14,665.92
-1.01%
0.69% 5/6/2009
43.15
15,103.55
4.24%
-3.26% 4/6/2009
42.74
15,008.68
-0.95%
0.36% 3/6/2009
42.25
14,870.90
-1.15%
-0.43% 2/6/2009
41.86
14,874.91
-0.93%
1.00% 1/6/2009
42.98
14,840.63
2.64%
2.31% 29/05/2009
42.97
14,625.25
-0.02%
2.48% 28/05/2009
43.36
14,296.01
0.90%
-0.46% 27/05/2009
44.22
14,109.64
1.96%
0.59% 26/05/2009
45.14
13,589.23
2.06%
-1.61% 25/05/2009
44.46
13,913.22
-1.52%
-1.82% 22/05/2009
43.29
13,887.15
-2.67%
-1.40% 21/05/2009
42.6
13,736.54
-1.61%
1.04% 20/05/2009
41.84
14,060.66
-1.80%
0.28% 19/05/2009
40.22
14,302.03
-3.95%
0.03% 15/05/2009
36.25
12,173.42
-10.39%
-0.97% 14/05/2009
36.62
11,872.91
1.02%
-2.58% 13/05/2009
36.19
12,019.65
-1.18%
1.47% 12/5/2009
36.25
12,158.03
0.17%
0.85% 11/5/2009
37.52
11,682.99
3.44%
-2.98% 8/5/2009
36.73
11,876.43
-2.13%
-3.41% 7/5/2009
36.49
12,116.94
-0.66%
0.02% 6/5/2009
35.65
11,952.75
-2.33%
-2.84% 5/5/2009
35.94
12,131.08
0.81%
0.0132%
0.06274213%
0.01593437%
-0.0653
IVRCL Assets
14/04/10
20/05/10
1:2
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
20/07/2010
125.65
17,878.14
0.16% 19/07/2010
127.05
17,928.42
1.11%
0.25% 16/07/2010
126.4
17,955.82
-0.51%
-0.56% 15/07/2010
128.2
17,909.46
1.41%
-0.19% 14/07/2010
131.85
17,938.16
2.81%
-1.18% 13/07/2010
132.3
17,985.90
0.34%
0.69% 12/7/2010
130.15
17,937.20
-1.64%
-0.19% 9/7/2010
130.65
17,833.54
0.38%
0.67% 8/7/2010
131.85
17,651.73
0.91%
-0.32% 7/7/2010
129.3
17,471.03
-1.95%
0.61% 6/7/2010
129
17,614.48
-0.23%
-0.10% 5/7/2010
128.3
17,441.44
-0.54%
-0.75% 2/7/2010
125.4
17,460.95
-2.29%
-0.55% 1/7/2010
126.15
17,509.33
0.60%
0.28% 30/06/2010
125.55
17,700.90
-0.48%
0.15% 29/06/2010
126.15
17,534.09
0.48%
-0.26% 28/06/2010
131.35
17,774.26
4.04%
0.16% 25/06/2010
130.55
17,574.53
-0.61%
0.27% 24/06/2010
132.25
17,730.24
1.29%
-0.27% 23/06/2010
134.35
17,755.94
1.58%
-0.58% 22/06/2010
134.3
17,749.69
-0.04%
-1.02% 21/06/2010
134.55
17,876.55
0.19%
-1.03% 18/06/2010
126.95
17,570.82
-5.81%
0.82% 17/06/2010
130.1
17,616.69
2.45%
-0.99% 16/06/2010
128.9
17,462.87
-0.93%
0.11% 15/06/2010
127.85
17,412.83
-0.82%
0.28% 14/06/2010
125.35
17,338.17
-1.97%
1.09% 11/6/2010
123.7
17,064.95
-1.33%
-0.95% 10/6/2010
120.7
16,922.08
-2.46%
1.36% 9/6/2010
117.35
16,657.89
-2.81%
-1.13% 8/6/2010
118.45
16,617.10
0.93%
0.88% 7/6/2010
118.3
16,781.07
-0.13%
0.14% 4/6/2010
122.5
17,117.69
3.49%
-0.04% 3/6/2010
120.15
17,022.33
-1.94%
0.71% 2/6/2010
114.7
16,741.84
-4.64%
-1.73% 1/6/2010
112.25
16,572.03
-2.16%
116.75
16,944.63
3.93%
0.26% 31/05/2010
-0.88% 28/05/2010
113
16,863.06
-3.26%
-0.29% 27/05/2010
110.85
16,666.40
-1.92%
-0.43% 26/05/2010
112.4
16,387.84
1.39%
-1.59% 25/05/2010
111.05
16,022.48
-1.21%
-0.84% 24/05/2010
115.5
16,469.55
3.93%
-1.57% 21/05/2010
115.55
16,445.61
0.04%
-0.25% 20/05/2010
119.85
16,519.68
3.65%
0.98% 19/05/2010
119.7
16,408.49
-0.13%
1.99% 18/05/2010
125.17
16,875.76
4.47%
-0.56% 17/05/2010
122.63
16,835.56
-2.05%
-1.66% 14/05/2010
125.03
16,994.60
1.94%
-1.02% 13/05/2010
125.67
17,265.87
0.51%
2.22% 12/5/2010
126.6
17,195.81
0.74%
-0.48% 11/5/2010
127.03
17,141.53
0.34%
-1.17% 10/5/2010
127.03
17,330.55
0.00%
-1.69% 7/5/2010
123.33
16,769.11
-2.96%
-2.25% 6/5/2010
125.6
16,987.53
1.82%
2.75% 5/5/2010
125.3
17,087.96
-0.24%
-0.15% 4/5/2010
125.67
17,137.14
0.29%
124
17,386.08
-1.34%
-0.68% 30/04/2010
0.45% 3/5/2010
122.63
17,558.71
-1.11%
2.81% 29/04/2010
117.63
17,503.47
-4.16%
-0.24% 28/04/2010
116.6
17,380.08
-0.88%
0.94% 27/04/2010
119.57
17,690.62
2.52%
1.58% 26/04/2010
117.37
17,745.28
-1.86%
-0.41% 23/04/2010
117.97
17,694.20
0.51%
-0.32% 22/04/2010
117.97
17,573.99
0.00%
1.10% 21/04/2010
117.4
17,472.56
-0.48%
-3.29% 20/04/2010
117.6
17,460.58
0.17%
1.29% 19/04/2010
115.9
17,400.68
-1.46%
0.59% 16/04/2010
118.73
17,591.18
2.41%
0.29% 15/04/2010
120.43
17,639.26
1.42%
1.44% 13/04/2010
118.47
17,821.96
-1.64%
0.99% 12/4/2010
119.53
17,853.00
0.89%
-0.32% 9/4/2010
117.87
17,933.14
-1.40%
-0.71% 8/4/2010
115.33
17,714.40
-2.18%
1.77% 7/4/2010
119.2
17,970.02
3.30%
0.31% 6/4/2010
118.63
17,941.37
-0.48%
-0.29% 5/4/2010
119.9
17,935.68
1.06%
-0.68% 1/4/2010
119.13
17,692.62
-0.64%
-0.58% 31/03/2010
115.5
17,527.77
-3.09%
-0.07% 30/03/2010
116.77
17,590.17
1.09%
-0.34% 29/03/2010
114.9
17,711.35
-1.61%
1.09% 26/03/2010
115.87
17,644.76
0.84%
0.27% 25/03/2010
116.27
17,558.85
0.34%
1.03% 23/03/2010
117.8
17,451.02
1.31%
0.17% 22/03/2010
115.23
17,410.57
-2.21%
0.45% 19/03/2010
118.23
17,578.23
2.57%
-1.23% 18/03/2010
120.23
17,519.26
1.68%
1.43% 17/03/2010
120.93
17,490.08
0.58%
-0.16% 16/03/2010
121.97
17,383.18
0.86%
-0.03% 15/03/2010
116.73
17,164.99
-4.39%
-1.36% 12/3/2010
117.27
17,166.62
0.46%
-0.94% 11/3/2010
118.1
17,167.96
0.71%
0.36% 10/3/2010
119.83
17,098.33
1.45%
0.69% 9/3/2010
121.53
17,052.54
1.41%
-0.38% 8/3/2010
117.37
17,102.60
-3.48%
-0.49% 5/3/2010
116.37
16,994.49
-0.86%
-0.62% 4/3/2010
109.7
16,971.70
-5.90%
-0.23% 3/3/2010
108.77
17,000.01
-0.85%
107.2
16,772.56
-1.45%
-0.34% 26/02/2010
0.96% 2/3/2010
106.57
16,429.55
-0.59%
-0.17% 25/02/2010
104.13
16,254.20
-2.32%
-0.61% 24/02/2010
104.33
16,255.97
0.19%
-1.26% 23/02/2010
106.6
16,286.32
2.15%
0.01% 22/02/2010
109.4
16,237.05
2.59%
0.01% 19/02/2010
112.03
16,191.63
2.38%
-0.41% 18/02/2010
111.37
16,327.84
-0.59%
-0.27% 17/02/2010
111.03
16,428.91
-0.31%
0.29% 16/02/2010
111.2
16,226.68
0.15%
-0.63% 15/02/2010
112.8
16,038.35
1.43%
-0.13% 11/2/2010
113.87
16,152.59
0.94%
0.17% 10/2/2010
112.83
15,922.17
-0.92%
-1.35% 9/2/2010
109.27
16,042.18
-3.21%
-2.07% 8/2/2010
109.57
15,935.61
0.27%
-1.07% 6/2/2010
108.47
15,915.65
-1.01%
0.01% 5/2/2010
107.87
15,790.93
-0.55%
0.19% 4/2/2010
110.73
16,224.95
2.62%
-0.30% 3/2/2010
112.07
16,496.05
1.20%
-0.28% 2/2/2010
111.83
16,163.44
-0.21%
0.84% 1/2/2010
112.47
16,356.03
0.57%
0.62% 29/01/2010
112.2
16,357.96
-0.24%
-1.24% 28/01/2010
118.93
16,306.87
5.83%
-1.17% 27/01/2010
119.03
16,289.82
0.08%
0.71% 25/01/2010
123.4
16,780.46
3.61%
-1.44% 22/01/2010
126.43
16,859.68
2.43%
0.75% 21/01/2010
127.5
17,051.14
0.84%
-0.67% 20/01/2010
129.6
17,474.49
1.63%
-0.13% 19/01/2010
131
17,486.06
1.07%
-0.79% 18/01/2010
134.4
17,641.08
2.56%
2.71% 15/01/2010
128.33
17,554.30
-4.62%
1.66% 14/01/2010
126.6
17,584.87
-1.36%
-2.04% 13/01/2010
125.87
17,509.80
-0.58%
127
17,422.51
0.89%
1.18% 12/1/2010
123.8
17,526.71
-2.55%
-0.31% 8/1/2010
0.01% 11/1/2010
120.13
17,540.29
-3.01%
-0.10% 7/1/2010
118.73
17,615.72
-1.17%
2.97% 6/1/2010
121.5
17,701.13
2.31%
0.47% 5/1/2010
118.47
17,686.24
-2.53%
1.13% 4/1/2010
115.2
17,558.73
-2.80%
2.45% 31/12/2009
116.5
17,464.81
1.12%
0.07% 30/12/2009
116.63
17,343.82
0.11%
0.88% 29/12/2009
116.67
17,401.56
0.03%
-0.49% 24/12/2009
115.4
17,360.61
-1.09%
0.17% 23/12/2009
119.57
17,231.11
3.55%
-0.43% 22/12/2009
114.77
16,692.00
-4.10%
-0.50% 21/12/2009
115.47
16,601.20
0.61%
0.60% 18/12/2009
117.23
16,719.83
1.51%
0.08% 17/12/2009
118.83
16,894.25
1.36%
0.43% 16/12/2009
121.73
16,912.77
2.41%
0.48% 15/12/2009
118.57
16,877.16
-2.63%
-0.08% 14/12/2009
121
17,097.55
2.03%
-0.72% 11/12/2009
120.1
17,119.03
-0.75%
-0.54% 10/12/2009
123.3
17,189.31
2.63%
-0.70% 9/12/2009
121.17
17,125.22
-1.74%
0.33% 8/12/2009
122.23
17,227.68
0.87%
-0.24% 7/12/2009
122.57
16,983.14
0.28%
-0.75% 4/12/2009
123.13
17,101.54
0.46%
-3.18% 3/12/2009
122.7
17,185.68
-0.35%
-0.55% 2/12/2009
121.03
17,169.91
-1.37%
0.71% 1/12/2009
120.33
17,198.27
-0.58%
1.04% 30/11/2009
114.63
16,926.22
-4.85%
0.11% 27/11/2009
109.5
16,632.01
-4.58%
-0.21% 26/11/2009
113.77
16,854.93
3.83%
1.30% 25/11/2009
116.03
17,198.95
1.97%
0.13% 24/11/2009
110.77
17,131.08
-4.64%
0.41% 23/11/2009
110.63
17,180.18
-0.13%
-0.37% 20/11/2009
105.37
17,021.85
-4.87%
0.60% 19/11/2009
100.37
16,785.65
-4.86%
-1.43% 18/11/2009
102.07
16,998.78
1.68%
0.69% 17/11/2009
103.3
17,050.65
1.20%
0.49% 16/11/2009
100.13
17,032.51
-3.12%
-0.09% 13/11/2009
99.63
16,848.83
-0.50%
0.17% 12/11/2009
96.6
16,696.03
-3.09%
-1.59% 11/11/2009
98.37
16,849.60
1.82%
-1.75% 10/11/2009
101.77
16,440.56
3.40%
1.33% 9/11/2009
92.53
16,498.72
-9.52%
2.02% 6/11/2009
84.13
16,158.28
-9.52%
-0.40% 5/11/2009
80.13
16,063.90
-4.87%
0.29% 4/11/2009
78.83
15,912.13
-1.64%
-0.93% 3/11/2009
77.93
15,404.94
-1.15%
-1.40% 30/10/2009
82.03
15,896.28
5.13%
1.26% 29/10/2009
85.93
16,052.72
4.64%
0.30% 28/10/2009
81.87
16,283.49
-4.84%
-0.11% 27/10/2009
86.17
16,353.40
5.12%
-1.08% 26/10/2009
90.67
16,740.50
5.09%
-0.91% 23/10/2009
95.4
16,810.81
5.09%
0.92% 22/10/2009
95.17
16,789.74
-0.24%
-2.46% 21/10/2009
98.8
17,009.17
3.74%
0.35% 20/10/2009
95.2
17,223.01
-3.71%
-2.09% 17/10/2009
90.67
17,326.01
-4.88%
-0.59% 16/10/2009
89.87
17,322.82
-0.89%
-0.95% 15/10/2009
91.97
17,195.20
2.31%
-3.24% 14/10/2009
95.47
17,231.11
3.73%
3.14% 12/10/2009
97.47
17,026.67
2.07%
0.98% 9/10/2009
92.93
16,642.66
-4.77%
1.43% 8/10/2009
89.83
16,843.54
-3.39%
0.43% 7/10/2009
85.57
16,806.66
-4.86%
2.34% 6/10/2009
90.07
16,958.54
5.13%
0.42% 5/10/2009
94.8
16,866.41
5.12%
-0.13% 1/10/2009
90.3
17,134.55
-4.86%
1.30% 30/09/2009
86
17,126.84
-4.88%
1.25% 29/09/2009
81.93
16,852.91
-4.85%
0.60% 25/09/2009
78.03
16,693.00
-4.88%
-0.02% 24/09/2009
74.33
16,781.43
-4.86%
-0.74% 23/09/2009
70.8
16,719.50
-4.87%
0.21% 22/09/2009
67.43
16,886.43
-4.88%
-1.19% 18/09/2009
64.23
16,741.30
-4.86%
-2.28% 17/09/2009
61.2
16,711.11
-4.83%
1.20% 16/09/2009
58.3
16,677.04
-4.85%
-0.22% 15/09/2009
55.53
16,454.45
-4.87%
0.90% 14/09/2009
55
16,214.19
-0.96%
-0.54% 11/9/2009
53.87
16,264.30
-2.08%
1.58% 10/9/2009
55.23
16,216.86
2.49%
-0.05% 9/9/2009
55.97
16,183.55
1.33%
-1.61% 8/9/2009
55.6
16,123.67
-0.66%
-0.95% 7/9/2009
57.47
16,016.32
3.31%
0.53% 4/9/2009
54.73
15,689.12
-4.89%
-0.37% 3/9/2009
54.8
15,398.33
0.13%
0.99% 2/9/2009
54.73
15,467.46
-0.13%
-0.86% 1/9/2009
56.2
15,551.19
2.65%
-0.18% 31/08/2009
58.87
15,666.64
4.64%
-0.20% 28/08/2009
56.2
15,922.34
-4.64%
-1.34% 27/08/2009
53.53
15,781.07
-4.87%
-1.47% 26/08/2009
54.43
15,769.85
1.67%
0.31% 25/08/2009
53.77
15,688.47
-1.22%
-0.29% 24/08/2009
51.27
15,628.75
-4.76%
-0.21% 21/08/2009
48.83
15,240.83
-4.88%
-0.37% 20/08/2009
46.57
15,012.32
-4.74%
-0.67% 19/08/2009
46.1
14,809.64
-1.01%
-2.06% 18/08/2009
45.83
15,035.26
-0.59%
-1.87% 17/08/2009
44.8
14,784.92
-2.27%
0.45% 14/08/2009
46.53
15,411.63
3.79%
0.54% 13/08/2009
47.63
15,518.49
2.34%
0.74% 12/8/2009
45.37
15,020.16
-4.86%
1.62% 11/8/2009
45.13
15,074.59
-0.53%
-0.89% 10/8/2009
45.13
15,009.77
0.00%
-0.07% 7/8/2009
47.4
15,160.24
4.91%
-0.52% 6/8/2009
49.87
15,514.03
5.08%
-0.38% 5/8/2009
50.5
15,903.83
1.26%
-2.51% 4/8/2009
50.67
15,830.98
0.34%
-1.51% 3/8/2009
50.7
15,924.23
0.06%
-1.36% 31/07/2009
50.5
15,670.31
-0.40%
1.51% 30/07/2009
50.93
15,387.96
0.85%
-1.68% 29/07/2009
52.57
15,173.46
3.17%
4.15% 28/07/2009
55.03
15,331.94
4.57%
0.69% 27/07/2009
53.9
15,375.04
-2.07%
-3.26% 24/07/2009
52.1
15,378.96
-3.40%
0.36% 23/07/2009
49.7
15,231.04
-4.72%
-0.43% 22/07/2009
49.37
14,843.12
-0.67%
1.00% 21/07/2009
48.9
15,062.49
-0.96%
2.31% 20/07/2009
46.9
15,191.01
-4.18%
2.48% 17/07/2009
45.1
14,744.92
-3.91%
-0.46% 16/07/2009
44.03
14,250.25
-2.40%
0.59% 15/07/2009
43.07
14,253.24
-2.20%
-1.61% 14/07/2009
41.13
13,853.70
-4.61%
-1.82% 13/07/2009
37.77
13,400.32
-8.52%
-1.40% 10/7/2009
40.77
13,504.22
7.64%
1.04% 9/7/2009
42
13,757.46
2.97%
0.28% 8/7/2009
44.13
13,769.15
4.95%
0.03% 7/7/2009
46.87
14,170.45
6.02%
-0.97% 6/7/2009
49.57
14,043.40
5.60%
-2.58% 3/7/2009
52.17
14,913.05
5.11%
1.47% 2/7/2009
51.93
14,658.49
-0.46%
0.85% 1/7/2009
51.57
14,645.47
-0.70%
-2.98% 30/06/2009
52.6
14,493.84
1.98%
-3.41% 29/06/2009
55.27
14,785.74
4.95%
0.02% 26/06/2009
53.77
14,764.64
-2.75%
-2.84% 25/06/2009
52.37
14,345.62
-2.64%
-3.33% 24/06/2009
52.97
14,422.73
1.14%
0.77% 23/06/2009
50.47
14,324.01
-4.83%
1.86% 22/06/2009
52.07
14,326.22
3.12%
0.08% 19/06/2009
54.17
14,521.89
3.95%
2.87% 18/06/2009
55.17
14,265.53
1.83%
-0.90% 17/06/2009
58.07
14,522.84
5.12%
6.01% 16/06/2009
57.33
14,957.91
-1.28%
-1.72% 15/06/2009
54.63
14,875.52
-4.82%
-0.09% 12/6/2009
57.33
15,237.94
4.82%
-1.04% 11/6/2009
60.33
15,411.47
5.10%
1.99% 10/6/2009
57.77
15,466.81
-4.34%
-0.14% 9/6/2009
60.63
15,127.00
4.83%
-2.88% 8/6/2009
62.33
14,665.92
2.77%
0.54% 5/6/2009
65.6
15,103.55
5.11%
-0.69% 4/6/2009
68.6
15,008.68
4.47%
0.02% 3/6/2009
65.33
14,870.90
-4.88%
1.36% 2/6/2009
66.03
14,874.91
1.07%
-1.78% 1/6/2009
65.47
14,840.63
-0.85%
1.79% 29/05/2009
59.53
14,625.25
-9.51%
2.95% 28/05/2009
54.13
14,296.01
-9.51%
-0.55% 27/05/2009
54.47
14,109.64
0.63%
2.41% 26/05/2009
52.6
13,589.23
-3.49%
1.13% 25/05/2009
55.13
13,913.22
4.70%
0.36% 22/05/2009
54.6
13,887.15
-0.97%
-2.22% 21/05/2009
53.57
13,736.54
-1.90%
-3.10% 20/05/2009
49.9
14,060.66
-7.10%
2.94% 19/05/2009
41.6
14,302.03
-18.19%
-0.63% 18/05/2009
34.67
14,284.21
-18.22%
-0.92% 15/05/2009
29.9
12,173.42
-14.80%
0.03% 14/05/2009
29.67
11,872.91
-0.77%
-0.23% 13/05/2009
30.2
12,019.65
1.77%
-1.46% 12/5/2009
30.57
12,158.03
1.22%
-2.28% 11/5/2009
30.27
11,682.99
-0.99%
-1.31% 8/5/2009
30.53
11,876.43
0.86%
-3.76% 7/5/2009
29.33
12,116.94
-4.01%
2.36% 6/5/2009
29
11,952.75
-1.13%
-0.19% 5/5/2009
30.37
12,131.08
4.62%
-1.09% 4/5/2009
28.93
12,134.75
-4.86%
2.33% 29/04/2009
27.73
11,403.25
-4.24%
1.70% 28/04/2009
27.3
11,001.75
-1.56%
-16.11% 27/04/2009
29.7
11,371.85
8.43%
-2.50% 24/04/2009
29.77
11,329.05
0.24%
1.23% 23/04/2009
29.3
11,134.99
-1.59%
1.14% 22/04/2009
28.6
10,817.54
-2.42%
-3.99% 21/04/2009
30.4
10,898.11
6.10%
1.64% 20/04/2009
31.1
10,979.50
2.28%
2.00% 17/04/2009
31.2
11,023.09
0.32%
-1.36% 16/04/2009
29.23
10,947.40
-6.52%
1.48% 15/04/2009
32.07
11,284.73
9.27%
0.0266%
0.13039685%
0.02797183%
0.5988
E Clerx Services
7/6/2010
23/07/10
1:02
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
23/09/2010
512.2
19,861.01
0.28% 22/09/2010
518.85
19,941.72
1.29%
0.15% 21/09/2010
500.95
20,001.55
-3.51%
-0.26% 20/09/2010
517.05
19,906.10
3.16%
0.16% 17/09/2010
534.55
19,594.75
3.33%
0.27% 16/09/2010
534.65
19,417.49
0.02%
-0.27% 15/09/2010
545.75
19,502.11
2.05%
-0.58% 14/09/2010
552.3
19,346.96
1.19%
-1.02% 13/09/2010
544
19,208.33
-1.51%
-1.03% 9/9/2010
549.8
18,799.66
1.06%
0.82% 8/9/2010
532.6
18,666.71
-3.18%
-0.99% 7/9/2010
543.9
18,645.06
2.10%
0.11% 6/9/2010
551.05
18,560.05
1.31%
0.28% 3/9/2010
548.4
18,221.43
-0.48%
1.09% 2/9/2010
545.35
18,238.31
-0.56%
-0.95% 1/9/2010
543.65
18,205.87
-0.31%
1.36% 31/08/2010
539.25
17,971.12
-0.81%
-1.13% 30/08/2010
548.25
18,032.11
1.66%
0.88% 27/08/2010
535.2
17,998.41
-2.41%
0.14% 26/08/2010
535.05
18,226.35
-0.03%
-0.04% 25/08/2010
533.45
18,179.64
-0.30%
0.71% 24/08/2010
535.7
18,311.59
0.42%
-1.73% 23/08/2010
542.95
18,409.35
1.34%
0.26% 20/08/2010
547.05
18,401.82
0.75%
-0.88% 19/08/2010
554.35
18,454.94
1.33%
-0.29% 18/08/2010
558.1
18,257.12
0.67%
-0.43% 17/08/2010
564.75
18,048.85
1.18%
-1.59% 16/08/2010
540.1
18,050.78
-4.46%
-0.84% 13/08/2010
524.4
18,167.03
-2.95%
-1.57% 12/8/2010
520
18,073.90
-0.84%
-0.25% 11/8/2010
525.95
18,070.19
1.14%
0.98% 10/8/2010
517.7
18,219.99
-1.58%
1.99% 9/8/2010
523
18,287.50
1.02%
-0.56% 6/8/2010
519.65
18,143.99
-0.64%
-1.66% 5/8/2010
477.1
18,172.83
-8.54%
-1.02% 4/8/2010
461.2
18,217.44
-3.39%
2.22% 3/8/2010
459.85
18,114.83
-0.29%
-0.48% 2/8/2010
467
18,081.21
1.54%
-1.17% 30/07/2010
445.45
17,868.29
-4.72%
-1.69% 29/07/2010
437.25
17,992.00
-1.86%
-2.25% 28/07/2010
441.1
17,957.37
0.88%
2.75% 27/07/2010
446.95
18,077.61
1.32%
-0.15% 26/07/2010
459.1
18,020.05
2.68%
0.45% 23/07/2010
463.9
18,130.98
1.04%
-0.68% 22/07/2010
461.8
18,113.15
-0.45%
2.81% 21/07/2010
460.57
17,977.23
-0.27%
-0.24% 20/07/2010
464.97
17,878.14
0.95%
0.94% 19/07/2010
468.87
17,928.42
0.84%
1.58% 16/07/2010
458.6
17,955.82
-2.21%
-0.41% 15/07/2010
457.44
17,909.46
-0.25%
-0.32% 14/07/2010
441.3
17,938.16
-3.59%
1.10% 13/07/2010
445.74
17,985.90
1.00%
438.9
17,937.20
-1.55%
1.29% 9/7/2010
441.4
17,833.54
0.57%
0.59% 8/7/2010
442.87
17,651.73
0.33%
0.29% 7/7/2010
446.44
17,471.03
0.80%
1.44% 6/7/2010
443.24
17,614.48
-0.72%
0.99% 5/7/2010
453.57
17,441.44
2.30%
-0.32% 2/7/2010
423.8
17,460.95
-6.79%
-0.71% 1/7/2010
409.94
17,509.33
-3.33%
1.77% 30/06/2010
403.94
17,700.90
-1.47%
-3.29% 12/7/2010
0.31% 29/06/2010
411.84
17,534.09
1.94%
-0.29% 28/06/2010
406.77
17,774.26
-1.24%
-0.68% 25/06/2010
404.2
17,574.53
-0.63%
-0.58% 24/06/2010
415.9
17,730.24
2.85%
-0.07% 23/06/2010
422.24
17,755.94
1.51%
-0.34% 22/06/2010
405.9
17,749.69
-3.95%
1.09% 21/06/2010
413.84
17,876.55
1.94%
0.27% 18/06/2010
409.4
17,570.82
-1.08%
1.03% 17/06/2010
427.34
17,616.69
4.29%
0.17% 16/06/2010
370.34
17,462.87
-14.32%
0.45% 15/06/2010
366.77
17,412.83
-0.97%
-1.23% 14/06/2010
365.17
17,338.17
-0.44%
1.43% 11/6/2010
360.27
17,064.95
-1.35%
-0.16% 10/6/2010
356.6
16,922.08
-1.02%
-0.03% 9/6/2010
351.84
16,657.89
-1.34%
-1.36% 8/6/2010
355.5
16,617.10
1.03%
-0.94% 7/6/2010
369.34
16,781.07
3.82%
0.36% 4/6/2010
370.6
17,117.69
0.34%
0.69% 3/6/2010
374.2
17,022.33
0.97%
-0.38% 2/6/2010
336
16,741.84
-10.77%
-0.49% 1/6/2010
333.94
16,572.03
-0.61%
-0.62% 31/05/2010
335.27
16,944.63
0.40%
-0.23% 28/05/2010
339.6
16,863.06
1.28%
0.96% 27/05/2010
336.74
16,666.40
-0.85%
-0.34% 26/05/2010
340.57
16,387.84
1.13%
-0.17% 25/05/2010
325.83
16,022.48
-4.42%
-0.61% 24/05/2010
343.34
16,469.55
5.23%
-1.26% 21/05/2010
328.13
16,445.61
-4.53%
0.01% 20/05/2010
333.74
16,519.68
1.70%
0.01% 19/05/2010
330.13
16,408.49
-1.09%
-0.41% 18/05/2010
338.27
16,875.76
2.44%
-0.27% 17/05/2010
342.67
16,835.56
1.29%
0.29% 14/05/2010
343.57
16,994.60
0.26%
-0.63% 13/05/2010
351.1
17,265.87
2.17%
-0.13% 12/5/2010
353.1
17,195.81
0.57%
0.17% 11/5/2010
359.94
17,141.53
1.92%
-1.35% 10/5/2010
355.94
17,330.55
-1.12%
-2.07% 7/5/2010
347.7
16,769.11
-2.34%
-1.07% 6/5/2010
357
16,987.53
2.64%
0.01% 5/5/2010
361.57
17,087.96
1.27%
0.19% 4/5/2010
353.04
17,137.14
-2.39%
-0.30% 3/5/2010
365.47
17,386.08
3.46%
-0.28% 30/04/2010
362.17
17,558.71
-0.91%
0.84% 29/04/2010
369.07
17,503.47
1.89%
0.62% 28/04/2010
364.3
17,380.08
-1.30%
-1.24% 27/04/2010
378.14
17,690.62
3.73%
-1.17% 26/04/2010
386.47
17,745.28
2.18%
0.71% 23/04/2010
382.1
17,694.20
-1.14%
-1.44% 22/04/2010
376.5
17,573.99
-1.48%
0.75% 21/04/2010
363.1
17,472.56
-3.62%
-0.67% 20/04/2010
335.84
17,460.58
-7.80%
-0.13% 19/04/2010
330.17
17,400.68
-1.70%
-0.79% 16/04/2010
336.57
17,591.18
1.92%
2.71% 15/04/2010
332.4
17,639.26
-1.25%
1.66% 13/04/2010
333.24
17,821.96
0.25%
-2.04% 12/4/2010
336.4
17,853.00
0.94%
1.18% 9/4/2010
338.84
17,933.14
0.72%
0.01% 8/4/2010
337.7
17,714.40
-0.34%
-0.31% 7/4/2010
340.37
17,970.02
0.79%
-0.10% 6/4/2010
343.9
17,941.37
1.03%
2.97% 5/4/2010
340.5
17,935.68
-0.99%
0.47% 1/4/2010
336.67
17,692.62
-1.13%
1.13% 31/03/2010
333.2
17,527.77
-1.04%
2.45% 30/03/2010
343.47
17,590.17
3.04%
0.07% 29/03/2010
344.84
17,711.35
0.40%
0.88% 26/03/2010
354.8
17,644.76
2.85%
-0.49% 25/03/2010
355.14
17,558.85
0.10%
0.17% 23/03/2010
360.3
17,451.02
1.44%
-0.43% 22/03/2010
353.24
17,410.57
-1.98%
-0.50% 19/03/2010
346.14
17,578.23
-2.03%
0.60% 18/03/2010
355.64
17,519.26
2.71%
0.08% 17/03/2010
342.07
17,490.08
-3.89%
0.43% 16/03/2010
343.14
17,383.18
0.31%
0.48% 15/03/2010
316.27
17,164.99
-8.15%
-0.08% 12/3/2010
316.73
17,166.62
0.15%
-0.72% 11/3/2010
316.63
17,167.96
-0.03%
-0.54% 10/3/2010
316.93
17,098.33
0.09%
-0.70% 9/3/2010
323.3
17,052.54
1.99%
0.33% 8/3/2010
330.3
17,102.60
2.14%
-0.24% 5/3/2010
333.37
16,994.49
0.93%
-0.75% 4/3/2010
303.17
16,971.70
-9.50%
-3.18% 3/3/2010
304.8
17,000.01
0.54%
-0.55% 2/3/2010
302.4
16,772.56
-0.79%
0.71% 26/02/2010
287.6
16,429.55
-5.02%
1.04% 25/02/2010
290.9
16,254.20
1.14%
0.11% 24/02/2010
293.1
16,255.97
0.75%
-0.21% 23/02/2010
288.67
16,286.32
-1.52%
1.30% 22/02/2010
292.8
16,237.05
1.42%
0.13% 19/02/2010
296.93
16,191.63
1.40%
0.41% 18/02/2010
302.87
16,327.84
1.98%
-0.37% 17/02/2010
303.17
16,428.91
0.10%
0.60% 16/02/2010
295.93
16,226.68
-2.42%
-1.43% 15/02/2010
296.67
16,038.35
0.25%
0.69% 11/2/2010
299.43
16,152.59
0.93%
0.49% 10/2/2010
301.93
15,922.17
0.83%
-0.09% 9/2/2010
305.3
16,042.18
1.11%
0.17% 8/2/2010
304.73
15,935.61
-0.19%
-1.59% 6/2/2010
301.73
15,915.65
-0.99%
-1.75% 5/2/2010
303.1
15,790.93
0.45%
1.33% 4/2/2010
312.07
16,224.95
2.92%
2.02% 3/2/2010
313.5
16,496.05
0.46%
-0.40% 2/2/2010
313.3
16,163.44
-0.06%
0.29% 1/2/2010
319.53
16,356.03
1.97%
-0.93% 29/01/2010
298.43
16,357.96
-6.83%
-1.40% 28/01/2010
291.93
16,306.87
-2.20%
1.26% 27/01/2010
289.37
16,289.82
-0.88%
0.30% 25/01/2010
312.1
16,780.46
7.56%
-0.11% 22/01/2010
317.63
16,859.68
1.76%
-1.08% 21/01/2010
316.93
17,051.14
-0.22%
-0.91% 20/01/2010
330.63
17,474.49
4.23%
0.92% 19/01/2010
326.1
17,486.06
-1.38%
-2.46% 18/01/2010
320.2
17,641.08
-1.83%
0.35% 15/01/2010
309.7
17,554.30
-3.33%
-2.09% 14/01/2010
305.1
17,584.87
-1.50%
-0.59% 13/01/2010
300.97
17,509.80
-1.36%
-0.95% 12/1/2010
300.57
17,422.51
-0.13%
-3.24% 11/1/2010
307.9
17,526.71
2.41%
3.14% 8/1/2010
313.17
17,540.29
1.70%
0.98% 7/1/2010
298.83
17,615.72
-4.69%
1.43% 6/1/2010
301.27
17,701.13
0.81%
0.43% 5/1/2010
299.1
17,686.24
-0.72%
2.34% 4/1/2010
284.4
17,558.73
-5.04%
0.42% 31/12/2009
277
17,464.81
-2.64%
-0.13% 30/12/2009
277.8
17,343.82
0.29%
1.30% 29/12/2009
280.97
17,401.56
1.13%
1.25% 24/12/2009
275.13
17,360.61
-2.10%
0.60% 23/12/2009
274.13
17,231.11
-0.36%
-0.02% 22/12/2009
266.73
16,692.00
-2.74%
-0.74% 21/12/2009
267.07
16,601.20
0.13%
0.21% 18/12/2009
267.97
16,719.83
0.34%
-1.19% 17/12/2009
266.53
16,894.25
-0.54%
-2.28% 16/12/2009
270.93
16,912.77
1.64%
1.20% 15/12/2009
254.97
16,877.16
-6.07%
-0.22% 14/12/2009
263.77
17,097.55
3.39%
0.90% 11/12/2009
266.67
17,119.03
1.09%
-0.54% 10/12/2009
263.47
17,189.31
-1.21%
1.58% 9/12/2009
261.73
17,125.22
-0.66%
-0.05% 8/12/2009
261.3
17,227.68
-0.16%
-1.61% 7/12/2009
258.77
16,983.14
-0.97%
-0.95% 4/12/2009
260
17,101.54
0.47%
0.53% 3/12/2009
259.27
17,185.68
-0.28%
-0.37% 2/12/2009
262.87
17,169.91
1.38%
0.99% 1/12/2009
263.4
17,198.27
0.20%
-0.86% 30/11/2009
257.2
16,926.22
-2.38%
-0.18% 27/11/2009
250.67
16,632.01
-2.57%
-0.20% 26/11/2009
256.17
16,854.93
2.17%
-1.34% 25/11/2009
257.53
17,198.95
0.53%
-1.47% 24/11/2009
261.9
17,131.08
1.68%
0.31% 23/11/2009
257.27
17,180.18
-1.78%
-0.29% 20/11/2009
260.4
17,021.85
1.21%
-0.21% 19/11/2009
262.43
16,785.65
0.78%
-0.37% 18/11/2009
269.4
16,998.78
2.62%
-0.67% 17/11/2009
267.13
17,050.65
-0.85%
-2.06% 16/11/2009
263.23
17,032.51
-1.47%
-1.87% 13/11/2009
262.97
16,848.83
-0.10%
0.45% 12/11/2009
268.17
16,696.03
1.96%
0.54% 11/11/2009
276.27
16,849.60
2.98%
0.74% 10/11/2009
278
16,440.56
0.62%
1.62% 9/11/2009
282.77
16,498.72
1.70%
-0.89% 6/11/2009
280.7
16,158.28
-0.73%
-0.07% 5/11/2009
260.67
16,063.90
-7.40%
-0.52% 4/11/2009
256.37
15,912.13
-1.66%
-0.38% 3/11/2009
250.17
15,404.94
-2.45%
255
15,896.28
1.91%
-2.51% 30/10/2009
-1.51% 29/10/2009
256.77
16,052.72
0.69%
-1.36% 28/10/2009
259.6
16,283.49
1.10%
1.51% 27/10/2009
252.97
16,353.40
-2.59%
-1.68% 26/10/2009
258.5
16,740.50
2.16%
4.15% 23/10/2009
254.43
16,810.81
-1.59%
0.69% 22/10/2009
254.67
16,789.74
0.09%
-3.26% 21/10/2009
256.03
17,009.17
0.53%
0.36% 20/10/2009
258.7
17,223.01
1.04%
-0.43% 17/10/2009
258.63
17,326.01
-0.03%
1.00% 16/10/2009
255.7
17,322.82
-1.14%
2.31% 15/10/2009
256.07
17,195.20
0.14%
2.48% 14/10/2009
257.2
17,231.11
0.44%
-0.46% 12/10/2009
255.6
17,026.67
-0.62%
0.59% 9/10/2009
259.47
16,642.66
1.50%
-1.61% 8/10/2009
259.9
16,843.54
0.17%
-1.82% 7/10/2009
259.43
16,806.66
-0.18%
-1.40% 6/10/2009
254.23
16,958.54
-2.02%
1.04% 5/10/2009
242.6
16,866.41
-4.68%
0.28% 1/10/2009
248.73
17,134.55
2.50%
0.03% 30/09/2009
249.2
17,126.84
0.19%
-0.97% 29/09/2009
240.27
16,852.91
-3.65%
-2.58% 25/09/2009
246.03
16,693.00
2.37%
1.47% 24/09/2009
247.57
16,781.43
0.62%
0.85% 23/09/2009
243.6
16,719.50
-1.62%
-2.98% 22/09/2009
241.17
16,886.43
-1.00%
-3.41% 18/09/2009
228.1
16,741.30
-5.57%
0.02% 17/09/2009
230.47
16,711.11
1.03%
-2.84% 16/09/2009
238.3
16,677.04
3.34%
-3.33% 15/09/2009
232.97
16,454.45
-2.26%
0.77% 14/09/2009
232.43
16,214.19
-0.23%
1.86% 11/9/2009
242.4
16,264.30
4.20%
0.08% 10/9/2009
227.23
16,216.86
-6.46%
2.87% 9/9/2009
231.33
16,183.55
1.79%
-0.90% 8/9/2009
232.4
16,123.67
0.46%
6.01% 7/9/2009
238.73
16,016.32
2.69%
-1.72% 4/9/2009
236.23
15,689.12
-1.05%
-0.09% 3/9/2009
239.33
15,398.33
1.30%
-1.04% 2/9/2009
238.6
15,467.46
-0.31%
1.99% 1/9/2009
239.73
15,551.19
0.47%
-0.14% 31/08/2009
239.73
15,666.64
0.00%
-2.88% 28/08/2009
235.63
15,922.34
-1.73%
0.54% 27/08/2009
228.9
15,781.07
-2.90%
-0.69% 26/08/2009
230.6
15,769.85
0.74%
0.02% 25/08/2009
230.37
15,688.47
-0.10%
1.36% 24/08/2009
209.43
15,628.75
-9.53%
-1.78% 21/08/2009
210.27
15,240.83
0.40%
1.79% 20/08/2009
212.43
15,012.32
1.02%
2.95% 19/08/2009
217.23
14,809.64
2.23%
-0.55% 18/08/2009
216.67
15,035.26
-0.26%
2.41% 17/08/2009
209.43
14,784.92
-3.40%
1.13% 14/08/2009
219.17
15,411.63
4.55%
0.36% 13/08/2009
215.5
15,518.49
-1.69%
-2.22% 12/8/2009
221.6
15,020.16
2.79%
-3.10% 11/8/2009
206.07
15,074.59
-7.27%
2.94% 10/8/2009
199.17
15,009.77
-3.41%
-0.63% 7/8/2009
199.43
15,160.24
0.13%
-0.92% 6/8/2009
206.7
15,514.03
3.58%
0.03% 5/8/2009
216.17
15,903.83
4.48%
-0.23% 4/8/2009
205.87
15,830.98
-4.88%
-1.46% 3/8/2009
199.43
15,924.23
-3.18%
-2.28% 31/07/2009
184.2
15,670.31
-7.94%
-1.31% 30/07/2009
189.8
15,387.96
2.99%
-3.76% 29/07/2009
183.57
15,173.46
-3.34%
2.36% 28/07/2009
195.33
15,331.94
6.21%
-0.19% 27/07/2009
205.6
15,375.04
5.12%
-1.09% 24/07/2009
193.1
15,378.96
-6.27%
2.33% 23/07/2009
175.57
15,231.04
-9.52%
1.70% 22/07/2009
169.87
14,843.12
-3.30%
-0.12% 21/07/2009
170.13
15,062.49
0.15%
-15.99% 20/07/2009
168
15,191.01
-1.26%
-2.50% 17/07/2009
163.47
14,744.92
-2.73%
1.23% 16/07/2009
166.67
14,250.25
1.94%
1.14% 15/07/2009
162.93
14,253.24
-2.27%
-3.99% 14/07/2009
156.83
13,853.70
-3.82%
1.64% 13/07/2009
148.87
13,400.32
-5.21%
2.00% 10/7/2009
159.5
13,504.22
6.90%
-1.36% 9/7/2009
160.07
13,757.46
0.36%
1.48% 8/7/2009
161.77
13,769.15
1.06%
0.03% 7/7/2009
171.6
14,170.45
5.90%
-6.22% 6/7/2009
168.67
14,043.40
-1.72%
-3.58% 3/7/2009
175.77
14,913.05
4.12%
3.31% 2/7/2009
183.07
14,658.49
4.07%
-0.38% 1/7/2009
187.07
14,645.47
2.16%
-1.73% 30/06/2009
183.33
14,493.84
-2.02%
-2.89% 29/06/2009
184.37
14,785.74
0.57%
0.74% 26/06/2009
175.6
14,764.64
-4.87%
0.74% 25/06/2009
168.77
14,345.62
-3.97%
0.40% 24/06/2009
167
14,422.73
-1.05%
-0.69% 23/06/2009
168.1
14,324.01
0.66%
3.03% 22/06/2009
173.33
14,326.22
3.06%
0.0290%
0.08365644%
0.01231250%
0.9641
Kwality Dairy
19/04/10
15/06/10
5:07
Return Market
Date
13/08/2010
Close Price
BSE_SENSEX
Return Stck
88.1
18,167.03
0.41% 12/8/2010
86.55
18,073.90
-1.78%
0.30% 11/8/2010
86.5
18,070.19
-0.06%
-0.48% 10/8/2010
86.6
18,219.99
0.12%
-1.58% 9/8/2010
84.5
18,287.50
-2.45%
-0.91% 6/8/2010
84.2
18,143.99
-0.36%
0.43% 5/8/2010
84.75
18,172.83
0.65%
-0.80% 4/8/2010
85.85
18,217.44
1.29%
-0.72% 3/8/2010
89
18,114.83
3.60%
-2.15% 2/8/2010
84.8
18,081.21
-4.83%
-0.71% 30/07/2010
81.65
17,868.29
-3.79%
-0.12% 29/07/2010
82.45
17,992.00
0.98%
-0.46% 28/07/2010
83.15
17,957.37
0.85%
-1.84% 27/07/2010
80.65
18,077.61
-3.05%
0.09% 26/07/2010
82.4
18,020.05
2.15%
-0.18% 23/07/2010
85.05
18,130.98
3.17%
-1.30% 22/07/2010
84.1
18,113.15
-1.12%
0.34% 21/07/2010
84.4
17,977.23
0.36%
-0.19% 20/07/2010
84.4
17,878.14
0.00%
1.26% 19/07/2010
84.25
17,928.42
-0.18%
-0.26% 16/07/2010
85.75
17,955.82
1.76%
0.72% 15/07/2010
83.65
17,909.46
-2.48%
0.53% 14/07/2010
83.95
17,938.16
0.36%
-0.04% 13/07/2010
83.5
17,985.90
-0.54%
0.29% 12/7/2010
84.3
17,937.20
0.95%
-1.08% 9/7/2010
86.05
17,833.54
2.05%
-1.15% 8/7/2010
85.05
17,651.73
-1.17%
0.01% 7/7/2010
84.35
17,471.03
-0.83%
0.64% 6/7/2010
85.6
17,614.48
1.47%
-0.51% 5/7/2010
87.85
17,441.44
2.59%
-0.02% 2/7/2010
88.4
17,460.95
0.62%
0.83% 1/7/2010
86.65
17,509.33
-2.00%
0.37% 30/06/2010
90.7
17,700.90
4.57%
-0.79% 29/06/2010
92.25
17,534.09
1.69%
0.16% 28/06/2010
93.7
17,774.26
1.56%
0.25% 25/06/2010
94.7
17,574.53
1.06%
-0.56% 24/06/2010
96.55
17,730.24
1.93%
-0.19% 23/06/2010
101.6
17,755.94
5.10%
-1.18% 22/06/2010
106.9
17,749.69
5.09%
0.69% 21/06/2010
112.5
17,876.55
5.11%
-0.19% 18/06/2010
118.4
17,570.82
5.11%
0.67% 17/06/2010
124.6
17,616.69
5.10%
-0.32% 16/06/2010
131.15
17,462.87
5.12%
0.61% 15/06/2010
138.05
17,412.83
5.13%
-0.10% 14/06/2010
162.25
17,338.17
16.15%
-0.75% 11/6/2010
154.55
17,064.95
-4.86%
-0.55% 10/6/2010
157.05
16,922.08
1.60%
0.28% 9/6/2010
149.6
16,657.89
-4.86%
0.15% 8/6/2010
142.5
16,617.10
-4.86%
-0.26% 7/6/2010
135.75
16,781.07
-4.85%
0.16% 4/6/2010
136.15
17,117.69
0.29%
0.27% 3/6/2010
138.05
17,022.33
1.39%
-0.27% 2/6/2010
138.4
16,741.84
0.25%
-0.58% 1/6/2010
138.8
16,572.03
0.29%
-1.02% 31/05/2010
139.25
16,944.63
0.32%
-1.03% 28/05/2010
140.05
16,863.06
0.57%
0.82% 27/05/2010
140.95
16,666.40
0.64%
-0.99% 26/05/2010
141.25
16,387.84
0.21%
0.11% 25/05/2010
137.1
16,022.48
-2.98%
0.28% 24/05/2010
138.3
16,469.55
0.87%
1.09% 21/05/2010
137.75
16,445.61
-0.40%
-0.95% 20/05/2010
143.7
16,519.68
4.23%
1.36% 19/05/2010
149.75
16,408.49
4.12%
-1.13% 18/05/2010
153.5
16,875.76
2.47%
0.88% 17/05/2010
159.65
16,835.56
3.93%
0.14% 14/05/2010
165.75
16,994.60
3.75%
-0.04% 13/05/2010
166.25
17,265.87
0.30%
0.71% 12/5/2010
167.3
17,195.81
0.63%
-1.73% 11/5/2010
165.15
17,141.53
-1.29%
0.26% 10/5/2010
167.1
17,330.55
1.17%
-0.88% 7/5/2010
161.2
16,769.11
-3.59%
-0.29% 6/5/2010
159.3
16,987.53
-1.19%
-0.43% 5/5/2010
160.1
17,087.96
0.50%
-1.59% 4/5/2010
160.2
17,137.14
0.06%
-0.84% 3/5/2010
160.45
17,386.08
0.16%
-1.57% 30/04/2010
160.35
17,558.71
-0.06%
-0.25% 29/04/2010
161.2
17,503.47
0.53%
0.98% 28/04/2010
162.6
17,380.08
0.86%
1.99% 27/04/2010
166.4
17,690.62
2.31%
-0.56% 26/04/2010
169.15
17,745.28
1.64%
-1.66% 23/04/2010
165.2
17,694.20
-2.36%
-1.02% 22/04/2010
163.05
17,573.99
-1.31%
2.22% 21/04/2010
163
17,472.56
-0.03%
-0.48% 20/04/2010
163.45
17,460.58
0.28%
-1.17% 19/04/2010
159.85
17,400.68
-2.23%
-1.69% 16/04/2010
157.9
17,591.18
-1.23%
-2.25% 15/04/2010
154.3
17,639.26
-2.31%
2.75% 13/04/2010
154.9
17,821.96
0.39%
147.55
17,853.00
-4.86%
-0.15% 12/4/2010
0.45% 9/4/2010
147.1
17,933.14
-0.31%
-0.68% 8/4/2010
147.05
17,714.40
-0.03%
2.81% 7/4/2010
147.15
17,970.02
0.07%
-0.24% 6/4/2010
143.65
17,941.37
-2.41%
0.94% 5/4/2010
136.85
17,935.68
-4.85%
138.5
17,692.62
1.20%
-0.41% 31/03/2010
1.58% 1/4/2010
137.85
17,527.77
-0.47%
-0.32% 30/03/2010
139.75
17,590.17
1.37%
1.10% 29/03/2010
139.05
17,711.35
-0.50%
-3.29% 26/03/2010
138.55
17,644.76
-0.36%
1.29% 25/03/2010
140.85
17,558.85
1.65%
0.59% 23/03/2010
142.95
17,451.02
1.48%
0.29% 22/03/2010
142.25
17,410.57
-0.49%
1.44% 19/03/2010
144.2
17,578.23
1.36%
0.99% 18/03/2010
146.8
17,519.26
1.79%
-0.32% 17/03/2010
142.85
17,490.08
-2.73%
-0.71% 16/03/2010
136.05
17,383.18
-4.88%
1.77% 15/03/2010
139.8
17,164.99
2.72%
0.31% 12/3/2010
141.55
17,166.62
1.24%
-0.29% 11/3/2010
145.25
17,167.96
2.58%
-0.68% 10/3/2010
148.8
17,098.33
2.41%
-0.58% 9/3/2010
150.65
17,052.54
1.24%
-0.07% 8/3/2010
152.3
17,102.60
1.09%
-0.34% 5/3/2010
145.05
16,994.49
-4.88%
1.09% 4/3/2010
138.15
16,971.70
-4.87%
0.27% 3/3/2010
145.4
17,000.01
5.11%
1.03% 2/3/2010
153
16,772.56
5.09%
0.17% 26/02/2010
161.05
16,429.55
5.13%
0.45% 25/02/2010
169.5
16,254.20
5.11%
-1.23% 24/02/2010
178.4
16,255.97
5.12%
1.43% 23/02/2010
187.75
16,286.32
5.11%
-0.16% 22/02/2010
197.35
16,237.05
4.99%
-0.03% 19/02/2010
205.8
16,191.63
4.19%
-1.36% 18/02/2010
216.5
16,327.84
5.07%
-0.94% 17/02/2010
217.45
16,428.91
0.44%
0.36% 16/02/2010
207.1
16,226.68
-4.88%
0.69% 15/02/2010
197.25
16,038.35
-4.87%
-0.38% 11/2/2010
187.9
16,152.59
-4.86%
-0.49% 10/2/2010
183.15
15,922.17
-2.56%
-0.62% 9/2/2010
187.1
16,042.18
2.13%
-0.23% 8/2/2010
184.3
15,935.61
-1.51%
0.96% 6/2/2010
185.55
15,915.65
0.68%
-0.34% 5/2/2010
188.1
15,790.93
1.36%
-0.17% 4/2/2010
191.5
16,224.95
1.79%
-0.61% 3/2/2010
195.75
16,496.05
2.20%
-1.26% 2/2/2010
199.8
16,163.44
2.05%
0.01% 1/2/2010
199.85
16,356.03
0.03%
0.01% 29/01/2010
190.35
16,357.96
-4.87%
-0.41% 28/01/2010
173.05
16,306.87
-9.53%
-0.27% 27/01/2010
170.5
16,289.82
-1.48%
0.29% 25/01/2010
177.6
16,780.46
4.08%
-0.63% 22/01/2010
161.9
16,859.68
-9.26%
-0.13% 21/01/2010
148.35
17,051.14
-8.74%
0.17% 20/01/2010
145.9
17,474.49
-1.67%
-1.35% 19/01/2010
143.6
17,486.06
-1.59%
-2.07% 18/01/2010
146.25
17,641.08
1.83%
-1.07% 15/01/2010
144.15
17,554.30
-1.45%
0.01% 14/01/2010
143.9
17,584.87
-0.17%
0.19% 13/01/2010
145.1
17,509.80
0.83%
-0.30% 12/1/2010
140.8
17,422.51
-3.01%
-0.28% 11/1/2010
143.8
17,526.71
2.11%
0.84% 8/1/2010
147.05
17,540.29
2.23%
0.62% 7/1/2010
148.75
17,615.72
1.15%
-1.24% 6/1/2010
142.4
17,701.13
-4.36%
-1.17% 5/1/2010
135.65
17,686.24
-4.86%
0.71% 4/1/2010
138.3
17,558.73
1.93%
-1.44% 31/12/2009
131.75
17,464.81
-4.85%
0.75% 30/12/2009
125.5
17,343.82
-4.86%
-0.67% 29/12/2009
119.55
17,401.56
-4.86%
-0.13% 24/12/2009
118.6
17,360.61
-0.80%
-0.79% 23/12/2009
119.15
17,231.11
0.46%
2.71% 22/12/2009
113.5
16,692.00
-4.86%
1.66% 21/12/2009
108.1
16,601.20
-4.87%
-2.04% 18/12/2009
107.4
16,719.83
-0.65%
1.18% 17/12/2009
113
16,894.25
5.08%
0.01% 16/12/2009
118.9
16,912.77
5.09%
-0.31% 15/12/2009
125.15
16,877.16
5.12%
-0.10% 14/12/2009
131.7
17,097.55
5.10%
2.97% 11/12/2009
138.6
17,119.03
5.11%
0.47% 10/12/2009
132
17,189.31
-4.88%
1.13% 9/12/2009
125.75
17,125.22
-4.85%
2.45% 8/12/2009
120.87
17,227.68
-3.96%
0.07% 7/12/2009
126.54
16,983.14
4.58%
0.88% 4/12/2009
130.78
17,101.54
3.30%
-0.49% 3/12/2009
131.14
17,185.68
0.27%
0.17% 2/12/2009
125.02
17,169.91
-4.78%
-0.43% 1/12/2009
127.14
17,198.27
1.68%
-0.50% 30/11/2009
126.97
16,926.22
-0.13%
0.60% 27/11/2009
126.72
16,632.01
-0.20%
0.08% 26/11/2009
132.06
16,854.93
4.13%
0.43% 25/11/2009
129.6
17,198.95
-1.88%
0.48% 24/11/2009
123.43
17,131.08
-4.88%
-0.08% 23/11/2009
122.12
17,180.18
-1.07%
-0.72% 20/11/2009
119.77
17,021.85
-1.94%
-0.54% 19/11/2009
124.57
16,785.65
3.93%
-0.70% 18/11/2009
127.87
16,998.78
2.61%
0.33% 17/11/2009
125.23
17,050.65
-2.09%
-0.24% 16/11/2009
119.27
17,032.51
-4.88%
-0.75% 13/11/2009
113.59
16,848.83
-4.88%
-3.18% 12/11/2009
108.19
16,696.03
-4.87%
-0.55% 11/11/2009
108.05
16,849.60
-0.13%
0.71% 10/11/2009
109.21
16,440.56
1.07%
1.04% 9/11/2009
104.91
16,498.72
-4.02%
0.11% 6/11/2009
102.28
16,158.28
-2.54%
-0.21% 5/11/2009
100.67
16,063.90
-1.59%
1.30% 4/11/2009
101.1
15,912.13
0.43%
0.13% 3/11/2009
98.13
15,404.94
-2.98%
0.41% 30/10/2009
100.24
15,896.28
2.13%
-0.37% 29/10/2009
97.75
16,052.72
-2.52%
0.60% 28/10/2009
98.22
16,283.49
0.48%
-1.43% 27/10/2009
97.26
16,353.40
-0.98%
0.69% 26/10/2009
97.25
16,740.50
-0.01%
0.49% 23/10/2009
92.75
16,810.81
-4.74%
-0.09% 22/10/2009
94.03
16,789.74
1.37%
0.17% 21/10/2009
94.59
17,009.17
0.59%
-1.59% 20/10/2009
90.09
17,223.01
-4.87%
-1.75% 17/10/2009
85.8
17,326.01
-4.88%
1.33% 16/10/2009
81.85
17,322.82
-4.71%
2.02% 15/10/2009
78.13
17,195.20
-4.65%
-0.40% 14/10/2009
74.41
17,231.11
-4.88%
0.29% 12/10/2009
70.87
17,026.67
-4.87%
-0.93% 9/10/2009
69.92
16,642.66
-1.35%
-1.40% 8/10/2009
70.25
16,843.54
0.47%
1.26% 7/10/2009
68.34
16,806.66
-2.76%
0.30% 6/10/2009
68.45
16,958.54
0.16%
-0.11% 5/10/2009
65.67
16,866.41
-4.15%
-1.08% 1/10/2009
65.67
17,134.55
0.00%
-0.91% 30/09/2009
66.05
17,126.84
0.58%
0.92% 29/09/2009
62.95
16,852.91
-4.81%
-2.46% 25/09/2009
60.31
16,693.00
-4.28%
0.35% 24/09/2009
60.67
16,781.43
0.60%
-2.09% 23/09/2009
61.07
16,719.50
0.66%
-0.59% 22/09/2009
60.03
16,886.43
-1.72%
-0.95% 18/09/2009
59.81
16,741.30
-0.37%
-3.24% 17/09/2009
59.59
16,711.11
-0.37%
3.14% 16/09/2009
59.04
16,677.04
-0.93%
0.98% 15/09/2009
58.65
16,454.45
-0.66%
1.43% 14/09/2009
57.45
16,214.19
-2.07%
0.43% 11/9/2009
57.75
16,264.30
0.52%
2.34% 10/9/2009
57.59
16,216.86
-0.28%
0.42% 9/9/2009
56.15
16,183.55
-2.53%
-0.13% 8/9/2009
55.73
16,123.67
-0.75%
1.30% 7/9/2009
55.24
16,016.32
-0.88%
1.25% 4/9/2009
52.78
15,689.12
-4.56%
0.60% 3/9/2009
52.22
15,398.33
-1.07%
-0.02% 2/9/2009
52.35
15,467.46
0.25%
-0.74% 1/9/2009
49.86
15,551.19
-4.87%
0.21% 31/08/2009
47.69
15,666.64
-4.45%
-1.19% 28/08/2009
47.84
15,922.34
0.31%
-2.28% 27/08/2009
45.57
15,781.07
-4.86%
1.20% 26/08/2009
46.42
15,769.85
1.85%
-0.22% 25/08/2009
45.85
15,688.47
-1.24%
0.90% 24/08/2009
44.75
15,628.75
-2.43%
-0.54% 21/08/2009
43.96
15,240.83
-1.78%
1.58% 20/08/2009
42.83
15,012.32
-2.60%
-0.05% 19/08/2009
44.14
14,809.64
3.01%
-1.61% 18/08/2009
42.13
15,035.26
-4.66%
-0.95% 17/08/2009
40.12
14,784.92
-4.89%
0.53% 14/08/2009
38.21
15,411.63
-4.88%
-0.37% 13/08/2009
36.4
15,518.49
-4.85%
0.99% 12/8/2009
35.12
15,020.16
-3.58%
-0.86% 11/8/2009
33.45
15,074.59
-4.87%
-0.18% 10/8/2009
33.78
15,009.77
0.98%
-0.20% 7/8/2009
34.82
15,160.24
3.03%
-1.34% 6/8/2009
35.52
15,514.03
1.99%
-1.47% 5/8/2009
34.62
15,903.83
-2.57%
0.31% 4/8/2009
34.59
15,830.98
-0.09%
-0.29% 3/8/2009
33.73
15,924.23
-2.52%
-0.21% 31/07/2009
32.62
15,670.31
-3.35%
-0.37% 30/07/2009
33.2
15,387.96
1.76%
-0.67% 29/07/2009
31.62
15,173.46
-4.88%
-2.06% 28/07/2009
30.11
15,331.94
-4.89%
-1.87% 27/07/2009
28.68
15,375.04
-4.87%
0.45% 24/07/2009
29.8
15,378.96
3.83%
0.54% 23/07/2009
31.36
15,231.04
5.10%
0.74% 22/07/2009
30.32
14,843.12
-3.37%
1.62% 21/07/2009
29.21
15,062.49
-3.73%
-0.89% 20/07/2009
27.93
15,191.01
-4.48%
-0.07% 17/07/2009
27.31
14,744.92
-2.24%
-0.52% 16/07/2009
26.42
14,250.25
-3.31%
-0.38% 15/07/2009
27.29
14,253.24
3.24%
-2.51% 14/07/2009
26
13,853.70
-4.84%
-1.51% 13/07/2009
24.76
13,400.32
-4.89%
-1.36% 10/7/2009
23.6
13,504.22
-4.80%
1.51% 9/7/2009
22.48
13,757.46
-4.86%
-1.68% 8/7/2009
21.41
13,769.15
-4.88%
4.15% 7/7/2009
20.39
14,170.45
-4.88%
0.69% 6/7/2009
19.42
14,043.40
-4.87%
-3.26% 3/7/2009
19.46
14,913.05
0.21%
0.36% 2/7/2009
19.08
14,658.49
-1.97%
-0.43% 1/7/2009
18.18
14,645.47
-4.83%
1.00% 30/06/2009
17.31
14,493.84
-4.90%
2.31% 29/06/2009
16.49
14,785.74
-4.85%
2.48% 26/06/2009
15.71
14,764.64
-4.85%
-0.46% 25/06/2009
15.47
14,345.62
-1.54%
0.59% 24/06/2009
15.25
14,422.73
-1.43%
-1.61% 23/06/2009
15.37
14,324.01
0.78%
-1.82% 22/06/2009
15.35
14,326.22
-0.13%
-1.40% 19/06/2009
15.24
14,521.89
-0.72%
1.04% 18/06/2009
15.15
14,265.53
-0.59%
0.28% 17/06/2009
14.92
14,522.84
-1.53%
0.03% 16/06/2009
14.61
14,957.91
-2.10%
-0.97% 15/06/2009
14.52
14,875.52
-0.62%
-2.58% 12/6/2009
14.28
15,237.94
-1.67%
1.47% 11/6/2009
14.36
15,411.47
0.56%
0.85% 10/6/2009
14.98
15,466.81
4.23%
-2.98% 9/6/2009
15.5
15,127.00
3.41%
-3.41% 8/6/2009
16.07
14,665.92
3.61%
0.02% 5/6/2009
16.59
15,103.55
3.18%
-2.84% 4/6/2009
16.01
15,008.68
-3.56%
-3.33% 3/6/2009
16.52
14,870.90
3.14%
0.77% 2/6/2009
16.41
14,874.91
-0.67%
1.86% 1/6/2009
16.24
14,840.63
-1.04%
0.08% 29/05/2009
16.37
14,625.25
0.80%
2.87% 28/05/2009
15.6
14,296.01
-4.82%
-0.90% 27/05/2009
16.13
14,109.64
3.34%
6.01% 26/05/2009
15.75
13,589.23
-2.38%
-1.72% 25/05/2009
15.74
13,913.22
-0.06%
-0.09% 22/05/2009
15.21
13,887.15
-3.43%
-1.04% 21/05/2009
14.69
13,736.54
-3.48%
1.99% 20/05/2009
14.79
14,060.66
0.68%
-0.14% 19/05/2009
14.87
14,302.03
0.54%
-2.88% 15/05/2009
14.18
12,173.42
-4.75%
0.54% 14/05/2009
13.93
11,872.91
-1.78%
-0.69% 13/05/2009
13.51
12,019.65
-3.06%
0.02% 12/5/2009
14.01
12,158.03
3.63%
0.0152%
0.10668475%
0.00642045%
0.8113
Birla Power Sol
30/08/10
20/10/10
1:05
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
20/01/2011
1.11
19,046.54
-0.51% 19/01/2011
1.12
18,978.32
0.90%
-0.02% 18/01/2011
1.13
19,092.05
0.89%
0.83% 17/01/2011
1.13
18,882.25
0.00%
0.37% 14/01/2011
1.14
18,860.44
0.88%
-0.79% 13/01/2011
1.15
19,182.82
0.87%
0.16% 12/1/2011
1.15
19,534.10
0.00%
0.25% 11/1/2011
1.15
19,196.34
0.00%
-0.56% 10/1/2011
1.15
19,224.12
0.00%
-0.19% 7/1/2011
1.17
19,691.81
1.72%
-1.18% 6/1/2011
1.2
20,184.74
2.53%
0.69% 5/1/2011
1.2
20,301.10
0.00%
-0.19% 4/1/2011
1.21
20,498.72
0.83%
0.67% 3/1/2011
1.2
20,561.05
-0.83%
-0.32% 31/12/2010
1.21
20,509.09
0.83%
0.61% 30/12/2010
1.22
20,389.07
0.82%
-0.10% 29/12/2010
1.21
20,256.03
-0.82%
-0.75% 28/12/2010
1.21
20,025.42
0.00%
-0.55% 27/12/2010
1.22
20,028.93
0.82%
0.28% 24/12/2010
1.22
20,073.66
0.00%
0.15% 23/12/2010
1.21
19,982.88
-0.82%
-0.26% 22/12/2010
1.25
20,015.80
3.25%
0.16% 21/12/2010
1.26
20,060.32
0.80%
0.27% 20/12/2010
1.23
19,888.88
-2.41%
-0.27% 16/12/2010
1.22
19,864.85
-0.82%
-0.58% 15/12/2010
1.25
19,647.77
2.43%
-1.02% 14/12/2010
1.3
19,799.19
3.92%
-1.03% 13/12/2010
1.27
19,691.78
-2.33%
0.82% 10/12/2010
1.19
19,508.89
-6.51%
-0.99% 9/12/2010
1.18
19,242.36
-0.84%
0.11% 8/12/2010
1.22
19,696.48
3.33%
0.28% 7/12/2010
1.24
19,934.64
1.63%
1.09% 6/12/2010
1.25
19,981.31
0.80%
-0.95% 3/12/2010
1.29
19,966.93
3.15%
1.36% 2/12/2010
1.27
19,992.70
-1.56%
-1.13% 1/12/2010
1.27
19,850.00
0.00%
1.3
19,521.25
2.33%
0.88% 30/11/2010
0.14% 29/11/2010
1.28
19,405.10
-1.55%
-0.04% 26/11/2010
1.26
19,136.61
-1.57%
0.71% 25/11/2010
1.34
19,318.16
6.16%
-1.73% 24/11/2010
1.38
19,459.85
2.94%
0.26% 23/11/2010
1.39
19,691.84
0.72%
-0.88% 22/11/2010
1.4
19,957.59
0.72%
-0.29% 19/11/2010
1.41
19,585.44
0.71%
-0.43% 18/11/2010
1.43
19,930.64
1.41%
-1.59% 16/11/2010
1.45
19,865.14
1.39%
-0.84% 15/11/2010
1.51
20,309.69
4.05%
-1.57% 12/11/2010
1.52
20,156.89
0.66%
-0.25% 11/11/2010
1.57
20,589.09
3.24%
0.98% 10/11/2010
1.51
20,875.71
-3.90%
1.99% 9/11/2010
1.5
20,932.48
-0.66%
-0.56% 8/11/2010
1.58
20,852.38
5.20%
-1.66% 5/11/2010
1.56
21,004.96
-1.27%
-1.02% 4/11/2010
1.53
20,893.57
-1.94%
2.22% 3/11/2010
1.53
20,465.74
0.00%
-0.48% 2/11/2010
1.54
20,345.69
0.65%
-1.17% 1/11/2010
1.55
20,355.63
0.65%
-1.69% 29/10/2010
1.55
20,032.34
0.00%
-2.25% 28/10/2010
1.55
19,941.04
0.00%
2.75% 27/10/2010
1.64
20,005.37
5.64%
-0.15% 26/10/2010
1.65
20,221.39
0.61%
0.45% 25/10/2010
1.68
20,303.12
1.80%
-0.68% 22/10/2010
1.77
20,165.86
5.22%
2.81% 21/10/2010
1.84
20,260.58
3.88%
-0.24% 20/10/2010
1.84
19,872.15
0.00%
0.94% 19/10/2010
1.54
19,983.13
-17.80%
1.58% 18/10/2010
1.48
20,168.89
-3.97%
-0.41% 15/10/2010
1.49
20,125.05
0.67%
-0.32% 14/10/2010
1.46
20,497.64
-2.03%
1.10% 13/10/2010
1.5
20,687.88
2.70%
-3.29% 12/10/2010
1.52
20,203.34
1.32%
1.29% 11/10/2010
1.5
20,339.89
-1.32%
0.59% 8/10/2010
1.56
20,250.26
3.92%
0.29% 7/10/2010
1.53
20,315.32
-1.94%
1.44% 6/10/2010
1.51
20,543.08
-1.32%
0.99% 5/10/2010
1.52
20,407.71
0.66%
-0.32% 4/10/2010
1.53
20,475.73
0.66%
-0.71% 1/10/2010
1.62
20,445.04
5.72%
1.77% 30/09/2010
1.52
20,069.12
-6.37%
0.31% 29/09/2010
1.56
19,956.34
2.60%
-0.29% 28/09/2010
1.69
20,104.86
8.00%
-0.68% 27/09/2010
1.68
20,117.38
-0.59%
-0.58% 24/09/2010
1.76
20,045.18
4.65%
-0.07% 23/09/2010
1.62
19,861.01
-8.29%
-0.34% 22/09/2010
1.7
19,941.72
4.82%
1.09% 21/09/2010
1.62
20,001.55
-4.82%
0.27% 20/09/2010
1.68
19,906.10
3.64%
1.03% 17/09/2010
1.71
19,594.75
1.77%
0.17% 16/09/2010
1.71
19,417.49
0.00%
0.45% 15/09/2010
1.71
19,502.11
0.00%
-1.23% 14/09/2010
1.74
19,346.96
1.74%
1.43% 13/09/2010
1.72
19,208.33
-1.16%
-0.16% 9/9/2010
1.72
18,799.66
0.00%
-0.03% 8/9/2010
1.73
18,666.71
0.58%
-1.36% 7/9/2010
1.76
18,645.06
1.72%
-0.94% 6/9/2010
1.81
18,560.05
2.80%
0.36% 3/9/2010
1.72
18,221.43
-5.10%
0.69% 2/9/2010
1.72
18,238.31
0.00%
-0.38% 1/9/2010
1.87
18,205.87
8.36%
-0.49% 31/08/2010
1.88
17,971.12
0.53%
-0.62% 30/08/2010
1.72
18,032.11
-8.89%
-0.23% 27/08/2010
1.81
17,998.41
5.10%
0.96% 26/08/2010
1.72
18,226.35
-5.10%
-0.34% 25/08/2010
1.84
18,179.64
6.74%
-0.17% 24/08/2010
1.85
18,311.59
0.54%
-0.61% 23/08/2010
1.87
18,409.35
1.08%
-1.26% 20/08/2010
1.88
18,401.82
0.53%
0.01% 19/08/2010
1.87
18,454.94
-0.53%
0.01% 18/08/2010
1.87
18,257.12
0.00%
-0.41% 17/08/2010
1.87
18,048.85
0.00%
-0.27% 16/08/2010
1.87
18,050.78
0.00%
0.29% 13/08/2010
1.88
18,167.03
0.53%
-0.63% 12/8/2010
1.87
18,073.90
-0.53%
-0.13% 11/8/2010
1.87
18,070.19
0.00%
0.17% 10/8/2010
1.96
18,219.99
4.70%
-1.35% 9/8/2010
2.07
18,287.50
5.46%
-2.07% 6/8/2010
2.11
18,143.99
1.91%
-1.07% 5/8/2010
1.92
18,172.83
-9.44%
0.01% 4/8/2010
1.93
18,217.44
0.52%
0.19% 3/8/2010
1.93
18,114.83
0.00%
-0.30% 2/8/2010
1.93
18,081.21
0.00%
-0.28% 30/07/2010
1.94
17,868.29
0.52%
0.84% 29/07/2010
1.96
17,992.00
1.03%
0.62% 28/07/2010
1.97
17,957.37
0.51%
-1.24% 27/07/2010
1.98
18,077.61
0.51%
-1.17% 26/07/2010
1.99
18,020.05
0.50%
0.71% 23/07/2010
2.01
18,130.98
1.00%
-1.44% 22/07/2010
2.01
18,113.15
0.00%
0.75% 21/07/2010
17,977.23
-0.50%
-0.67% 20/07/2010
2.02
17,878.14
1.00%
-0.13% 19/07/2010
2.03
17,928.42
0.49%
-0.79% 16/07/2010
2.07
17,955.82
1.95%
2.71% 15/07/2010
2.05
17,909.46
-0.97%
1.66% 14/07/2010
2.07
17,938.16
0.97%
-2.04% 13/07/2010
2.08
17,985.90
0.48%
1.18% 12/7/2010
2.11
17,937.20
1.43%
0.01% 9/7/2010
2.12
17,833.54
0.47%
-0.31% 8/7/2010
1.97
17,651.73
-7.34%
-0.10% 7/7/2010
1.97
17,471.03
0.00%
2.97% 6/7/2010
1.97
17,614.48
0.00%
0.47% 5/7/2010
1.98
17,441.44
0.51%
1.13% 2/7/2010
1.98
17,460.95
0.00%
2.45% 1/7/2010
1.97
17,509.33
-0.51%
0.07% 30/06/2010
1.97
17,700.90
0.00%
0.88% 29/06/2010
1.99
17,534.09
1.01%
-0.49% 28/06/2010
2.02
17,774.26
1.50%
0.17% 25/06/2010
2.01
17,574.53
-0.50%
-0.43% 24/06/2010
2.02
17,730.24
0.50%
-0.50% 23/06/2010
1.93
17,755.94
-4.56%
0.60% 22/06/2010
1.93
17,749.69
0.00%
0.08% 21/06/2010
1.94
17,876.55
0.52%
0.43% 18/06/2010
1.93
17,570.82
-0.52%
0.48% 17/06/2010
1.93
17,616.69
0.00%
-0.08% 16/06/2010
1.95
17,462.87
1.03%
-0.72% 15/06/2010
1.93
17,412.83
-1.03%
-0.54% 14/06/2010
1.94
17,338.17
0.52%
-0.70% 11/6/2010
1.93
17,064.95
-0.52%
0.33% 10/6/2010
1.95
16,922.08
1.03%
-0.24% 9/6/2010
1.92
16,657.89
-1.55%
-0.75% 8/6/2010
1.91
16,617.10
-0.52%
-3.18% 7/6/2010
1.92
16,781.07
0.52%
-0.55% 4/6/2010
1.95
17,117.69
1.55%
0.71% 3/6/2010
1.96
17,022.33
0.51%
1.04% 2/6/2010
1.94
16,741.84
-1.03%
0.11% 1/6/2010
1.92
16,572.03
-1.04%
-0.21% 31/05/2010
1.95
16,944.63
1.55%
1.30% 28/05/2010
1.92
16,863.06
-1.55%
0.13% 27/05/2010
2.04
16,666.40
6.06%
0.41% 26/05/2010
1.88
16,387.84
-8.17%
-0.37% 25/05/2010
2.07
16,022.48
9.63%
0.60% 24/05/2010
2.09
16,469.55
0.96%
-1.43% 21/05/2010
2.2
16,445.61
5.13%
0.69% 20/05/2010
2.25
16,519.68
2.25%
0.49% 19/05/2010
2.09
16,408.49
-7.38%
-0.09% 18/05/2010
2.24
16,875.76
6.93%
0.17% 17/05/2010
2.09
16,835.56
-6.93%
-1.59% 14/05/2010
2.27
16,994.60
8.26%
-1.75% 13/05/2010
2.1
17,265.87
-7.78%
1.33% 12/5/2010
2.25
17,195.81
6.90%
2.02% 11/5/2010
2.32
17,141.53
3.06%
-0.40% 10/5/2010
2.51
17,330.55
7.87%
0.29% 7/5/2010
2.33
16,769.11
-7.44%
-0.93% 6/5/2010
2.5
16,987.53
7.04%
-1.40% 5/5/2010
2.52
17,087.96
0.80%
1.26% 4/5/2010
2.51
17,137.14
-0.40%
0.30% 3/5/2010
2.54
17,386.08
1.19%
-0.11% 30/04/2010
2.74
17,558.71
7.58%
-1.08% 29/04/2010
2.7
17,503.47
-1.47%
-0.91% 28/04/2010
2.67
17,380.08
-1.12%
0.92% 27/04/2010
2.67
17,690.62
0.00%
-2.46% 26/04/2010
2.67
17,745.28
0.00%
0.35% 23/04/2010
2.75
17,694.20
2.95%
-2.09% 22/04/2010
2.67
17,573.99
-2.95%
-0.59% 21/04/2010
2.74
17,472.56
2.59%
-0.95% 20/04/2010
2.71
17,460.58
-1.10%
-3.24% 19/04/2010
2.75
17,400.68
1.47%
3.14% 16/04/2010
2.97
17,591.18
7.70%
0.98% 15/04/2010
2.96
17,639.26
-0.34%
1.43% 13/04/2010
2.93
17,821.96
-1.02%
0.43% 12/4/2010
2.67
17,853.00
-9.29%
2.34% 9/4/2010
2.79
17,933.14
4.40%
0.42% 8/4/2010
2.67
17,714.40
-4.40%
-0.13% 7/4/2010
2.75
17,970.02
2.95%
1.30% 6/4/2010
2.79
17,941.37
1.44%
1.25% 5/4/2010
2.83
17,935.68
1.42%
0.60% 1/4/2010
2.92
17,692.62
3.13%
-0.02% 31/03/2010
2.72
17,527.77
-7.10%
-0.74% 30/03/2010
2.85
17,590.17
4.67%
0.21% 29/03/2010
2.97
17,711.35
4.12%
-1.19% 26/03/2010
3.25
17,644.76
9.01%
-2.28% 25/03/2010
2.96
17,558.85
-9.35%
1.20% 23/03/2010
2.94
17,451.02
-0.68%
-0.22% 22/03/2010
2.92
17,410.57
-0.68%
0.90% 19/03/2010
3.17
17,578.23
8.21%
-0.54% 18/03/2010
3.17
17,519.26
0.00%
1.58% 17/03/2010
3.26
17,490.08
2.80%
-0.05% 16/03/2010
2.97
17,383.18
-9.32%
-1.61% 15/03/2010
2.97
17,164.99
0.00%
-0.95% 12/3/2010
2.96
17,166.62
-0.34%
0.53% 11/3/2010
2.97
17,167.96
0.34%
-0.37% 10/3/2010
3.13
17,098.33
5.25%
0.99% 9/3/2010
3.35
17,052.54
6.79%
-0.86% 8/3/2010
3.05
17,102.60
-9.38%
-0.18% 5/3/2010
3.03
16,994.49
-0.66%
-0.20% 4/3/2010
3.06
16,971.70
0.99%
-1.34% 3/3/2010
3.01
17,000.01
-1.65%
-1.47% 2/3/2010
2.87
16,772.56
-4.76%
0.31% 26/02/2010
2.92
16,429.55
1.73%
-0.29% 25/02/2010
2.9
16,254.20
-0.69%
-0.21% 24/02/2010
2.82
16,255.97
-2.80%
-0.37% 23/02/2010
2.68
16,286.32
-5.09%
-0.67% 22/02/2010
2.71
16,237.05
1.11%
-2.06% 19/02/2010
2.77
16,191.63
2.19%
-1.87% 18/02/2010
2.78
16,327.84
0.36%
0.45% 17/02/2010
2.67
16,428.91
-4.04%
0.54% 16/02/2010
2.67
16,226.68
0.00%
0.74% 15/02/2010
2.71
16,038.35
1.49%
1.62% 11/2/2010
2.72
16,152.59
0.37%
-0.89% 10/2/2010
2.71
15,922.17
-0.37%
-0.07% 9/2/2010
2.77
16,042.18
2.19%
-0.52% 8/2/2010
2.77
15,935.61
0.00%
-0.38% 6/2/2010
2.69
15,915.65
-2.93%
-2.51% 5/2/2010
2.67
15,790.93
-0.75%
-1.51% 4/2/2010
2.75
16,224.95
2.95%
-1.36% 3/2/2010
2.85
16,496.05
3.57%
1.51% 2/2/2010
2.85
16,163.44
0.00%
-1.68% 1/2/2010
2.84
16,356.03
-0.35%
4.15% 29/01/2010
2.75
16,357.96
-3.22%
0.69% 28/01/2010
2.77
16,306.87
0.72%
-3.26% 27/01/2010
2.83
16,289.82
2.14%
0.36% 25/01/2010
2.97
16,780.46
4.83%
-0.43% 22/01/2010
2.93
16,859.68
-1.36%
1.00% 21/01/2010
2.96
17,051.14
1.02%
2.31% 20/01/2010
3.07
17,474.49
3.65%
2.48% 19/01/2010
3.09
17,486.06
0.65%
-0.46% 18/01/2010
3.13
17,641.08
1.29%
0.59% 15/01/2010
3.18
17,554.30
1.58%
-1.61% 14/01/2010
3.22
17,584.87
1.25%
-1.82% 13/01/2010
3.17
17,509.80
-1.56%
-1.40% 12/1/2010
3.2
17,422.51
0.94%
1.04% 11/1/2010
3.27
17,526.71
2.16%
0.28% 8/1/2010
3.19
17,540.29
-2.48%
0.03% 7/1/2010
3.22
17,615.72
0.94%
-0.97% 6/1/2010
3.27
17,701.13
1.54%
-2.58% 5/1/2010
3.3
17,686.24
0.91%
1.47% 4/1/2010
3.44
17,558.73
4.15%
0.85% 31/12/2009
3.35
17,464.81
-2.65%
-2.98% 30/12/2009
3.05
17,343.82
-9.38%
-3.41% 29/12/2009
2.77
17,401.56
-9.63%
0.02% 24/12/2009
2.61
17,360.61
-5.95%
-2.84% 23/12/2009
2.6
17,231.11
-0.38%
-3.33% 22/12/2009
2.59
16,692.00
-0.39%
0.77% 21/12/2009
2.6
16,601.20
0.39%
1.86% 18/12/2009
2.62
16,719.83
0.77%
0.08% 17/12/2009
2.66
16,894.25
1.52%
2.87% 16/12/2009
2.67
16,912.77
0.38%
-0.90% 15/12/2009
2.67
16,877.16
0.00%
6.01% 14/12/2009
2.67
17,097.55
0.00%
-1.72% 11/12/2009
2.68
17,119.03
0.37%
-0.09% 10/12/2009
2.68
17,189.31
0.00%
-1.04% 9/12/2009
2.68
17,125.22
0.00%
1.99% 8/12/2009
2.67
17,227.68
-0.37%
-0.14% 7/12/2009
2.67
16,983.14
0.00%
-2.88% 4/12/2009
2.68
17,101.54
0.37%
0.54% 3/12/2009
2.67
17,185.68
-0.37%
-0.69% 2/12/2009
2.68
17,169.91
0.37%
0.02% 1/12/2009
2.68
17,198.27
0.00%
1.36% 30/11/2009
2.67
16,926.22
-0.37%
-1.78% 27/11/2009
2.61
16,632.01
-2.27%
1.79% 26/11/2009
2.72
16,854.93
4.13%
2.95% 25/11/2009
2.77
17,198.95
1.82%
-0.55% 24/11/2009
2.8
17,131.08
1.08%
2.41% 23/11/2009
2.79
17,180.18
-0.36%
1.13% 20/11/2009
2.84
17,021.85
1.78%
0.36% 19/11/2009
2.92
16,785.65
2.78%
-2.22% 18/11/2009
2.87
16,998.78
-1.73%
-3.10% 17/11/2009
2.77
17,050.65
-3.55%
2.94% 16/11/2009
2.77
17,032.51
0.00%
-0.63% 13/11/2009
2.77
16,848.83
0.00%
-0.92% 12/11/2009
2.77
16,696.03
0.00%
0.03% 11/11/2009
2.77
16,849.60
0.00%
-0.23% 10/11/2009
2.77
16,440.56
0.00%
-1.46% 9/11/2009
2.78
16,498.72
0.36%
-2.28% 6/11/2009
2.75
16,158.28
-1.09%
-1.31% 5/11/2009
2.69
16,063.90
-2.21%
-3.76% 4/11/2009
2.71
15,912.13
0.74%
2.36% 3/11/2009
2.62
15,404.94
-3.38%
-0.19% 30/10/2009
2.74
15,896.28
4.48%
-1.09% 29/10/2009
2.72
16,052.72
-0.73%
2.33% 28/10/2009
2.8
16,283.49
2.90%
1.70% 27/10/2009
2.86
16,353.40
2.12%
-16.11% 26/10/2009
16,740.50
4.78%
-2.50% 23/10/2009
3.04
16,810.81
1.32%
1.23% 22/10/2009
3.05
16,789.74
0.33%
1.14% 21/10/2009
3.08
17,009.17
0.98%
0.0258%
0.11879589%
0.00818920%
0.2487
Zenith Birla
24/06/10
11/8/2010
1:05
Return Market
Date
11/10/2010
Close Price
BSE_SENSEX
Return Stck
14
20,339.89
-0.36% 8/10/2010
15.05
20,250.26
7.23%
0.60% 7/10/2010
15
20,315.32
-0.33%
-1.10% 6/10/2010
14.95
20,543.08
-0.33%
-0.12% 5/10/2010
15.05
20,407.71
0.67%
1.69% 4/10/2010
15.05
20,475.73
0.00%
1.81% 1/10/2010
15.15
20,445.04
0.66%
-1.74% 30/09/2010
15.05
20,069.12
-0.66%
0.14% 29/09/2010
15.05
19,956.34
0.00%
2.40% 28/09/2010
15.6
20,104.86
3.59%
2.47% 27/09/2010
15.75
20,117.38
0.96%
0.57% 24/09/2010
15.8
20,045.18
0.32%
0.97% 23/09/2010
15.95
19,861.01
0.94%
0.30% 22/09/2010
15.95
19,941.72
0.00%
-0.25% 21/09/2010
16.05
20,001.55
0.63%
-0.59% 20/09/2010
16.65
19,906.10
3.67%
-0.65% 17/09/2010
16.15
19,594.75
-3.05%
-1.15% 16/09/2010
16.05
19,417.49
-0.62%
0.02% 15/09/2010
16.05
19,502.11
0.00%
0.22% 14/09/2010
15.2
19,346.96
-5.44%
-0.45% 13/09/2010
15.1
19,208.33
-0.66%
0.16% 9/9/2010
15.1
18,799.66
0.00%
0.22% 8/9/2010
15.05
18,666.71
-0.33%
-0.86% 7/9/2010
15.1
18,645.06
0.33%
-0.12% 6/9/2010
15.2
18,560.05
0.66%
-1.10% 3/9/2010
15.3
18,221.43
0.66%
0.77% 2/9/2010
15.1
18,238.31
-1.32%
-0.54% 1/9/2010
16.1
18,205.87
6.41%
-0.93% 31/08/2010
15.4
17,971.12
-4.45%
-1.38% 30/08/2010
15.1
18,032.11
-1.97%
2.33% 27/08/2010
15.9
17,998.41
5.16%
1.20% 26/08/2010
15.6
18,226.35
-1.90%
0.23% 25/08/2010
16
18,179.64
2.53%
-0.07% 24/08/2010
17
18,311.59
6.06%
0.13% 23/08/2010
17.1
18,409.35
0.59%
-0.72% 20/08/2010
17.05
18,401.82
-0.29%
-1.67% 19/08/2010
17.5
18,454.94
2.61%
-0.60% 18/08/2010
17.3
18,257.12
-1.15%
-1.39% 17/08/2010
17.05
18,048.85
-1.46%
0.94% 16/08/2010
16.65
18,050.78
-2.37%
0.73% 13/08/2010
16.05
18,167.03
-3.67%
1.19% 12/8/2010
16.55
18,073.90
3.07%
1.34% 11/8/2010
16.95
18,070.19
2.39%
-1.88% 10/8/2010
16.04
18,219.99
-5.52%
1.75% 9/8/2010
17.04
18,287.50
6.05%
-0.33% 6/8/2010
17.21
18,143.99
0.99%
2.21% 5/8/2010
17.21
18,172.83
0.00%
-0.76% 4/8/2010
17.25
18,217.44
0.23%
2.12% 3/8/2010
17.12
18,114.83
-0.76%
1.38% 2/8/2010
17.54
18,081.21
2.42%
0.27% 30/07/2010
17.83
17,868.29
1.64%
-0.38% 29/07/2010
17.96
17,992.00
0.73%
0.73% 28/07/2010
18.17
17,957.37
1.16%
-0.53% 27/07/2010
17.12
18,077.61
-5.95%
-2.07% 26/07/2010
17.25
18,020.05
0.76%
-0.59% 23/07/2010
17.5
18,130.98
1.44%
0.05% 22/07/2010
17.67
18,113.15
0.97%
-1.60% 21/07/2010
17.67
17,977.23
0.00%
-0.46% 20/07/2010
18.04
17,878.14
2.07%
0.32% 19/07/2010
17.54
17,928.42
-2.81%
1.07% 16/07/2010
18.29
17,955.82
4.19%
0.40% 15/07/2010
17.96
17,909.46
-1.82%
-0.68% 14/07/2010
18.37
17,938.16
2.26%
0.47% 13/07/2010
19.25
17,985.90
4.68%
-1.94% 12/7/2010
19.37
17,937.20
0.62%
0.56% 9/7/2010
20.87
17,833.54
7.46%
0.93% 8/7/2010
20.96
17,651.73
0.43%
-0.22% 7/7/2010
20.92
17,471.03
-0.19%
1.83% 6/7/2010
22.58
17,614.48
7.64%
0.92% 5/7/2010
23.04
17,441.44
2.02%
-2.37% 2/7/2010
22.54
17,460.95
-2.19%
0.67% 1/7/2010
22.87
17,509.33
1.45%
-0.44% 30/06/2010
23.58
17,700.90
3.06%
0.32% 29/06/2010
23.42
17,534.09
-0.68%
1.11% 28/06/2010
25.46
17,774.26
8.35%
-0.66% 25/06/2010
24.12
17,574.53
-5.41%
0.33% 24/06/2010
20.12
17,730.24
-18.13%
-0.15% 23/06/2010
18.83
17,755.94
-6.63%
-1.86% 22/06/2010
18.29
17,749.69
-2.91%
-0.56% 21/06/2010
18.71
17,876.55
2.27%
0.74% 18/06/2010
18.62
17,570.82
-0.48%
0.06% 17/06/2010
18.37
17,616.69
-1.35%
-0.36% 16/06/2010
18.17
17,462.87
-1.09%
-0.92% 15/06/2010
18.21
17,412.83
0.22%
0.41% 14/06/2010
17.83
17,338.17
-2.11%
0.30% 11/6/2010
18.46
17,064.95
3.47%
-0.48% 10/6/2010
18.75
16,922.08
1.56%
-1.58% 9/6/2010
18.25
16,657.89
-2.70%
-0.91% 8/6/2010
18.71
16,617.10
2.49%
0.43% 7/6/2010
18.67
16,781.07
-0.21%
-0.80% 4/6/2010
18.87
17,117.69
1.07%
-0.72% 3/6/2010
19
17,022.33
0.69%
-2.15% 2/6/2010
19
16,741.84
0.00%
-0.71% 1/6/2010
19.17
16,572.03
0.89%
-0.12% 31/05/2010
19.92
16,944.63
3.84%
-0.46% 28/05/2010
19.37
16,863.06
-2.80%
-1.84% 27/05/2010
19.67
16,666.40
1.54%
0.09% 26/05/2010
19.58
16,387.84
-0.46%
-0.18% 25/05/2010
19.75
16,022.48
0.86%
-1.30% 24/05/2010
19.33
16,469.55
-2.15%
0.34% 21/05/2010
20.54
16,445.61
6.07%
-0.19% 20/05/2010
20.25
16,519.68
-1.42%
1.26% 19/05/2010
19.62
16,408.49
-3.16%
-0.26% 18/05/2010
18.87
16,875.76
-3.90%
0.72% 17/05/2010
19.67
16,835.56
4.15%
0.53% 14/05/2010
18.92
16,994.60
-3.89%
-0.04% 13/05/2010
19.92
17,265.87
5.15%
0.29% 12/5/2010
18.79
17,195.81
-5.84%
-1.08% 11/5/2010
19.29
17,141.53
2.63%
-1.15% 10/5/2010
19.17
17,330.55
-0.62%
0.01% 7/5/2010
19.25
16,769.11
0.42%
0.64% 6/5/2010
19.87
16,987.53
3.17%
-0.51% 5/5/2010
19.08
17,087.96
-4.06%
-0.02% 4/5/2010
19.46
17,137.14
1.97%
0.83% 3/5/2010
19.83
17,386.08
1.88%
0.37% 30/04/2010
18.92
17,558.71
-4.70%
-0.79% 29/04/2010
18.62
17,503.47
-1.60%
0.16% 28/04/2010
18.79
17,380.08
0.91%
0.25% 27/04/2010
19.17
17,690.62
2.00%
-0.56% 26/04/2010
19.12
17,745.28
-0.26%
-0.19% 23/04/2010
19.08
17,694.20
-0.21%
-1.18% 22/04/2010
19.04
17,573.99
-0.21%
0.69% 21/04/2010
19.37
17,472.56
1.72%
-0.19% 20/04/2010
18.08
17,460.58
-6.89%
0.67% 19/04/2010
18.12
17,400.68
0.22%
-0.32% 16/04/2010
18.42
17,591.18
1.64%
0.61% 15/04/2010
18.83
17,639.26
2.20%
-0.10% 13/04/2010
19.17
17,821.96
1.79%
19
17,853.00
-0.89%
-0.55% 9/4/2010
17.62
17,933.14
-7.54%
0.28% 8/4/2010
17.67
17,714.40
0.28%
-0.75% 12/4/2010
0.15% 7/4/2010
17.87
17,970.02
1.13%
-0.26% 6/4/2010
17.79
17,941.37
-0.45%
0.16% 5/4/2010
17.92
17,935.68
0.73%
0.27% 1/4/2010
16.25
17,692.62
-9.78%
-0.27% 31/03/2010
15.62
17,527.77
-3.95%
-0.58% 30/03/2010
15.83
17,590.17
1.34%
-1.02% 29/03/2010
15.5
17,711.35
-2.11%
-1.03% 26/03/2010
15.71
17,644.76
1.35%
0.82% 25/03/2010
15.71
17,558.85
0.00%
-0.99% 23/03/2010
16.08
17,451.02
2.33%
0.11% 22/03/2010
16.12
17,410.57
0.25%
0.28% 19/03/2010
16.67
17,578.23
3.35%
1.09% 18/03/2010
16.25
17,519.26
-2.55%
-0.95% 17/03/2010
16.21
17,490.08
-0.25%
1.36% 16/03/2010
16
17,383.18
-1.30%
-1.13% 15/03/2010
15.87
17,164.99
-0.82%
0.88% 12/3/2010
16.71
17,166.62
5.16%
0.14% 11/3/2010
16.92
17,167.96
1.25%
-0.04% 10/3/2010
17.21
17,098.33
1.70%
0.71% 9/3/2010
16.71
17,052.54
-2.95%
-1.73% 8/3/2010
17.87
17,102.60
6.71%
0.26% 5/3/2010
18.96
16,994.49
5.92%
-0.88% 4/3/2010
18.79
16,971.70
-0.90%
-0.29% 3/3/2010
25.17
17,000.01
29.23%
-0.43% 2/3/2010
23.62
16,772.56
-6.36%
-1.59% 26/02/2010
22.92
16,429.55
-3.01%
-0.84% 25/02/2010
22.12
16,254.20
-3.55%
-1.57% 24/02/2010
22.12
16,255.97
0.00%
-0.25% 23/02/2010
22.08
16,286.32
-0.18%
0.98% 22/02/2010
21.33
16,237.05
-3.46%
1.99% 19/02/2010
21.79
16,191.63
2.13%
-0.56% 18/02/2010
21
16,327.84
-3.69%
-1.66% 17/02/2010
20.67
16,428.91
-1.58%
-1.02% 16/02/2010
19.79
16,226.68
-4.35%
2.22% 15/02/2010
19.83
16,038.35
0.20%
-0.48% 11/2/2010
19.83
16,152.59
0.00%
-1.17% 10/2/2010
19.71
15,922.17
-0.61%
-1.69% 9/2/2010
20
16,042.18
1.46%
-2.25% 8/2/2010
19.75
15,935.61
-1.26%
2.75% 6/2/2010
19.79
15,915.65
0.20%
-0.15% 5/2/2010
19.5
15,790.93
-1.48%
0.45% 4/2/2010
20.04
16,224.95
2.73%
-0.68% 3/2/2010
20.62
16,496.05
2.85%
2.81% 2/2/2010
19.71
16,163.44
-4.51%
-0.24% 1/2/2010
20.08
16,356.03
1.86%
0.94% 29/01/2010
19.46
16,357.96
-3.14%
1.58% 28/01/2010
19.83
16,306.87
1.88%
-0.41% 27/01/2010
20.17
16,289.82
1.70%
-0.32% 25/01/2010
21.62
16,780.46
6.94%
1.10% 22/01/2010
21.42
16,859.68
-0.93%
-3.29% 21/01/2010
22.42
17,051.14
4.56%
1.29% 20/01/2010
22.96
17,474.49
2.38%
0.59% 19/01/2010
23.08
17,486.06
0.52%
0.29% 18/01/2010
23.08
17,641.08
0.00%
1.44% 15/01/2010
23.17
17,554.30
0.39%
0.99% 14/01/2010
23.46
17,584.87
1.24%
-0.32% 13/01/2010
23.46
17,509.80
0.00%
-0.71% 12/1/2010
23.04
17,422.51
-1.81%
1.77% 11/1/2010
23.67
17,526.71
2.70%
0.31% 8/1/2010
23.08
17,540.29
-2.52%
-0.29% 7/1/2010
22.46
17,615.72
-2.72%
-0.68% 6/1/2010
22.21
17,701.13
-1.12%
-0.58% 5/1/2010
22.46
17,686.24
1.12%
-0.07% 4/1/2010
22.71
17,558.73
1.11%
-0.34% 31/12/2009
23.04
17,464.81
1.44%
1.09% 30/12/2009
21.96
17,343.82
-4.80%
0.27% 29/12/2009
22.42
17,401.56
2.07%
1.03% 24/12/2009
22.04
17,360.61
-1.71%
0.17% 23/12/2009
22.29
17,231.11
1.13%
0.45% 22/12/2009
21.62
16,692.00
-3.05%
-1.23% 21/12/2009
21.92
16,601.20
1.38%
1.43% 18/12/2009
21.87
16,719.83
-0.23%
-0.16% 17/12/2009
21.08
16,894.25
-3.68%
-0.03% 16/12/2009
20.67
16,912.77
-1.96%
-1.36% 15/12/2009
20.71
16,877.16
0.19%
-0.94% 14/12/2009
21.46
17,097.55
3.56%
0.36% 11/12/2009
20.62
17,119.03
-3.99%
0.69% 10/12/2009
21.33
17,189.31
3.39%
-0.38% 9/12/2009
20.83
17,125.22
-2.37%
-0.49% 8/12/2009
19.46
17,227.68
-6.80%
-0.62% 7/12/2009
19
16,983.14
-2.39%
-0.23% 4/12/2009
19.04
17,101.54
0.21%
0.96% 3/12/2009
18.79
17,185.68
-1.32%
-0.34% 2/12/2009
18.67
17,169.91
-0.64%
-0.17% 1/12/2009
18.79
17,198.27
0.64%
-0.61% 30/11/2009
17.58
16,926.22
-6.66%
-1.26% 27/11/2009
17.33
16,632.01
-1.43%
0.01% 26/11/2009
17.71
16,854.93
2.17%
0.01% 25/11/2009
18.12
17,198.95
2.29%
-0.41% 24/11/2009
18.17
17,131.08
0.28%
-0.27% 23/11/2009
18.25
17,180.18
0.44%
0.29% 20/11/2009
18.25
17,021.85
0.00%
-0.63% 19/11/2009
18.58
16,785.65
1.79%
-0.13% 18/11/2009
18.21
16,998.78
-2.01%
0.17% 17/11/2009
18.29
17,050.65
0.44%
-1.35% 16/11/2009
18.21
17,032.51
-0.44%
-2.07% 13/11/2009
17.54
16,848.83
-3.75%
-1.07% 12/11/2009
17.42
16,696.03
-0.69%
0.01% 11/11/2009
17.54
16,849.60
0.69%
17.5
16,440.56
-0.23%
-0.30% 9/11/2009
0.19% 10/11/2009
17.79
16,498.72
1.64%
-0.28% 6/11/2009
17.46
16,158.28
-1.87%
0.84% 5/11/2009
16.71
16,063.90
-4.39%
0.62% 4/11/2009
16.54
15,912.13
-1.02%
-1.24% 3/11/2009
16.08
15,404.94
-2.82%
-1.17% 30/10/2009
17.79
15,896.28
10.11%
0.71% 29/10/2009
18.21
16,052.72
2.33%
-1.44% 28/10/2009
19.37
16,283.49
6.18%
0.75% 27/10/2009
20.21
16,353.40
4.25%
-0.67% 26/10/2009
20.92
16,740.50
3.45%
-0.13% 23/10/2009
20.33
16,810.81
-2.86%
-0.79% 22/10/2009
20.33
16,789.74
0.00%
2.71% 21/10/2009
19.71
17,009.17
-3.10%
1.66% 20/10/2009
19.54
17,223.01
-0.87%
-2.04% 17/10/2009
19.25
17,326.01
-1.50%
1.18% 16/10/2009
19
17,322.82
-1.31%
0.01% 15/10/2009
18.87
17,195.20
-0.69%
-0.31% 14/10/2009
19.08
17,231.11
1.11%
-0.10% 12/10/2009
18.67
17,026.67
-2.17%
2.97% 9/10/2009
18.79
16,642.66
0.64%
0.47% 8/10/2009
18.92
16,843.54
0.69%
1.13% 7/10/2009
19.12
16,806.66
1.05%
2.45% 6/10/2009
19.25
16,958.54
0.68%
0.07% 5/10/2009
19.62
16,866.41
1.90%
0.88% 1/10/2009
20.17
17,134.55
2.76%
-0.49% 30/09/2009
20.25
17,126.84
0.40%
0.17% 29/09/2009
20.5
16,852.91
1.23%
-0.43% 25/09/2009
20.37
16,693.00
-0.64%
-0.50% 24/09/2009
20.21
16,781.43
-0.79%
0.60% 23/09/2009
20
16,719.50
-1.04%
0.08% 22/09/2009
20.08
16,886.43
0.40%
0.43% 18/09/2009
20.08
16,741.30
0.00%
0.48% 17/09/2009
20.25
16,711.11
0.84%
-0.08% 16/09/2009
20.58
16,677.04
1.62%
-0.72% 15/09/2009
20.62
16,454.45
0.19%
-0.54% 14/09/2009
20.67
16,214.19
0.24%
-0.70% 11/9/2009
21.12
16,264.30
2.15%
0.33% 10/9/2009
19.96
16,216.86
-5.65%
-0.24% 9/9/2009
19.21
16,183.55
-3.83%
-0.75% 8/9/2009
19.83
16,123.67
3.18%
-3.18% 7/9/2009
20.37
16,016.32
2.69%
-0.55% 4/9/2009
19.04
15,689.12
-6.75%
0.71% 3/9/2009
18.46
15,398.33
-3.09%
1.04% 2/9/2009
18.92
15,467.46
2.46%
0.11% 1/9/2009
18.92
15,551.19
0.00%
-0.21% 31/08/2009
19.21
15,666.64
1.52%
1.30% 28/08/2009
18.87
15,922.34
-1.79%
0.13% 27/08/2009
19.12
15,781.07
1.32%
0.41% 26/08/2009
19.5
15,769.85
1.97%
-0.37% 25/08/2009
18.62
15,688.47
-4.62%
0.60% 24/08/2009
18.29
15,628.75
-1.79%
-1.43% 21/08/2009
17.58
15,240.83
-3.96%
0.69% 20/08/2009
17.71
15,012.32
0.74%
0.49% 19/08/2009
17.62
14,809.64
-0.51%
-0.09% 18/08/2009
17.67
15,035.26
0.28%
0.17% 17/08/2009
17.21
14,784.92
-2.64%
-1.59% 14/08/2009
17.87
15,411.63
3.76%
-1.75% 13/08/2009
18.5
15,518.49
3.46%
1.33% 12/8/2009
16.92
15,020.16
-8.93%
2.02% 11/8/2009
16.67
15,074.59
-1.49%
-0.40% 10/8/2009
17.54
15,009.77
5.09%
0.29% 7/8/2009
17.87
15,160.24
1.86%
-0.93% 6/8/2009
19.29
15,514.03
7.65%
-1.40% 5/8/2009
20.21
15,903.83
4.66%
1.26% 4/8/2009
20.04
15,830.98
-0.84%
0.30% 3/8/2009
19.58
15,924.23
-2.32%
-0.11% 31/07/2009
16.33
15,670.31
-18.15%
-1.08% 30/07/2009
15.58
15,387.96
-4.70%
-0.91% 29/07/2009
15.21
15,173.46
-2.40%
0.92% 28/07/2009
15.79
15,331.94
3.74%
-2.46% 27/07/2009
15.46
15,375.04
-2.11%
0.35% 24/07/2009
15.08
15,378.96
-2.49%
-2.09% 23/07/2009
15
15,231.04
-0.53%
-0.59% 22/07/2009
14.25
14,843.12
-5.13%
-0.95% 21/07/2009
14.67
15,062.49
2.90%
-3.24% 20/07/2009
15.17
15,191.01
3.35%
3.14% 17/07/2009
14.71
14,744.92
-3.08%
0.98% 16/07/2009
14.04
14,250.25
-4.66%
1.43% 15/07/2009
14.37
14,253.24
2.32%
0.43% 14/07/2009
13.21
13,853.70
-8.42%
2.34% 13/07/2009
12.21
13,400.32
-7.87%
0.42% 10/7/2009
13.42
13,504.22
9.45%
-0.13% 9/7/2009
13.25
13,757.46
-1.27%
1.30% 8/7/2009
13.17
13,769.15
-0.61%
0.0115%
0.14471565%
0.01479302%
0.7137
Marsons
15/01/11
4/3/2011
1:04
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
4/5/2011
16.05
18,469.36
-0.44% 3/5/2011
16.75
18,534.69
4.27%
0.32% 2/5/2011
15.7
18,998.02
-6.47%
1.11% 29/04/2011
16.13
19,135.96
2.70%
-0.66% 28/04/2011
16.29
19,292.02
0.99%
0.33% 27/04/2011
16.19
19,448.69
-0.62%
-0.15% 26/04/2011
16.04
19,545.35
-0.93%
-1.86% 25/04/2011
16.68
19,584.31
3.91%
-0.56% 21/04/2011
17.11
19,602.23
2.55%
0.74% 20/04/2011
17.22
19,470.98
0.64%
0.06% 19/04/2011
17.04
19,121.83
-1.05%
-0.36% 18/04/2011
17.71
19,091.17
3.86%
-0.92% 15/04/2011
17.39
19,386.82
-1.82%
0.41% 13/04/2011
17.49
19,696.86
0.57%
0.30% 11/4/2011
17.09
19,262.54
-2.31%
-0.48% 8/4/2011
16.78
19,451.45
-1.83%
-1.58% 7/4/2011
17.53
19,591.18
4.37%
-0.91% 6/4/2011
17.07
19,612.20
-2.66%
0.43% 5/4/2011
15.97
19,686.82
-6.66%
-0.80% 4/4/2011
15.66
19,701.73
-1.96%
-0.72% 1/4/2011
15.32
19,420.39
-2.20%
-2.15% 31/03/2011
13.85
19,445.22
-10.09%
-0.71% 30/03/2011
14.1
19,290.18
1.79%
-0.12% 29/03/2011
14.2
19,120.80
0.71%
-0.46% 28/03/2011
14
18,943.14
-1.42%
-1.84% 25/03/2011
14.45
18,815.64
3.16%
0.09% 24/03/2011
14.9
18,350.74
3.07%
-0.18% 23/03/2011
14.95
18,206.16
0.34%
-1.30% 22/03/2011
14.8
17,988.30
-1.01%
0.34% 21/03/2011
14.65
17,839.05
-1.02%
-0.19% 18/03/2011
14.95
17,878.81
2.03%
1.26% 17/03/2011
15.15
18,149.87
1.33%
-0.26% 16/03/2011
15.5
18,358.69
2.28%
0.72% 15/03/2011
15.35
18,167.64
-0.97%
0.53% 14/03/2011
15.6
18,439.48
1.62%
-0.04% 11/3/2011
15.3
18,174.09
-1.94%
0.29% 10/3/2011
15.4
18,327.98
0.65%
-1.08% 9/3/2011
15.5
18,469.95
0.65%
-1.15% 8/3/2011
15.75
18,439.65
1.60%
0.01% 7/3/2011
15.9
18,222.67
0.95%
0.64% 4/3/2011
16.35
18,486.45
2.79%
-0.51% 3/3/2011
15.2
18,489.76
-7.29%
-0.02% 1/3/2011
15.16
18,446.50
-0.26%
0.83% 28/02/2011
14.88
17,823.40
-1.86%
0.37% 25/02/2011
14.68
17,700.91
-1.35%
-0.79% 24/02/2011
14.6
17,632.41
-0.55%
0.16% 23/02/2011
14.92
18,178.33
2.17%
0.25% 22/02/2011
15.04
18,296.16
0.80%
-0.56% 21/02/2011
15.44
18,438.31
2.62%
-0.19% 18/02/2011
15.24
18,211.52
-1.30%
-1.18% 17/02/2011
15.52
18,506.82
1.82%
0.69% 16/02/2011
15.16
18,300.90
-2.35%
-0.19% 15/02/2011
15.36
18,273.80
1.31%
0.67% 14/02/2011
15.12
18,202.20
-1.57%
-0.32% 11/2/2011
13.16
17,728.61
-13.88%
0.61% 10/2/2011
13.04
17,463.04
-0.92%
-0.10% 9/2/2011
12.68
17,592.77
-2.80%
-0.75% 8/2/2011
14.4
17,775.70
12.72%
-0.55% 7/2/2011
15.04
18,037.19
4.35%
0.28% 4/2/2011
15.12
18,008.15
0.53%
0.15% 3/2/2011
15.2
18,449.31
0.53%
-0.26% 2/2/2011
15.28
18,090.62
0.52%
0.16% 1/2/2011
15.24
18,022.22
-0.26%
0.27% 31/01/2011
15.16
18,327.76
-0.53%
-0.27% 28/01/2011
15.28
18,395.97
0.79%
-0.58% 27/01/2011
16.32
18,684.43
6.58%
-1.02% 25/01/2011
16.44
18,969.45
0.73%
-1.03% 24/01/2011
16.8
19,151.28
2.17%
0.82% 21/01/2011
16.56
19,007.53
-1.44%
-0.99% 20/01/2011
16.44
19,046.54
-0.73%
0.11% 19/01/2011
16.72
18,978.32
1.69%
0.28% 18/01/2011
16.92
19,092.05
1.19%
1.09% 17/01/2011
17.24
18,882.25
1.87%
-0.95% 14/01/2011
16.88
18,860.44
-2.11%
1.36% 13/01/2011
16.52
19,182.82
-2.16%
-1.13% 12/1/2011
16.12
19,534.10
-2.45%
0.88% 11/1/2011
15.72
19,196.34
-2.51%
15.8
19,224.12
0.51%
-0.04% 7/1/2011
0.14% 10/1/2011
16.16
19,691.81
2.25%
0.71% 6/1/2011
16.68
20,184.74
3.17%
-1.73% 5/1/2011
16.68
20,301.10
0.00%
0.26% 4/1/2011
15.88
20,498.72
-4.91%
-0.88% 3/1/2011
16.2
20,561.05
2.00%
15.52
20,509.09
-4.29%
-0.29% 31/12/2010
-0.43% 30/12/2010
15.64
20,389.07
0.77%
-1.59% 29/12/2010
16.76
20,256.03
6.92%
-0.84% 28/12/2010
16.96
20,025.42
1.19%
-1.57% 27/12/2010
16.68
20,028.93
-1.66%
-0.25% 24/12/2010
16.6
20,073.66
-0.48%
0.98% 23/12/2010
16.2
19,982.88
-2.44%
1.99% 22/12/2010
16.4
20,015.80
1.23%
-0.56% 21/12/2010
16.24
20,060.32
-0.98%
-1.66% 20/12/2010
15.92
19,888.88
-1.99%
-1.02% 16/12/2010
15.44
19,864.85
-3.06%
2.22% 15/12/2010
15.36
19,647.77
-0.52%
-0.48% 14/12/2010
15.84
19,799.19
3.08%
-1.17% 13/12/2010
15.36
19,691.78
-3.08%
-1.69% 10/12/2010
15.12
19,508.89
-1.57%
-2.25% 9/12/2010
14.6
19,242.36
-3.50%
2.75% 8/12/2010
15.64
19,696.48
6.88%
-0.15% 7/12/2010
15.64
19,934.64
0.00%
0.45% 6/12/2010
15.4
19,981.31
-1.55%
-0.68% 3/12/2010
15.96
19,966.93
3.57%
2.81% 2/12/2010
16.08
19,992.70
0.75%
-0.24% 1/12/2010
16.12
19,850.00
0.25%
0.94% 30/11/2010
15.88
19,521.25
-1.50%
1.58% 29/11/2010
16.24
19,405.10
2.24%
-0.41% 26/11/2010
15.84
19,136.61
-2.49%
-0.32% 25/11/2010
17.24
19,318.16
8.47%
1.10% 24/11/2010
17.32
19,459.85
0.46%
-3.29% 23/11/2010
17.08
19,691.84
-1.40%
1.29% 22/11/2010
17.48
19,957.59
2.31%
0.59% 19/11/2010
16.44
19,585.44
-6.13%
0.29% 18/11/2010
17.28
19,930.64
4.98%
1.44% 16/11/2010
17.48
19,865.14
1.15%
0.99% 15/11/2010
18.08
20,309.69
3.37%
-0.32% 12/11/2010
17.32
20,156.89
-4.29%
-0.71% 11/11/2010
18
20,589.09
3.85%
1.77% 10/11/2010
18.44
20,875.71
2.42%
0.31% 9/11/2010
18.64
20,932.48
1.08%
-0.29% 8/11/2010
18.56
20,852.38
-0.43%
-0.68% 5/11/2010
18.56
21,004.96
0.00%
-0.58% 4/11/2010
18.32
20,893.57
-1.30%
-0.07% 3/11/2010
18.16
20,465.74
-0.88%
-0.34% 2/11/2010
17.84
20,345.69
-1.78%
1.09% 1/11/2010
18.36
20,355.63
2.87%
0.27% 29/10/2010
17.76
20,032.34
-3.32%
1.03% 28/10/2010
18.16
19,941.04
2.23%
0.17% 27/10/2010
17.88
20,005.37
-1.55%
0.45% 26/10/2010
18.12
20,221.39
1.33%
-1.23% 25/10/2010
17.92
20,303.12
-1.11%
1.43% 22/10/2010
17.92
20,165.86
0.00%
-0.16% 21/10/2010
18.4
20,260.58
2.64%
-0.03% 20/10/2010
15.36
19,872.15
-18.06%
-1.36% 19/10/2010
15.64
19,983.13
1.81%
-0.94% 18/10/2010
15.96
20,168.89
2.03%
0.36% 15/10/2010
15.8
20,125.05
-1.01%
0.69% 14/10/2010
16.28
20,497.64
2.99%
-0.38% 13/10/2010
17.68
20,687.88
8.25%
-0.49% 12/10/2010
16.08
20,203.34
-9.49%
-0.62% 11/10/2010
16.24
20,339.89
0.99%
-0.23% 8/10/2010
16.12
20,250.26
-0.74%
0.96% 7/10/2010
16.36
20,315.32
1.48%
-0.34% 6/10/2010
16.36
20,543.08
0.00%
-0.17% 5/10/2010
17.28
20,407.71
5.47%
-0.61% 4/10/2010
17.6
20,475.73
1.83%
-1.26% 1/10/2010
17.96
20,445.04
2.02%
0.01% 30/09/2010
16.84
20,069.12
-6.44%
0.01% 29/09/2010
14.72
19,956.34
-13.45%
-0.41% 28/09/2010
13.8
20,104.86
-6.45%
-0.27% 27/09/2010
13.88
20,117.38
0.58%
0.29% 24/09/2010
14.08
20,045.18
1.43%
-0.63% 23/09/2010
13.72
19,861.01
-2.59%
-0.13% 22/09/2010
13.68
19,941.72
-0.29%
0.17% 21/09/2010
14.08
20,001.55
2.88%
-1.35% 20/09/2010
14.4
19,906.10
2.25%
-2.07% 17/09/2010
13.76
19,594.75
-4.55%
-1.07% 16/09/2010
13.8
19,417.49
0.29%
0.01% 15/09/2010
13.32
19,502.11
-3.54%
0.19% 14/09/2010
13.84
19,346.96
3.83%
-0.30% 13/09/2010
14.04
19,208.33
1.43%
-0.28% 9/9/2010
14.64
18,799.66
4.18%
0.84% 8/9/2010
14
18,666.71
-4.47%
0.62% 7/9/2010
13.48
18,645.06
-3.79%
-1.24% 6/9/2010
13.72
18,560.05
1.76%
-1.17% 3/9/2010
13.2
18,221.43
-3.86%
0.71% 2/9/2010
12.76
18,238.31
-3.39%
-1.44% 1/9/2010
12.8
18,205.87
0.31%
0.75% 31/08/2010
12.76
17,971.12
-0.31%
-0.67% 30/08/2010
12.8
18,032.11
0.31%
-0.13% 27/08/2010
13.2
17,998.41
3.08%
-0.79% 26/08/2010
13.4
18,226.35
1.50%
2.71% 25/08/2010
13.32
18,179.64
-0.60%
1.66% 24/08/2010
13.76
18,311.59
3.25%
-2.04% 23/08/2010
13.56
18,409.35
-1.46%
1.18% 20/08/2010
13.24
18,401.82
-2.39%
0.01% 19/08/2010
13.4
18,454.94
1.20%
-0.31% 18/08/2010
13.44
18,257.12
0.30%
-0.10% 17/08/2010
13.64
18,048.85
1.48%
2.97% 16/08/2010
13.6
18,050.78
-0.29%
0.47% 13/08/2010
13.6
18,167.03
0.00%
1.13% 12/8/2010
13.84
18,073.90
1.75%
2.45% 11/8/2010
13.52
18,070.19
-2.34%
0.07% 10/8/2010
13.76
18,219.99
1.76%
0.88% 9/8/2010
14
18,287.50
1.73%
-0.49% 6/8/2010
14.28
18,143.99
1.98%
0.17% 5/8/2010
14.08
18,172.83
-1.41%
-0.43% 4/8/2010
13.88
18,217.44
-1.43%
-0.50% 3/8/2010
13.6
18,114.83
-2.04%
0.60% 2/8/2010
13.8
18,081.21
1.46%
0.08% 30/07/2010
14.04
17,868.29
1.72%
0.43% 29/07/2010
14.32
17,992.00
1.97%
0.48% 28/07/2010
14.36
17,957.37
0.28%
-0.08% 27/07/2010
14.6
18,077.61
1.66%
-0.72% 26/07/2010
14.8
18,020.05
1.36%
-0.54% 23/07/2010
15
18,130.98
1.34%
-0.70% 22/07/2010
15.2
18,113.15
1.32%
0.33% 21/07/2010
15.44
17,977.23
1.57%
-0.24% 20/07/2010
15.28
17,878.14
-1.04%
-0.75% 19/07/2010
15.48
17,928.42
1.30%
-3.18% 16/07/2010
15.88
17,955.82
2.55%
-0.55% 15/07/2010
15.12
17,909.46
-4.90%
0.71% 14/07/2010
15.28
17,938.16
1.05%
1.04% 13/07/2010
15.16
17,985.90
-0.79%
15
17,937.20
-1.06%
-0.21% 9/7/2010
15.24
17,833.54
1.59%
1.30% 8/7/2010
15.2
17,651.73
-0.26%
0.13% 7/7/2010
15.2
17,471.03
0.00%
0.41% 6/7/2010
15.48
17,614.48
1.83%
-0.37% 5/7/2010
15.52
17,441.44
0.26%
0.60% 2/7/2010
16.12
17,460.95
3.79%
-1.43% 1/7/2010
16.48
17,509.33
2.21%
0.69% 30/06/2010
16.8
17,700.90
1.92%
0.49% 29/06/2010
17.12
17,534.09
1.89%
-0.09% 28/06/2010
16.92
17,774.26
-1.18%
0.11% 12/7/2010
0.17% 25/06/2010
16.8
17,574.53
-0.71%
-1.59% 24/06/2010
16.28
17,730.24
-3.14%
-1.75% 23/06/2010
15.92
17,755.94
-2.24%
1.33% 22/06/2010
15.28
17,749.69
-4.10%
2.02% 21/06/2010
15.4
17,876.55
0.78%
-0.40% 18/06/2010
14.88
17,570.82
-3.43%
0.29% 17/06/2010
15.4
17,616.69
3.43%
-0.93% 16/06/2010
15.6
17,462.87
1.29%
-1.40% 15/06/2010
16
17,412.83
2.53%
1.26% 14/06/2010
15.32
17,338.17
-4.34%
0.30% 11/6/2010
15.2
17,064.95
-0.79%
-0.11% 10/6/2010
14.68
16,922.08
-3.48%
-1.08% 9/6/2010
14.48
16,657.89
-1.37%
-0.91% 8/6/2010
14.48
16,617.10
0.00%
0.92% 7/6/2010
14.72
16,781.07
1.64%
-2.46% 4/6/2010
15.2
17,117.69
3.21%
0.35% 3/6/2010
14.8
17,022.33
-2.67%
-2.09% 2/6/2010
14.12
16,741.84
-4.70%
-0.59% 1/6/2010
14.12
16,572.03
0.00%
-0.95% 31/05/2010
14.28
16,944.63
1.13%
-3.24% 28/05/2010
14.24
16,863.06
-0.28%
3.14% 27/05/2010
14.2
16,666.40
-0.28%
0.98% 26/05/2010
14.08
16,387.84
-0.85%
1.43% 25/05/2010
14.64
16,022.48
3.90%
0.43% 24/05/2010
14.96
16,469.55
2.16%
2.34% 21/05/2010
14.28
16,445.61
-4.65%
0.42% 20/05/2010
14.84
16,519.68
3.85%
-0.13% 19/05/2010
14.4
16,408.49
-3.01%
1.30% 18/05/2010
13.92
16,875.76
-3.39%
1.25% 17/05/2010
13.48
16,835.56
-3.21%
0.60% 14/05/2010
13.96
16,994.60
3.50%
-0.02% 13/05/2010
14.48
17,265.87
3.66%
-0.74% 12/5/2010
13.8
17,195.81
-4.81%
0.21% 11/5/2010
14.2
17,141.53
2.86%
-1.19% 10/5/2010
14.2
17,330.55
0.00%
-2.28% 7/5/2010
14
16,769.11
-1.42%
1.20% 6/5/2010
14.72
16,987.53
5.01%
-0.22% 5/5/2010
14.96
17,087.96
1.62%
0.90% 4/5/2010
15.16
17,137.14
1.33%
-0.54% 3/5/2010
15.92
17,386.08
4.89%
1.58% 30/04/2010
15.88
17,558.71
-0.25%
-0.05% 29/04/2010
15.96
17,503.47
0.50%
-1.61% 28/04/2010
15.4
17,380.08
-3.57%
-0.95% 27/04/2010
16.08
17,690.62
4.32%
0.53% 26/04/2010
16.44
17,745.28
2.21%
-0.37% 23/04/2010
17.28
17,694.20
4.98%
0.99% 22/04/2010
17.64
17,573.99
2.06%
-0.86% 21/04/2010
16.8
17,472.56
-4.88%
-0.18% 20/04/2010
16
17,460.58
-4.88%
-0.20% 19/04/2010
15.6
17,400.68
-2.53%
-1.34% 16/04/2010
16.24
17,591.18
4.02%
-1.47% 15/04/2010
16.48
17,639.26
1.47%
0.31% 13/04/2010
15.72
17,821.96
-4.72%
-0.29% 12/4/2010
15
17,853.00
-4.69%
-0.21% 9/4/2010
15
17,933.14
0.00%
-0.37% 8/4/2010
14.72
17,714.40
-1.88%
-0.67% 7/4/2010
15.12
17,970.02
2.68%
-2.06% 6/4/2010
14.92
17,941.37
-1.33%
-1.87% 5/4/2010
15.36
17,935.68
2.91%
0.45% 1/4/2010
14.68
17,692.62
-4.53%
0.54% 31/03/2010
14
17,527.77
-4.74%
0.74% 30/03/2010
14.04
17,590.17
0.29%
1.62% 29/03/2010
14.12
17,711.35
0.57%
-0.89% 26/03/2010
14.6
17,644.76
3.34%
-0.07% 25/03/2010
15
17,558.85
2.70%
-0.52% 23/03/2010
15.68
17,451.02
4.43%
-0.38% 22/03/2010
15.6
17,410.57
-0.51%
-2.51% 19/03/2010
15.72
17,578.23
0.77%
-1.51% 18/03/2010
15.56
17,519.26
-1.02%
-1.36% 17/03/2010
16.08
17,490.08
3.29%
1.51% 16/03/2010
16.52
17,383.18
2.70%
-1.68% 15/03/2010
16.4
17,164.99
-0.73%
4.15% 12/3/2010
15.76
17,166.62
-3.98%
0.69% 11/3/2010
16.56
17,167.96
4.95%
-3.26% 10/3/2010
15.8
17,098.33
-4.70%
0.36% 9/3/2010
16.32
17,052.54
3.24%
-0.43% 8/3/2010
17
17,102.60
4.08%
1.00% 5/3/2010
17.6
16,994.49
3.47%
2.31% 4/3/2010
17.2
16,971.70
-2.30%
2.48% 3/3/2010
17.2
17,000.01
0.00%
-0.46% 2/3/2010
16.4
16,772.56
-4.76%
0.59% 26/02/2010
16.88
16,429.55
2.88%
-1.61% 25/02/2010
16.08
16,254.20
-4.86%
-1.82% 24/02/2010
16.48
16,255.97
2.46%
-1.40% 23/02/2010
16.92
16,286.32
2.63%
1.04% 22/02/2010
16.68
16,237.05
-1.43%
0.28% 19/02/2010
17.48
16,191.63
4.68%
0.03% 18/02/2010
18
16,327.84
2.93%
-0.97% 17/02/2010
18.12
16,428.91
0.66%
-2.58% 16/02/2010
17.92
16,226.68
-1.11%
1.47% 15/02/2010
17.08
16,038.35
-4.80%
0.85% 11/2/2010
17.8
16,152.59
4.13%
-2.98% 10/2/2010
16.96
15,922.17
-4.83%
-3.41% 9/2/2010
17.08
16,042.18
0.71%
0.02% 8/2/2010
16.8
15,935.61
-1.65%
-2.84% 6/2/2010
17.48
15,915.65
3.97%
-3.33% 5/2/2010
18.2
15,790.93
4.04%
0.77% 4/2/2010
19
16,224.95
4.30%
1.86% 3/2/2010
18.64
16,496.05
-1.91%
0.08% 2/2/2010
18.52
16,163.44
-0.65%
0.0134%
0.11123748%
0.01254340%
1.1058
BNK Capital
17/04/11
6/6/2011
1:04
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
5/8/2011
23.15
17,305.87
0.35% 4/8/2011
26.1
17,693.18
11.99%
2.47% 3/8/2011
27.5
17,940.55
5.23%
0.72% 2/8/2011
26.1
18,109.89
-5.23%
0.81% 1/8/2011
28.95
18,314.33
10.36%
0.81% 29/07/2011
27.25
18,197.20
-6.05%
0.50% 28/07/2011
27.45
18,209.52
0.73%
0.20% 27/07/2011
29.1
18,432.25
5.84%
0.09% 26/07/2011
26.45
18,518.22
-9.55%
-0.67% 25/07/2011
27.5
18,871.29
3.89%
-1.81% 22/07/2011
27.85
18,722.30
1.26%
-0.16% 21/07/2011
27.95
18,436.19
0.36%
1.54% 20/07/2011
27.1
18,502.38
-3.09%
1.59% 19/07/2011
27
18,653.87
-0.37%
-2.23% 18/07/2011
28
18,507.04
3.64%
0.98% 15/07/2011
27.1
18,561.92
-3.27%
0.72% 14/07/2011
27.4
18,618.20
1.10%
0.11% 13/07/2011
27.2
18,596.02
-0.73%
0.38% 12/7/2011
27.45
18,411.62
0.91%
0.08% 11/7/2011
29.75
18,721.39
8.05%
-1.44% 8/7/2011
28.55
18,858.04
-4.12%
0.13% 7/7/2011
29
19,078.30
1.56%
-0.80% 6/7/2011
28
18,726.97
-3.51%
-0.88% 5/7/2011
27.7
18,744.56
-1.08%
-0.93% 4/7/2011
26.75
18,814.48
-3.49%
-0.68% 1/7/2011
23.75
18,762.80
-11.90%
-2.50% 30/06/2011
26.5
18,845.87
10.96%
-0.79% 29/06/2011
25.9
18,693.86
-2.29%
-1.20% 28/06/2011
23.8
18,492.45
-8.46%
-0.83% 24/06/2011
25.65
18,240.68
7.49%
0.22% 23/06/2011
25.5
17,727.49
-0.59%
1.50% 22/06/2011
25
17,550.63
-1.98%
1.14% 21/06/2011
25.05
17,560.30
0.20%
-1.05% 20/06/2011
27.9
17,506.63
10.78%
1.49% 17/06/2011
28
17,870.53
0.36%
-1.45% 16/06/2011
29.25
17,985.88
4.37%
0.84% 15/06/2011
30.05
18,132.24
2.70%
0.77% 14/06/2011
30.5
18,308.66
1.49%
-0.16% 13/06/2011
30.5
18,266.03
0.00%
-1.18% 10/6/2011
29.75
18,268.54
-2.49%
1.44% 9/6/2011
30.85
18,384.90
3.63%
0.02% 8/6/2011
32.15
18,394.29
4.13%
-0.23% 7/6/2011
32.3
18,495.62
0.47%
-3.44% 6/6/2011
32.95
18,420.11
1.99%
-0.69% 3/6/2011
32
18,376.48
-2.93%
-0.39% 2/6/2011
33.16
18,494.18
3.56%
3.05% 1/6/2011
31.92
18,608.81
-3.81%
0.65% 31/05/2011
31.6
18,503.28
-1.01%
0.77% 30/05/2011
32.8
18,232.06
3.73%
-1.24% 27/05/2011
31.68
18,266.10
-3.47%
1.61% 26/05/2011
32
18,044.64
1.01%
-1.12% 25/05/2011
31.6
17,847.24
-1.26%
-0.15% 24/05/2011
31.64
18,011.97
0.13%
-0.39% 23/05/2011
31.76
17,993.33
0.38%
-2.64% 19/05/2011
30.8
18,141.40
-3.07%
-1.51% 18/05/2011
30.48
18,086.20
-1.04%
0.74% 17/05/2011
30.48
18,137.35
0.00%
1.03% 16/05/2011
32
18,345.03
4.87%
32
18,531.28
0.00%
-0.16% 12/5/2011
1.46% 13/05/2011
32.56
18,335.79
1.73%
2.42% 11/5/2011
32.12
18,584.96
-1.36%
-1.96% 10/5/2011
31.92
18,512.77
-0.62%
-0.38% 9/5/2011
30.16
18,528.96
-5.67%
1.68% 6/5/2011
32
18,518.81
5.92%
0.37% 5/5/2011
32.2
18,210.58
0.62%
1.56% 4/5/2011
31.96
18,469.36
-0.75%
1.51% 3/5/2011
31.32
18,534.69
-2.02%
0.95% 2/5/2011
31.88
18,998.02
1.77%
-0.75% 29/04/2011
34.4
19,135.96
7.61%
0.21% 28/04/2011
36.76
19,292.02
6.64%
-0.36% 27/04/2011
36.84
19,448.69
0.22%
0.60% 26/04/2011
37.28
19,545.35
1.19%
-1.10% 25/04/2011
36.96
19,584.31
-0.86%
-0.12% 21/04/2011
34.92
19,602.23
-5.68%
1.69% 20/04/2011
37.04
19,470.98
5.89%
1.81% 19/04/2011
38.32
19,121.83
3.40%
-1.74% 18/04/2011
39.36
19,091.17
2.68%
0.14% 15/04/2011
42.96
19,386.82
8.75%
2.40% 13/04/2011
38.24
19,696.86
-11.64%
2.47% 11/4/2011
37.04
19,262.54
-3.19%
0.57% 8/4/2011
31.8
19,451.45
-15.25%
0.97% 7/4/2011
33.04
19,591.18
3.83%
0.30% 6/4/2011
33.6
19,612.20
1.68%
-0.25% 5/4/2011
33.2
19,686.82
-1.20%
-0.59% 4/4/2011
33.44
19,701.73
0.72%
-0.65% 1/4/2011
33.52
19,420.39
0.24%
-1.15% 31/03/2011
33.32
19,445.22
-0.60%
0.02% 30/03/2011
28.8
19,290.18
-14.58%
0.22% 28/03/2011
28.8
18,943.14
0.00%
-0.45% 25/03/2011
29.68
18,815.64
3.01%
0.16% 24/03/2011
28.28
18,350.74
-4.83%
0.22% 23/03/2011
30
18,206.16
5.90%
-0.86% 22/03/2011
30.16
17,988.30
0.53%
-0.12% 18/03/2011
29.72
17,878.81
-1.47%
-1.10% 17/03/2011
30.6
18,149.87
2.92%
0.77% 16/03/2011
30.36
18,358.69
-0.79%
-0.54% 15/03/2011
29.92
18,167.64
-1.46%
-0.93% 14/03/2011
29.28
18,439.48
-2.16%
-1.38% 11/3/2011
30.4
18,174.09
3.75%
2.33% 10/3/2011
30.24
18,327.98
-0.53%
1.20% 9/3/2011
29.96
18,469.95
-0.93%
0.23% 8/3/2011
29.76
18,439.65
-0.67%
-0.07% 7/3/2011
30.4
18,222.67
2.13%
0.13% 4/3/2011
31.6
18,486.45
3.87%
-0.72% 3/3/2011
31.6
18,489.76
0.00%
-1.67% 1/3/2011
30.8
18,446.50
-2.56%
-0.60% 28/02/2011
30.44
17,823.40
-1.18%
-1.39% 25/02/2011
30.64
17,700.91
0.65%
0.94% 24/02/2011
28
17,632.41
-9.01%
0.73% 18/02/2011
30
18,211.52
6.90%
1.19% 17/02/2011
31
18,506.82
3.28%
1.34% 16/02/2011
29.68
18,300.90
-4.35%
-1.88% 15/02/2011
30
18,273.80
1.07%
30.8
18,202.20
2.63%
-0.33% 11/2/2011
1.75% 14/02/2011
29.68
17,728.61
-3.70%
2.21% 10/2/2011
27.68
17,463.04
-6.98%
-0.76% 9/2/2011
27.72
17,592.77
0.14%
2.12% 8/2/2011
30.84
17,775.70
10.67%
1.38% 7/2/2011
31.16
18,037.19
1.03%
0.27% 4/2/2011
34.24
18,008.15
9.43%
-0.38% 3/2/2011
30.44
18,449.31
-11.76%
0.73% 2/2/2011
30.76
18,090.62
1.05%
-0.53% 1/2/2011
31.88
18,022.22
3.58%
-2.07% 31/01/2011
29.88
18,327.76
-6.48%
-0.59% 28/01/2011
32.52
18,395.97
8.47%
0.05% 27/01/2011
32.32
18,684.43
-0.62%
-1.60% 25/01/2011
34.32
18,969.45
6.00%
-0.46% 24/01/2011
33.56
19,151.28
-2.24%
0.32% 21/01/2011
32.8
19,007.53
-2.29%
1.07% 20/01/2011
32.72
19,046.54
-0.24%
0.40% 19/01/2011
32.8
18,978.32
0.24%
-0.68% 18/01/2011
33.16
19,092.05
1.09%
0.47% 17/01/2011
33.52
18,882.25
1.08%
-1.94% 14/01/2011
32.72
18,860.44
-2.42%
0.56% 13/01/2011
31.32
19,182.82
-4.37%
0.93% 12/1/2011
32.84
19,534.10
4.74%
-0.22% 11/1/2011
33.44
19,196.34
1.81%
1.83% 10/1/2011
32.84
19,224.12
-1.81%
0.92% 7/1/2011
34.04
19,691.81
3.59%
-2.37% 6/1/2011
34.44
20,184.74
1.17%
0.67% 5/1/2011
35.2
20,301.10
2.18%
-0.44% 4/1/2011
34.12
20,498.72
-3.12%
0.32% 3/1/2011
33.32
20,561.05
-2.37%
1.11% 31/12/2010
33.36
20,509.09
0.12%
-0.66% 30/12/2010
34.36
20,389.07
2.95%
0.33% 29/12/2010
35.12
20,256.03
2.19%
-0.15% 28/12/2010
32.88
20,025.42
-6.59%
-1.86% 27/12/2010
35
20,028.93
6.25%
-0.56% 24/12/2010
32.4
20,073.66
-7.72%
0.74% 23/12/2010
31.24
19,982.88
-3.65%
0.06% 22/12/2010
33.04
20,015.80
5.60%
-0.36% 21/12/2010
32
20,060.32
-3.20%
-0.92% 20/12/2010
31.24
19,888.88
-2.40%
0.41% 16/12/2010
32.56
19,864.85
4.14%
0.30% 15/12/2010
31.92
19,647.77
-1.99%
-0.48% 14/12/2010
34.2
19,799.19
6.90%
-1.58% 13/12/2010
33.44
19,691.78
-2.25%
-0.91% 10/12/2010
31.92
19,508.89
-4.65%
0.43% 9/12/2010
29.88
19,242.36
-6.60%
-0.80% 8/12/2010
31.68
19,696.48
5.85%
-0.72% 7/12/2010
32.2
19,934.64
1.63%
-2.15% 6/12/2010
34.24
19,981.31
6.14%
-0.71% 3/12/2010
34.92
19,966.93
1.97%
-0.12% 2/12/2010
35.56
19,992.70
1.82%
-0.46% 1/12/2010
35.72
19,850.00
0.45%
-1.84% 30/11/2010
35.92
19,521.25
0.56%
0.09% 29/11/2010
38.44
19,405.10
6.78%
-0.18% 26/11/2010
32.32
19,136.61
-17.34%
-1.30% 25/11/2010
35
19,318.16
7.97%
0.34% 24/11/2010
35.84
19,459.85
2.37%
-0.19% 23/11/2010
36.12
19,691.84
0.78%
1.26% 22/11/2010
37.24
19,957.59
3.05%
-0.26% 19/11/2010
37.6
19,585.44
0.96%
0.72% 18/11/2010
38
19,930.64
1.06%
0.53% 16/11/2010
37.88
19,865.14
-0.32%
-0.04% 15/11/2010
38.4
20,309.69
1.36%
0.29% 12/11/2010
38.16
20,156.89
-0.63%
-1.08% 11/11/2010
38.96
20,589.09
2.07%
-1.15% 10/11/2010
39
20,875.71
0.10%
0.01% 9/11/2010
39.8
20,932.48
2.03%
0.64% 8/11/2010
38.56
20,852.38
-3.17%
-0.51% 5/11/2010
38.4
21,004.96
-0.42%
-0.02% 4/11/2010
36.92
20,893.57
-3.93%
0.83% 3/11/2010
36.52
20,465.74
-1.09%
0.37% 2/11/2010
37.56
20,345.69
2.81%
-0.79% 1/11/2010
39.2
20,355.63
4.27%
0.16% 29/10/2010
36.2
20,032.34
-7.96%
0.25% 28/10/2010
37.2
19,941.04
2.72%
-0.56% 27/10/2010
37.08
20,005.37
-0.32%
-0.19% 26/10/2010
37.28
20,221.39
0.54%
-1.18% 25/10/2010
37.6
20,303.12
0.85%
0.69% 22/10/2010
38.8
20,165.86
3.14%
-0.19% 21/10/2010
38.36
20,260.58
-1.14%
0.67% 20/10/2010
37.48
19,872.15
-2.32%
-0.32% 19/10/2010
37.88
19,983.13
1.06%
0.61% 18/10/2010
37.64
20,168.89
-0.64%
-0.10% 15/10/2010
37.8
20,125.05
0.42%
-0.75% 14/10/2010
38.4
20,497.64
1.57%
-0.55% 13/10/2010
38.4
20,687.88
0.00%
0.28% 12/10/2010
38.4
20,203.34
0.00%
0.15% 11/10/2010
38.24
20,339.89
-0.42%
-0.26% 8/10/2010
39
20,250.26
1.97%
0.16% 7/10/2010
39.08
20,315.32
0.20%
0.27% 6/10/2010
37.68
20,543.08
-3.65%
-0.27% 5/10/2010
37.64
20,407.71
-0.11%
-0.58% 4/10/2010
37.12
20,475.73
-1.39%
-1.02% 1/10/2010
37.84
20,445.04
1.92%
-1.03% 30/09/2010
37.4
20,069.12
-1.17%
0.82% 29/09/2010
38.16
19,956.34
2.01%
-0.99% 28/09/2010
39.24
20,104.86
2.79%
0.11% 27/09/2010
38.4
20,117.38
-2.16%
0.28% 24/09/2010
38.6
20,045.18
0.52%
1.09% 23/09/2010
38.28
19,861.01
-0.83%
-0.95% 22/09/2010
38.08
19,941.72
-0.52%
1.36% 21/09/2010
39.32
20,001.55
3.20%
-1.13% 20/09/2010
40.32
19,906.10
2.51%
0.88% 17/09/2010
40.4
19,594.75
0.20%
0.14% 16/09/2010
38.48
19,417.49
-4.87%
-0.04% 15/09/2010
38.12
19,502.11
-0.94%
0.71% 14/09/2010
42.24
19,346.96
10.26%
-1.73% 13/09/2010
43.04
19,208.33
1.88%
0.26% 9/9/2010
44.56
18,799.66
3.47%
-0.88% 8/9/2010
37.16
18,666.71
-18.16%
-0.29% 7/9/2010
36.84
18,645.06
-0.86%
-0.43% 6/9/2010
36.8
18,560.05
-0.11%
-1.59% 3/9/2010
36.8
18,221.43
0.00%
-0.84% 2/9/2010
36.76
18,238.31
-0.11%
-1.57% 1/9/2010
37.56
18,205.87
2.15%
-0.25% 31/08/2010
37.52
17,971.12
-0.11%
0.98% 30/08/2010
37.16
18,032.11
-0.96%
1.99% 27/08/2010
36.76
17,998.41
-1.08%
-0.56% 26/08/2010
36.16
18,226.35
-1.65%
-1.66% 25/08/2010
36.28
18,179.64
0.33%
-1.02% 24/08/2010
37.12
18,311.59
2.29%
2.22% 23/08/2010
37.12
18,409.35
0.00%
-0.48% 20/08/2010
36.44
18,401.82
-1.85%
-1.17% 19/08/2010
36.92
18,454.94
1.31%
-1.69% 18/08/2010
36
18,257.12
-2.52%
-2.25% 17/08/2010
34.44
18,048.85
-4.43%
2.75% 16/08/2010
34.48
18,050.78
0.12%
-0.15% 13/08/2010
34.76
18,167.03
0.81%
0.45% 12/8/2010
35.96
18,073.90
3.39%
-0.68% 11/8/2010
34.96
18,070.19
-2.82%
2.81% 10/8/2010
34
18,219.99
-2.78%
-0.24% 9/8/2010
34.4
18,287.50
1.17%
0.94% 6/8/2010
34.36
18,143.99
-0.12%
1.58% 5/8/2010
34.44
18,172.83
0.23%
-0.41% 4/8/2010
34.16
18,217.44
-0.82%
-0.32% 3/8/2010
33.72
18,114.83
-1.30%
35
18,081.21
3.73%
-3.29% 30/07/2010
1.10% 2/8/2010
33.44
17,868.29
-4.56%
1.29% 29/07/2010
33.64
17,992.00
0.60%
0.59% 28/07/2010
34.24
17,957.37
1.77%
0.29% 27/07/2010
34.32
18,077.61
0.23%
1.44% 26/07/2010
34.32
18,020.05
0.00%
0.99% 23/07/2010
34.52
18,130.98
0.58%
-0.32% 22/07/2010
34
18,113.15
-1.52%
-0.71% 21/07/2010
34.6
17,977.23
1.75%
1.77% 20/07/2010
35.36
17,878.14
2.17%
0.31% 19/07/2010
34.88
17,928.42
-1.37%
-0.29% 16/07/2010
33.6
17,955.82
-3.74%
-0.68% 15/07/2010
34.56
17,909.46
2.82%
-0.58% 14/07/2010
34.8
17,938.16
0.69%
-0.07% 13/07/2010
33.64
17,985.90
-3.39%
-0.34% 12/7/2010
35.92
17,937.20
6.56%
1.09% 9/7/2010
35
17,833.54
-2.59%
0.27% 8/7/2010
34.6
17,651.73
-1.15%
1.03% 7/7/2010
33.24
17,471.03
-4.01%
0.17% 6/7/2010
33.4
17,614.48
0.48%
0.45% 5/7/2010
33.16
17,441.44
-0.72%
-1.23% 2/7/2010
33.16
17,460.95
0.00%
1.43% 1/7/2010
33.2
17,509.33
0.12%
-0.16% 30/06/2010
32.88
17,700.90
-0.97%
-0.03% 29/06/2010
33.72
17,534.09
2.52%
-1.36% 28/06/2010
34.28
17,774.26
1.65%
-0.94% 25/06/2010
31.84
17,574.53
-7.38%
0.36% 24/06/2010
32.88
17,730.24
3.21%
0.69% 23/06/2010
33.32
17,755.94
1.33%
-0.38% 22/06/2010
32.24
17,749.69
-3.29%
-0.49% 21/06/2010
33.2
17,876.55
2.93%
-0.62% 18/06/2010
32.68
17,570.82
-1.58%
-0.23% 17/06/2010
31.76
17,616.69
-2.86%
0.96% 16/06/2010
32.52
17,462.87
2.36%
-0.34% 15/06/2010
32.68
17,412.83
0.49%
-0.17% 14/06/2010
31.64
17,338.17
-3.23%
-0.61% 11/6/2010
31.56
17,064.95
-0.25%
-1.26% 10/6/2010
32.08
16,922.08
1.63%
0.01% 9/6/2010
31.52
16,657.89
-1.76%
0.01% 8/6/2010
32.64
16,617.10
3.49%
-0.41% 7/6/2010
32.84
16,781.07
0.61%
-0.27% 4/6/2010
33.2
17,117.69
1.09%
0.29% 3/6/2010
33.08
17,022.33
-0.36%
-0.63% 2/6/2010
32.8
16,741.84
-0.85%
-0.13% 1/6/2010
33.2
16,572.03
1.21%
0.17% 31/05/2010
32.2
16,944.63
-3.06%
-1.35% 28/05/2010
34.28
16,863.06
6.26%
-2.07% 27/05/2010
34.92
16,666.40
1.85%
-1.07% 26/05/2010
33.56
16,387.84
-3.97%
0.01% 25/05/2010
33.48
16,022.48
-0.24%
0.19% 24/05/2010
34.48
16,469.55
2.94%
-0.30% 21/05/2010
33.6
16,445.61
-2.59%
-0.28% 20/05/2010
35.16
16,519.68
4.54%
0.84% 19/05/2010
35.2
16,408.49
0.11%
0.62% 18/05/2010
35.52
16,875.76
0.90%
-1.24% 17/05/2010
34.36
16,835.56
-3.32%
-1.17% 14/05/2010
36.16
16,994.60
5.11%
0.71% 13/05/2010
37.48
17,265.87
3.59%
-1.44% 12/5/2010
36.8
17,195.81
-1.83%
0.75% 11/5/2010
35.88
17,141.53
-2.53%
-0.67% 10/5/2010
36.56
17,330.55
1.88%
-0.13% 7/5/2010
35.32
16,769.11
-3.45%
-0.79% 6/5/2010
36
16,987.53
1.91%
2.71% 5/5/2010
36.68
17,087.96
1.87%
1.66% 4/5/2010
36.04
17,137.14
-1.76%
-2.04% 3/5/2010
36.16
17,386.08
0.33%
0.0118%
0.17101973%
0.00959398%
1.0621
Jindal Steel
29/07/09
14/09/09
5:01
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
13/11/2009
696.05
16,848.83
2.21% 12/11/2009
680.25
16,696.03
-2.30%
1.39% 11/11/2009
699.15
16,849.60
2.74%
0.94% 10/11/2009
674.8
16,440.56
-3.54%
1.12% 9/11/2009
674.15
16,498.72
-0.10%
-0.64% 6/11/2009
656.95
16,158.28
-2.58%
0.07% 5/11/2009
660.5
16,063.90
0.54%
1.22% 4/11/2009
645
15,912.13
-2.37%
0.47% 3/11/2009
613.75
15,404.94
-4.97%
1.89% 30/10/2009
640.25
15,896.28
4.23%
-0.79% 29/10/2009
668.8
16,052.72
4.36%
-1.54% 28/10/2009
698.7
16,283.49
4.37%
0.36% 27/10/2009
678.1
16,353.40
-2.99%
0.82% 26/10/2009
695.1
16,740.50
2.48%
-0.79% 23/10/2009
709.6
16,810.81
2.06%
0.30% 22/10/2009
702.5
16,789.74
-1.01%
0.30% 21/10/2009
715.55
17,009.17
1.84%
-0.12% 20/10/2009
701.25
17,223.01
-2.02%
-1.00% 17/10/2009
700.2
17,326.01
-0.15%
1.67% 16/10/2009
698.75
17,322.82
-0.21%
0.73% 15/10/2009
706.4
17,195.20
1.09%
1.16% 14/10/2009
668
17,231.11
-5.59%
-1.86% 12/10/2009
618.85
17,026.67
-7.64%
0.09% 9/10/2009
599.35
16,642.66
-3.20%
0.37% 8/10/2009
597.1
16,843.54
-0.38%
-0.28% 7/10/2009
598.05
16,806.66
0.16%
0.44% 6/10/2009
598.2
16,958.54
0.03%
-0.81% 5/10/2009
596
16,866.41
-0.37%
-1.08% 1/10/2009
592.3
17,134.55
-0.62%
-1.37% 30/09/2009
587.55
17,126.84
-0.81%
-2.85% 29/09/2009
583.85
16,852.91
-0.63%
-1.00% 25/09/2009
597.1
16,693.00
2.24%
0.06% 24/09/2009
609.45
16,781.43
2.05%
-0.31% 23/09/2009
616.35
16,719.50
1.13%
2.06% 22/09/2009
627.75
16,886.43
1.83%
0.64% 18/09/2009
633.1
16,741.30
0.85%
0.81% 17/09/2009
625.75
16,711.11
-1.17%
0.97% 16/09/2009
632.05
16,677.04
1.00%
-0.23% 15/09/2009
619.65
16,454.45
-1.98%
0.01% 14/09/2009
575.5
16,214.19
-7.39%
0.63% 11/9/2009
562.05
16,264.30
-2.36%
0.05% 10/9/2009
578.19
16,216.86
2.83%
0.55% 9/9/2009
575.59
16,183.55
-0.45%
-0.41% 8/9/2009
596.12
16,123.67
3.50%
-0.24% 7/9/2009
585.51
16,016.32
-1.80%
0.64% 4/9/2009
546.71
15,689.12
-6.86%
0.62% 3/9/2009
528.16
15,398.33
-3.45%
-0.57% 2/9/2009
528.43
15,467.46
0.05%
-1.48% 1/9/2009
511.71
15,551.19
-3.22%
0.19% 31/08/2009
521.59
15,666.64
1.91%
-1.22% 28/08/2009
535.28
15,922.34
2.59%
-1.10% 27/08/2009
534.06
15,781.07
-0.23%
0.92% 26/08/2009
529.37
15,769.85
-0.88%
-0.10% 25/08/2009
543.46
15,688.47
2.63%
0.82% 24/08/2009
536.14
15,628.75
-1.36%
-0.30% 21/08/2009
515.04
15,240.83
-4.02%
0.28% 20/08/2009
500.75
15,012.32
-2.81%
1.14% 19/08/2009
493.09
14,809.64
-1.54%
1.01% 18/08/2009
498.33
15,035.26
1.06%
-1.06% 17/08/2009
485.32
14,784.92
-2.65%
1.35% 14/08/2009
519.94
15,411.63
6.89%
-0.39% 13/08/2009
523.71
15,518.49
0.72%
0.09% 12/8/2009
494.94
15,020.16
-5.65%
-0.05% 11/8/2009
475.81
15,074.59
-3.94%
-1.68% 10/8/2009
449.68
15,009.77
-5.65%
1.41% 7/8/2009
453.73
15,160.24
0.90%
0.35% 6/8/2009
470.99
15,514.03
3.73%
2.47% 5/8/2009
480.73
15,903.83
2.05%
0.72% 4/8/2009
492.61
15,830.98
2.44%
0.81% 3/8/2009
495.2
15,924.23
0.52%
0.81% 31/07/2009
490.38
15,670.31
-0.98%
0.50% 30/07/2009
504.12
15,387.96
2.76%
0.20% 29/07/2009
519.59
15,173.46
3.02%
0.09% 28/07/2009
502.45
15,331.94
-3.35%
-0.67% 27/07/2009
515.39
15,375.04
2.54%
-1.81% 24/07/2009
500.74
15,378.96
-2.88%
-0.16% 23/07/2009
487.54
15,231.04
-2.67%
1.54% 22/07/2009
464.47
14,843.12
-4.85%
1.59% 21/07/2009
467.09
15,062.49
0.56%
-2.23% 20/07/2009
444.46
15,191.01
-4.97%
0.98% 17/07/2009
437.1
14,744.92
-1.67%
0.72% 16/07/2009
431.01
14,250.25
-1.40%
0.11% 15/07/2009
423.25
14,253.24
-1.82%
0.38% 14/07/2009
415.41
13,853.70
-1.87%
394.62
13,400.32
-5.13%
-1.44% 10/7/2009
0.08% 13/07/2009
423.32
13,504.22
7.02%
0.13% 9/7/2009
422.58
13,757.46
-0.17%
-0.80% 8/7/2009
404.92
13,769.15
-4.27%
-1.82% 7/7/2009
415.35
14,170.45
2.54%
-0.68% 6/7/2009
415.53
14,043.40
0.04%
-2.50% 3/7/2009
438.32
14,913.05
5.34%
-0.79% 2/7/2009
434.27
14,658.49
-0.93%
-1.20% 1/7/2009
419.03
14,645.47
-3.57%
-0.61% 30/06/2009
415.22
14,493.84
-0.91%
1.50% 29/06/2009
431.41
14,785.74
3.83%
1.14% 26/06/2009
407.35
14,764.64
-5.74%
-1.05% 25/06/2009
385.04
14,345.62
-5.63%
1.49% 24/06/2009
389.72
14,422.73
1.21%
-1.45% 23/06/2009
389.58
14,324.01
-0.04%
0.84% 22/06/2009
399.31
14,326.22
2.47%
0.77% 19/06/2009
412.27
14,521.89
3.19%
-0.16% 18/06/2009
396.45
14,265.53
-3.91%
-1.18% 17/06/2009
417.18
14,522.84
5.10%
1.44% 16/06/2009
438.33
14,957.91
4.95%
0.02% 15/06/2009
418.63
14,875.52
-4.60%
-0.23% 12/6/2009
419.38
15,237.94
0.18%
-3.44% 11/6/2009
398.87
15,411.47
-5.01%
-0.69% 10/6/2009
403.16
15,466.81
1.07%
-0.39% 9/6/2009
380.61
15,127.00
-5.76%
3.23% 8/6/2009
369.82
14,665.92
-2.88%
1.61% 5/6/2009
379.24
15,103.55
2.52%
-1.12% 4/6/2009
376.34
15,008.68
-0.77%
-0.15% 3/6/2009
380.92
14,870.90
1.21%
-0.39% 2/6/2009
372.22
14,874.91
-2.31%
-2.64% 1/6/2009
379.45
14,840.63
1.92%
-1.51% 29/05/2009
348.74
14,625.25
-8.44%
0.74% 28/05/2009
345.8
14,296.01
-0.85%
1.03% 27/05/2009
346.86
14,109.64
0.31%
1.46% 26/05/2009
339.47
13,589.23
-2.15%
-0.16% 25/05/2009
346.36
13,913.22
2.01%
2.42% 22/05/2009
363.62
13,887.15
4.86%
-1.96% 21/05/2009
353.62
13,736.54
-2.79%
-0.38% 20/05/2009
348.53
14,060.66
-1.45%
1.68% 19/05/2009
335.58
14,302.03
-3.79%
0.37% 18/05/2009
308.32
14,284.21
-8.47%
1.56% 15/05/2009
267.21
12,173.42
-14.31%
1.51% 14/05/2009
266.79
11,872.91
-0.16%
0.95% 13/05/2009
267.26
12,019.65
0.18%
-0.75% 12/5/2009
271.6
12,158.03
1.61%
0.21% 11/5/2009
260.83
11,682.99
-4.05%
266.06
11,876.43
1.99%
-0.36% 8/5/2009
0.60% 7/5/2009
279.2
12,116.94
4.82%
-1.10% 6/5/2009
275.04
11,952.75
-1.50%
-0.12% 5/5/2009
281.4
12,131.08
2.29%
1.69% 4/5/2009
276.35
12,134.75
-1.81%
1.81% 29/04/2009
271.56
11,403.25
-1.75%
-1.74% 28/04/2009
262.26
11,001.75
-3.48%
0.14% 27/04/2009
270.67
11,371.85
3.16%
2.40% 24/04/2009
270.81
11,329.05
0.05%
2.47% 23/04/2009
261.3
11,134.99
-3.57%
0.57% 22/04/2009
250
10,817.54
-4.42%
0.97% 21/04/2009
251.66
10,898.11
0.66%
0.30% 20/04/2009
255.65
10,979.50
1.57%
-0.25% 17/04/2009
235.62
11,023.09
-8.16%
-0.59% 16/04/2009
224.42
10,947.40
-4.87%
-0.65% 15/04/2009
245.8
11,284.73
9.10%
-1.15% 13/04/2009
236.92
10,967.22
-3.68%
0.02% 9/4/2009
228.16
10,803.86
-3.77%
0.22% 8/4/2009
217.66
10,742.34
-4.71%
-0.45% 6/4/2009
213.1
10,534.87
-2.12%
0.16% 2/4/2009
203.98
10,348.83
-4.37%
0.22% 1/4/2009
193.67
9,901.99
-5.19%
-0.86% 31/03/2009
200.26
9,708.50
3.35%
-0.12% 30/03/2009
196.69
9,568.14
-1.80%
-1.10% 27/03/2009
205.78
10,048.49
4.52%
0.77% 26/03/2009
206.1
10,003.10
0.16%
-0.54% 25/03/2009
201.7
9,667.90
-2.16%
-0.93% 24/03/2009
195.2
9,471.04
-3.28%
-1.38% 23/03/2009
197.25
9,424.02
1.04%
2.33% 20/03/2009
190
8,966.68
-3.74%
1.20% 19/03/2009
191.6
9,001.75
0.84%
0.23% 18/03/2009
190.33
8,976.68
-0.67%
-0.07% 17/03/2009
183.5
8,863.82
-3.65%
0.13% 16/03/2009
180.81
8,943.54
-1.48%
-0.72% 13/03/2009
178.1
8,756.61
-1.51%
-1.67% 12/3/2009
169.5
8,343.75
-4.95%
-0.60% 9/3/2009
167.49
8,160.40
-1.19%
-1.39% 6/3/2009
166.75
8,325.82
-0.44%
0.94% 5/3/2009
166.89
8,197.92
0.08%
0.73% 4/3/2009
171.72
8,446.49
2.85%
1.19% 3/3/2009
164.99
8,427.29
-4.00%
1.34% 2/3/2009
164.65
8,607.08
-0.21%
-1.88% 27/02/2009
173.86
8,891.61
5.44%
1.75% 26/02/2009
176.5
8,954.86
1.51%
-0.33% 25/02/2009
169.75
8,902.56
-3.90%
2.21% 24/02/2009
163.69
8,822.06
-3.64%
-0.76% 20/02/2009
166.27
8,843.21
1.56%
2.12% 19/02/2009
166.58
9,042.63
0.19%
1.38% 18/02/2009
167.49
9,015.18
0.54%
0.27% 17/02/2009
162.49
9,035.00
-3.03%
-0.38% 16/02/2009
169.13
9,305.45
4.01%
0.73% 13/02/2009
181.45
9,634.74
7.03%
-0.53% 12/2/2009
174.65
9,465.83
-3.82%
-2.07% 11/2/2009
175.41
9,618.54
0.43%
-0.59% 10/2/2009
179.35
9,647.47
2.22%
0.05% 9/2/2009
182.27
9,583.89
1.61%
-1.60% 6/2/2009
180.42
9,300.86
-1.02%
-0.46% 5/2/2009
170.96
9,090.88
-5.39%
0.32% 4/2/2009
166.9
9,201.85
-2.40%
1.07% 3/2/2009
162.65
9,149.30
-2.58%
0.40% 2/2/2009
163.71
9,066.70
0.65%
-0.68% 30/01/2009
172.85
9,424.24
5.43%
0.47% 29/01/2009
152
9,236.28
-12.85%
-1.94% 28/01/2009
154.14
9,257.47
1.40%
0.56% 27/01/2009
145.92
9,004.08
-5.48%
0.93% 23/01/2009
129.68
8,674.35
-11.80%
-0.22% 22/01/2009
134.38
8,813.84
3.56%
1.83% 21/01/2009
138.39
8,779.17
2.94%
0.92% 20/01/2009
143.71
9,100.55
3.77%
-2.37% 19/01/2009
143.44
9,329.57
-0.19%
0.67% 16/01/2009
142.26
9,323.59
-0.83%
-0.44% 15/01/2009
136.57
9,046.74
-4.08%
0.32% 14/01/2009
136.9
9,370.49
0.24%
1.11% 13/01/2009
132.43
9,071.36
-3.32%
-0.66% 12/1/2009
137.15
9,110.05
3.50%
0.33% 9/1/2009
153.18
9,406.47
11.05%
-0.15% 7/1/2009
160.94
9,586.88
4.94%
-1.86% 6/1/2009
174.06
10,335.93
7.84%
-0.56% 5/1/2009
165.69
10,275.60
-4.93%
0.74% 2/1/2009
157.05
9,958.22
-5.36%
0.06% 1/1/2009
157.15
9,903.46
0.06%
-0.36% 31/12/2008
151.99
9,647.31
-3.34%
-0.92% 30/12/2008
152.21
9,716.16
0.14%
0.41% 29/12/2008
150.81
9,533.52
-0.92%
0.30% 26/12/2008
143.32
9,328.92
-5.09%
-0.48% 24/12/2008
140.99
9,568.72
-1.64%
-1.58% 23/12/2008
139.85
9,686.75
-0.81%
-0.91% 22/12/2008
143.54
9,928.35
2.60%
0.43% 19/12/2008
149.97
10,099.91
4.38%
-0.80% 18/12/2008
159.19
10,076.43
5.97%
-0.72% 17/12/2008
157.27
9,715.29
-1.21%
-2.15% 16/12/2008
157.15
9,976.98
-0.08%
-0.71% 15/12/2008
153.37
9,832.39
-2.43%
-0.12% 12/12/2008
156.96
9,690.07
2.31%
-0.46% 11/12/2008
154.13
9,645.46
-1.82%
-1.84% 10/12/2008
150.94
9,654.90
-2.09%
0.09% 8/12/2008
138.3
9,162.62
-8.75%
-0.18% 5/12/2008
135.79
8,965.20
-1.83%
-1.30% 4/12/2008
135.55
9,229.75
-0.18%
0.34% 3/12/2008
129.49
8,747.43
-4.57%
-0.19% 2/12/2008
123.95
8,739.24
-4.37%
1.26% 1/12/2008
121.4
8,839.87
-2.08%
-0.26% 28/11/2008
118.94
9,092.72
-2.05%
0.72% 26/11/2008
120.56
9,026.72
1.35%
0.53% 25/11/2008
117.59
8,695.53
-2.49%
-0.04% 24/11/2008
117.05
8,903.12
-0.46%
0.29% 21/11/2008
111.31
8,915.21
-5.03%
-1.08% 20/11/2008
110.23
8,451.01
-0.98%
-1.15% 19/11/2008
119.14
8,773.78
7.77%
0.01% 18/11/2008
118.31
8,937.20
-0.70%
0.64% 17/11/2008
126.69
9,291.01
6.84%
-0.51% 14/11/2008
129.45
9,385.42
2.16%
-0.02% 12/11/2008
129.62
9,536.33
0.13%
0.83% 11/11/2008
131.85
9,839.69
1.71%
0.37% 10/11/2008
141.29
10,536.16
6.91%
-0.79% 7/11/2008
122.94
9,964.29
-13.91%
0.16% 6/11/2008
119.59
9,734.22
-2.76%
0.25% 5/11/2008
127.24
10,120.01
6.20%
-0.56% 4/11/2008
138.99
10,631.12
8.83%
-0.19% 3/11/2008
134.71
10,337.68
-3.13%
-1.18% 31/10/2008
132.45
9,788.06
-1.69%
0.69% 29/10/2008
114.84
9,044.51
-14.27%
-0.19% 28/10/2008
99.84
9,008.08
-14.00%
0.67% 27/10/2008
92.98
8,509.56
-7.12%
-0.32% 24/10/2008
102.49
8,701.07
9.74%
0.61% 23/10/2008
106.27
9,771.70
3.62%
-0.10% 22/10/2008
119.38
10,169.90
11.63%
-0.75% 21/10/2008
131.84
10,683.39
9.93%
-0.55% 20/10/2008
130.4
10,223.09
-1.10%
0.28% 17/10/2008
129.99
9,975.35
-0.31%
0.15% 16/10/2008
130.48
10,581.49
0.38%
-0.26% 15/10/2008
129.55
10,809.12
-0.72%
0.16% 14/10/2008
144.84
11,483.40
11.16%
0.27% 13/10/2008
150.51
11,309.09
3.84%
-0.27% 10/10/2008
147.65
10,527.85
-1.92%
-0.58% 8/10/2008
157.79
11,328.36
6.64%
-1.02% 7/10/2008
163.07
11,695.24
3.29%
-1.03% 6/10/2008
164.49
11,801.70
0.87%
0.82% 3/10/2008
191.87
12,526.32
15.40%
-0.99% 1/10/2008
216.5
13,055.67
12.08%
0.11% 30/09/2008
210.81
12,860.43
-2.66%
0.28% 29/09/2008
208.34
12,595.75
-1.18%
1.09% 26/09/2008
218.45
13,102.18
4.74%
-0.95% 25/09/2008
235.52
13,547.18
7.52%
1.36% 24/09/2008
242.33
13,692.52
2.85%
-1.13% 23/09/2008
241.24
13,570.31
-0.45%
0.88% 22/09/2008
250.6
13,994.96
3.81%
0.14% 19/09/2008
246.06
14,042.32
-1.83%
-0.04% 18/09/2008
230.2
13,315.60
-6.66%
0.71% 17/09/2008
218.26
13,262.90
-5.33%
-1.73% 16/09/2008
234.61
13,518.80
7.22%
0.26% 15/09/2008
250.39
13,531.27
6.51%
-0.88% 12/9/2008
264.36
14,000.81
5.43%
-0.29% 11/9/2008
275.46
14,324.29
4.11%
-0.43% 10/9/2008
275.91
14,662.61
0.16%
-1.59% 9/9/2008
300.04
14,900.76
8.38%
-0.84% 8/9/2008
305.71
14,944.97
1.87%
-1.57% 5/9/2008
299.69
14,483.83
-1.99%
-0.25% 4/9/2008
315.91
14,899.10
5.27%
0.98% 2/9/2008
325.03
15,049.86
2.85%
1.99% 1/9/2008
317.44
14,498.51
-2.36%
-0.56% 29/08/2008
317.91
14,564.53
0.15%
-1.66% 28/08/2008
308.21
14,048.34
-3.10%
-1.02% 27/08/2008
313.29
14,296.79
1.63%
2.22% 26/08/2008
319.35
14,482.22
1.92%
-0.48% 25/08/2008
318.56
14,450.35
-0.25%
-1.17% 22/08/2008
319.48
14,401.49
0.29%
-1.69% 21/08/2008
316.71
14,243.73
-0.87%
-2.25% 20/08/2008
323.38
14,678.23
2.08%
2.75% 19/08/2008
315.51
14,543.73
-2.46%
-0.15% 18/08/2008
315.15
14,645.66
-0.11%
0.45% 14/08/2008
319.86
14,724.18
1.48%
-0.68% 13/08/2008
324.51
15,093.12
1.44%
2.81% 12/8/2008
332.27
15,212.13
2.36%
-0.24% 11/8/2008
350.18
15,503.92
5.25%
0.94% 8/8/2008
345.33
15,167.82
-1.39%
1.58% 7/8/2008
347.7
15,117.25
0.68%
-0.41% 6/8/2008
346.97
15,073.54
-0.21%
-0.32% 5/8/2008
364.41
14,961.07
4.90%
1.10% 4/8/2008
357.8
14,577.87
-1.83%
-3.29% 1/8/2008
351.92
14,656.69
-1.66%
1.29% 31/07/2008
345.02
14,355.75
-1.98%
0.59% 30/07/2008
346.37
14,287.21
0.39%
0.29% 29/07/2008
318.01
13,791.54
-8.54%
1.44%
0.0124%
0.18420491%
0.07963111%
0.7755
GEE
30/06/09
25/08/09
1:04
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
25/08/2010
52
18,179.64
-0.91% 24/08/2010
51.5
18,311.59
-0.97%
0.92% 23/08/2010
52.65
18,409.35
2.21%
-2.46% 20/08/2010
52.85
18,401.82
0.38%
0.35% 19/08/2010
53
18,454.94
0.28%
-2.09% 18/08/2010
54.65
18,257.12
3.07%
-0.59% 17/08/2010
56.4
18,048.85
3.15%
-0.95% 16/08/2010
54.95
18,050.78
-2.60%
-3.24% 13/08/2010
54.35
18,167.03
-1.10%
3.14% 12/8/2010
55.5
18,073.90
2.09%
0.98% 11/8/2010
54.55
18,070.19
-1.73%
1.43% 10/8/2010
56.1
18,219.99
2.80%
0.43% 9/8/2010
56.95
18,287.50
1.50%
2.34% 6/8/2010
56.65
18,143.99
-0.53%
0.42% 5/8/2010
57.95
18,172.83
2.27%
-0.13% 4/8/2010
58.25
18,217.44
0.52%
1.30% 3/8/2010
58.9
18,114.83
1.11%
1.25% 2/8/2010
59.05
18,081.21
0.25%
57
17,868.29
-3.53%
-0.02% 29/07/2010
59
17,992.00
3.45%
-0.74% 28/07/2010
59.2
17,957.37
0.34%
0.21% 27/07/2010
59.7
18,077.61
0.84%
-1.19% 26/07/2010
56.9
18,020.05
-4.80%
-2.28% 23/07/2010
54.65
18,130.98
-4.03%
1.20% 22/07/2010
55.65
18,113.15
1.81%
-0.22% 21/07/2010
56
17,977.23
0.63%
0.90% 20/07/2010
56.05
17,878.14
0.09%
-0.54% 19/07/2010
57.2
17,928.42
2.03%
1.58% 16/07/2010
57.65
17,955.82
0.78%
-0.05% 15/07/2010
55.05
17,909.46
-4.61%
-1.61% 14/07/2010
55.55
17,938.16
0.90%
-0.95% 13/07/2010
55.6
17,985.90
0.09%
0.53% 12/7/2010
54.4
17,937.20
-2.18%
-0.37% 9/7/2010
56.55
17,833.54
3.88%
0.99% 8/7/2010
56.2
17,651.73
-0.62%
-0.86% 7/7/2010
56.85
17,471.03
1.15%
-0.18% 6/7/2010
56.5
17,614.48
-0.62%
0.60% 30/07/2010
-0.20% 5/7/2010
56.05
17,441.44
-0.80%
-1.34% 2/7/2010
56.7
17,460.95
1.15%
-1.47% 1/7/2010
57.1
17,509.33
0.70%
0.31% 30/06/2010
57.35
17,700.90
0.44%
-0.29% 29/06/2010
55.5
17,534.09
-3.28%
-0.21% 28/06/2010
55.1
17,774.26
-0.72%
-0.37% 25/06/2010
54.55
17,574.53
-1.00%
-0.67% 24/06/2010
54.55
17,730.24
0.00%
-2.06% 23/06/2010
55.6
17,755.94
1.91%
-1.87% 22/06/2010
55.7
17,749.69
0.18%
0.45% 21/06/2010
56.85
17,876.55
2.04%
0.54% 18/06/2010
55.25
17,570.82
-2.85%
0.74% 17/06/2010
56.65
17,616.69
2.50%
1.62% 16/06/2010
56.55
17,462.87
-0.18%
-0.89% 15/06/2010
56
17,412.83
-0.98%
-0.07% 14/06/2010
55.6
17,338.17
-0.72%
-0.52% 11/6/2010
55.9
17,064.95
0.54%
-0.38% 10/6/2010
55.9
16,922.08
0.00%
-2.51% 9/6/2010
55.55
16,657.89
-0.63%
-1.51% 8/6/2010
54
16,617.10
-2.83%
-1.36% 7/6/2010
56.7
16,781.07
4.88%
1.51% 4/6/2010
58.1
17,117.69
2.44%
-1.68% 3/6/2010
59.05
17,022.33
1.62%
4.15% 2/6/2010
57.45
16,741.84
-2.75%
55.3
16,572.03
-3.81%
-3.26% 31/05/2010
0.69% 1/6/2010
58.15
16,944.63
5.03%
0.36% 28/05/2010
58
16,863.06
-0.26%
-0.43% 27/05/2010
61.4
16,666.40
5.70%
1.00% 26/05/2010
60
16,387.84
-2.31%
2.31% 25/05/2010
59.85
16,022.48
-0.25%
2.48% 24/05/2010
62.6
16,469.55
4.49%
-0.46% 21/05/2010
62.15
16,445.61
-0.72%
0.59% 20/05/2010
61.9
16,519.68
-0.40%
-1.61% 19/05/2010
60.35
16,408.49
-2.54%
-1.82% 18/05/2010
64.3
16,875.76
6.34%
-1.40% 17/05/2010
64.95
16,835.56
1.01%
1.04% 14/05/2010
65.2
16,994.60
0.38%
0.28% 13/05/2010
63.85
17,265.87
-2.09%
0.03% 12/5/2010
64.05
17,195.81
0.31%
-0.97% 11/5/2010
64.25
17,141.53
0.31%
-2.58% 10/5/2010
65.9
17,330.55
2.54%
1.47% 7/5/2010
62.85
16,769.11
-4.74%
0.85% 6/5/2010
66.15
16,987.53
5.12%
-2.98% 5/5/2010
67.45
17,087.96
1.95%
-3.41% 4/5/2010
64.85
17,137.14
-3.93%
0.02% 3/5/2010
69.95
17,386.08
7.57%
68.6
17,558.71
-1.95%
-2.84% 30/04/2010
-3.33% 29/04/2010
63.65
17,503.47
-7.49%
0.77% 28/04/2010
61
17,380.08
-4.25%
1.86% 27/04/2010
62.95
17,690.62
3.15%
0.08% 26/04/2010
63.9
17,745.28
1.50%
2.87% 23/04/2010
62.75
17,694.20
-1.82%
-0.90% 22/04/2010
63
17,573.99
0.40%
6.01% 21/04/2010
62.35
17,472.56
-1.04%
-1.72% 20/04/2010
62.45
17,460.58
0.16%
-0.09% 19/04/2010
61.85
17,400.68
-0.97%
-1.04% 16/04/2010
63.85
17,591.18
3.18%
1.99% 15/04/2010
60.15
17,639.26
-5.97%
-0.14% 13/04/2010
62.2
17,821.96
3.35%
-2.88% 12/4/2010
62.3
17,853.00
0.16%
0.54% 9/4/2010
62.7
17,933.14
0.64%
-0.69% 8/4/2010
62.55
17,714.40
-0.24%
0.02% 7/4/2010
63.65
17,970.02
1.74%
1.36% 6/4/2010
63.75
17,941.37
0.16%
-1.78% 5/4/2010
62.55
17,935.68
-1.90%
1.79% 1/4/2010
64.15
17,692.62
2.53%
2.95% 31/03/2010
59.95
17,527.77
-6.77%
-0.55% 30/03/2010
59.5
17,590.17
-0.75%
2.41% 29/03/2010
58.7
17,711.35
-1.35%
1.13% 26/03/2010
59.2
17,644.76
0.85%
0.36% 25/03/2010
59.3
17,558.85
0.17%
-2.22% 23/03/2010
59.75
17,451.02
0.76%
-3.10% 22/03/2010
60.15
17,410.57
0.67%
2.94% 19/03/2010
60.1
17,578.23
-0.08%
-0.63% 18/03/2010
61.45
17,519.26
2.22%
-0.92% 17/03/2010
63.3
17,490.08
2.97%
0.03% 16/03/2010
59.6
17,383.18
-6.02%
-0.23% 15/03/2010
59.2
17,164.99
-0.67%
-1.46% 12/3/2010
59.9
17,166.62
1.18%
-2.28% 11/3/2010
59.9
17,167.96
0.00%
-1.31% 10/3/2010
61.4
17,098.33
2.47%
-3.76% 9/3/2010
60.1
17,052.54
-2.14%
2.36% 8/3/2010
60.6
17,102.60
0.83%
-0.19% 5/3/2010
57.95
16,994.49
-4.47%
-1.09% 4/3/2010
58.05
16,971.70
0.17%
2.33% 3/3/2010
60
17,000.01
3.30%
1.70% 2/3/2010
59.8
16,772.56
-0.33%
-0.12% 26/02/2010
55.35
16,429.55
-7.73%
-15.99% 25/02/2010
54.25
16,254.20
-2.01%
-2.50% 24/02/2010
53.25
16,255.97
-1.86%
1.23% 23/02/2010
53
16,286.32
-0.47%
1.14% 22/02/2010
53.4
16,237.05
0.75%
-3.99% 19/02/2010
52.25
16,191.63
-2.18%
1.64% 18/02/2010
52.25
16,327.84
0.00%
2.00% 17/02/2010
53
16,428.91
1.43%
-1.36% 16/02/2010
52.5
16,226.68
-0.95%
1.48% 15/02/2010
52
16,038.35
-0.96%
0.03% 11/2/2010
51.7
16,152.59
-0.58%
-6.22% 10/2/2010
52
15,922.17
0.58%
-3.58% 9/2/2010
52.95
16,042.18
1.81%
3.31% 8/2/2010
51.6
15,935.61
-2.58%
-0.38% 6/2/2010
51
15,915.65
-1.17%
-1.73% 5/2/2010
50.2
15,790.93
-1.58%
-2.89% 4/2/2010
53.35
16,224.95
6.09%
0.74% 3/2/2010
55.3
16,496.05
3.59%
0.74% 2/2/2010
54.25
16,163.44
-1.92%
0.40% 1/2/2010
53.9
16,356.03
-0.65%
-0.69% 29/01/2010
49
16,357.96
-9.53%
3.03% 28/01/2010
48.9
16,306.87
-0.20%
-2.85% 27/01/2010
48.2
16,289.82
-1.44%
-1.50% 25/01/2010
51.7
16,780.46
7.01%
-0.57% 22/01/2010
51.95
16,859.68
0.48%
-1.95% 21/01/2010
53.5
17,051.14
2.94%
-1.78% 20/01/2010
56.1
17,474.49
4.75%
-4.41% 19/01/2010
52.8
17,486.06
-6.06%
-1.97% 18/01/2010
56.75
17,641.08
7.21%
-1.46% 15/01/2010
54.9
17,554.30
-3.31%
4.90% 14/01/2010
54.65
17,584.87
-0.46%
-0.45% 13/01/2010
54.7
17,509.80
0.09%
-3.41% 12/1/2010
54.95
17,422.51
0.46%
-2.06% 11/1/2010
55.85
17,526.71
1.62%
-0.50% 8/1/2010
54.25
17,540.29
-2.91%
-4.97% 7/1/2010
53
17,615.72
-2.33%
0.39% 6/1/2010
55.6
17,701.13
4.79%
-0.28% 5/1/2010
58.1
17,686.24
4.40%
-1.27% 4/1/2010
57.5
17,558.73
-1.04%
0.90% 31/12/2009
56.15
17,464.81
-2.38%
-2.11% 30/12/2009
56.7
17,343.82
0.97%
-4.83% 29/12/2009
57
17,401.56
0.53%
-2.22% 24/12/2009
56.85
17,360.61
-0.26%
2.01% 23/12/2009
56.7
17,231.11
-0.26%
-1.55% 22/12/2009
56.4
16,692.00
-0.53%
2.99% 21/12/2009
55.5
16,601.20
-1.61%
-0.23% 18/12/2009
56.85
16,719.83
2.40%
2.11% 17/12/2009
56.4
16,894.25
-0.79%
3.25% 16/12/2009
54.05
16,912.77
-4.26%
0.71% 15/12/2009
53.55
16,877.16
-0.93%
-0.59% 14/12/2009
53.6
17,097.55
0.09%
-0.91% 11/12/2009
53.7
17,119.03
0.19%
0.24% 10/12/2009
53.5
17,189.31
-0.37%
2.23% 9/12/2009
51.15
17,125.22
-4.49%
-0.30% 8/12/2009
51.2
17,227.68
0.10%
0.22% 7/12/2009
50.85
16,983.14
-0.69%
2.95% 4/12/2009
51.25
17,101.54
0.78%
3.48% 3/12/2009
51.6
17,185.68
0.68%
-1.77% 2/12/2009
51.75
17,169.91
0.29%
1.60% 1/12/2009
52
17,198.27
0.48%
0.30% 30/11/2009
52.1
16,926.22
0.19%
-0.66% 27/11/2009
52
16,632.01
-0.19%
-3.00% 26/11/2009
52.55
16,854.93
1.05%
-2.28% 25/11/2009
52.65
17,198.95
0.19%
1.21% 24/11/2009
52.45
17,131.08
-0.38%
-0.57% 23/11/2009
52.7
17,180.18
0.48%
-0.91% 20/11/2009
53.15
17,021.85
0.85%
3.87% 19/11/2009
52.15
16,785.65
-1.90%
-2.01% 18/11/2009
51.25
16,998.78
-1.74%
0.23% 17/11/2009
50.15
17,050.65
-2.17%
-2.78% 16/11/2009
47.9
17,032.51
-4.59%
-3.73% 13/11/2009
46.8
16,848.83
-2.32%
1.60% 12/11/2009
46.9
16,696.03
0.21%
-0.39% 11/11/2009
46.3
16,849.60
-1.29%
3.60% 10/11/2009
46.5
16,440.56
0.43%
2.49% 9/11/2009
46.9
16,498.72
0.86%
-0.06% 6/11/2009
46.3
16,158.28
-1.29%
-3.01% 5/11/2009
46.95
16,063.90
1.39%
3.52% 4/11/2009
44.9
15,912.13
-4.46%
-3.24% 3/11/2009
45.3
15,404.94
0.89%
0.43% 30/10/2009
47.65
15,896.28
5.06%
3.20% 29/10/2009
50
16,052.72
4.81%
1.90% 28/10/2009
50
16,283.49
0.00%
7.52% 27/10/2009
51.2
16,353.40
2.37%
-0.59% 26/10/2009
53.55
16,740.50
4.49%
-3.14% 23/10/2009
54.15
16,810.81
1.11%
-0.55% 22/10/2009
55.35
16,789.74
2.19%
-2.62% 21/10/2009
56.5
17,009.17
2.06%
0.71% 20/10/2009
55.1
17,223.01
-2.51%
-1.90% 17/10/2009
57.95
17,326.01
5.04%
-2.17% 16/10/2009
56.1
17,322.82
-3.24%
2.54% 15/10/2009
56.35
17,195.20
0.44%
1.23% 14/10/2009
56.05
17,231.11
-0.53%
2.46% 12/10/2009
57.7
17,026.67
2.90%
1.71% 9/10/2009
58.55
16,642.66
1.46%
-0.23% 8/10/2009
59.8
16,843.54
2.11%
-3.65% 7/10/2009
62
16,806.66
3.61%
2.66% 6/10/2009
61.25
16,958.54
-1.22%
-1.46% 5/10/2009
58.35
16,866.41
-4.85%
-1.46% 1/10/2009
57.05
17,134.55
-2.25%
-0.46% 30/09/2009
57.1
17,126.84
0.09%
0.10% 29/09/2009
57.15
16,852.91
0.09%
-5.23% 25/09/2009
55.5
16,693.00
-2.93%
-2.18% 24/09/2009
52.9
16,781.43
-4.80%
2.91% 23/09/2009
50.4
16,719.50
-4.84%
-5.37% 22/09/2009
48
16,886.43
-4.88%
-0.09% 18/09/2009
49.5
16,741.30
3.08%
1.14% 17/09/2009
52
16,711.11
4.93%
2.82% 16/09/2009
54.65
16,677.04
4.97%
-0.73% 15/09/2009
57.5
16,454.45
5.08%
-3.74% 14/09/2009
57.25
16,214.19
-0.44%
2.36% 11/9/2009
57.1
16,264.30
-0.26%
0.14% 10/9/2009
57
16,216.86
-0.18%
-5.35% 9/9/2009
57.4
16,183.55
0.70%
3.75% 8/9/2009
58.9
16,123.67
2.58%
1.85% 7/9/2009
59
16,016.32
0.17%
3.88% 4/9/2009
58
15,689.12
-1.71%
1.01% 3/9/2009
57.75
15,398.33
-0.43%
1.60% 2/9/2009
58.4
15,467.46
1.12%
3.13% 1/9/2009
58
15,551.19
-0.69%
6.84% 31/08/2009
58.65
15,666.64
1.11%
-5.58% 28/08/2009
57.85
15,922.34
-1.37%
-2.34% 27/08/2009
57.6
15,781.07
-0.43%
3.89% 26/08/2009
60.55
15,769.85
4.99%
4.93% 25/08/2009
60.7
15,688.47
0.25%
-2.80% 24/08/2009
57.88
15,628.75
-4.76%
-5.46% 21/08/2009
55.16
15,240.83
-4.81%
-7.90% 20/08/2009
55.2
15,012.32
0.07%
-0.40% 19/08/2009
56
14,809.64
1.44%
-5.69% 18/08/2009
55.52
15,035.26
-0.86%
2.23% 17/08/2009
55.96
14,784.92
0.79%
11.60% 14/08/2009
55.96
15,411.63
0.00%
3.99% 13/08/2009
56.56
15,518.49
1.07%
4.93% 12/8/2009
53.88
15,020.16
-4.85%
-4.40% 11/8/2009
55.48
15,074.59
2.93%
-2.45% 10/8/2009
56.6
15,009.77
2.00%
5.90% 7/8/2009
55.64
15,160.24
-1.71%
2.13% 6/8/2009
56.72
15,514.03
1.92%
6.05% 5/8/2009
58.4
15,903.83
2.92%
-1.53% 4/8/2009
59.24
15,830.98
1.43%
-7.16% 3/8/2009
60.68
15,924.23
2.40%
7.33% 31/07/2009
60.92
15,670.31
0.39%
3.19% 30/07/2009
58.64
15,387.96
-3.81%
0.91% 29/07/2009
55.88
15,173.46
-4.82%
5.96% 28/07/2009
53.24
15,331.94
-4.84%
4.14% 27/07/2009
50.72
15,375.04
-4.85%
-1.51% 24/07/2009
51.6
15,378.96
1.72%
-2.08% 23/07/2009
51.76
15,231.04
0.31%
3.94% 22/07/2009
50.8
14,843.12
-1.87%
3.34% 21/07/2009
49.44
15,062.49
-2.71%
1.07% 20/07/2009
50.8
15,191.01
2.71%
-0.90% 17/07/2009
52.16
14,744.92
2.64%
3.08% 16/07/2009
50.4
14,250.25
-3.43%
0.34% 15/07/2009
50.8
14,253.24
0.79%
-5.31% 14/07/2009
51.2
13,853.70
0.78%
-0.40% 13/07/2009
50.4
13,400.32
-1.57%
1.91% 10/7/2009
49.6
13,504.22
-1.60%
0.09% 9/7/2009
50.92
13,757.46
2.63%
3.41% 8/7/2009
50.48
13,769.15
-0.87%
2.28% 7/7/2009
50.04
14,170.45
-0.88%
2.33% 6/7/2009
52.16
14,043.40
4.15%
1.61% 3/7/2009
54.88
14,913.05
5.08%
0.30% 2/7/2009
55.2
14,658.49
0.58%
-3.13% 1/7/2009
54.64
14,645.47
-1.02%
55.56
14,493.84
1.67%
2.83% 30/06/2009
1.01%
-3.73%
0.45%
-3.61%
1.75%
1.29%
-0.22%
-0.34%
-1.10%
3.00%
-0.92%
0.70%
0.53%
2.47%
0.79%
1.90%
-2.19%
-0.33%
-0.29%
-0.75%
-2.59%
0.54%
-2.07%
-0.48%
-3.53%
0.0728%
0.07470524%
0.01160425%
1.0946
Kashyap Technologies
9/5/2008
13/08/08
1:06
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
13/10/2008
0.71
11,309.09
0.72% 10/10/2008
0.69
10,527.85
-2.86%
0.53% 8/10/2008
0.73
11,328.36
5.64%
-0.04% 7/10/2008
0.76
11,695.24
4.03%
0.29% 6/10/2008
0.78
11,801.70
2.60%
-1.08% 3/10/2008
0.91
12,526.32
15.42%
-1.15% 1/10/2008
0.97
13,055.67
6.39%
0.01% 30/09/2008
0.9
12,860.43
-7.49%
0.64% 29/09/2008
0.94
12,595.75
4.35%
-0.51% 26/09/2008
1.02
13,102.18
8.17%
-0.02% 25/09/2008
1.07
13,547.18
4.79%
0.83% 24/09/2008
1.1
13,692.52
2.77%
0.37% 23/09/2008
1.09
13,570.31
-0.91%
-0.79% 22/09/2008
1.11
13,994.96
1.82%
0.16% 19/09/2008
1.12
14,042.32
0.90%
0.25% 18/09/2008
1.02
13,315.60
-9.35%
-0.56% 17/09/2008
1.07
13,262.90
4.79%
-0.19% 16/09/2008
1.08
13,518.80
0.93%
-1.18% 15/09/2008
1.11
13,531.27
2.74%
0.69% 12/9/2008
1.18
14,000.81
6.12%
-0.19% 11/9/2008
1.18
14,324.29
0.00%
0.67% 10/9/2008
1.23
14,662.61
4.15%
-0.32% 9/9/2008
1.24
14,900.76
0.81%
0.61% 8/9/2008
1.25
14,944.97
0.80%
-0.10% 5/9/2008
1.21
14,483.83
-3.25%
-0.75% 4/9/2008
1.2
14,899.10
-0.83%
-0.55% 2/9/2008
1.2
15,049.86
0.00%
0.28% 1/9/2008
1.19
14,498.51
-0.84%
0.15% 29/08/2008
1.19
14,564.53
0.00%
-0.26% 28/08/2008
1.18
14,048.34
-0.84%
0.16% 27/08/2008
1.25
14,296.79
5.76%
0.27% 26/08/2008
1.26
14,482.22
0.80%
-0.27% 25/08/2008
1.2
14,450.35
-4.88%
-0.58% 22/08/2008
1.29
14,401.49
7.23%
-1.02% 21/08/2008
1.3
14,243.73
0.77%
-1.03% 20/08/2008
1.33
14,678.23
2.28%
0.82% 19/08/2008
1.26
14,543.73
-5.41%
-0.99% 18/08/2008
1.35
14,645.66
6.90%
0.11% 14/08/2008
1.45
14,724.18
7.15%
0.28% 13/08/2008
1.33
15,093.12
-8.64%
1.09% 12/8/2008
1.22
15,212.13
-8.63%
-0.95% 11/8/2008
1.26
15,503.92
3.23%
1.36% 8/8/2008
1.23
15,167.82
-2.41%
-1.13% 7/8/2008
1.24
15,117.25
0.81%
0.88% 6/8/2008
1.29
15,073.54
3.95%
0.14% 5/8/2008
1.25
14,961.07
-3.15%
-0.04% 4/8/2008
1.23
14,577.87
-1.61%
0.71% 1/8/2008
1.23
14,656.69
0.00%
-1.73% 31/07/2008
1.22
14,355.75
-0.82%
0.26% 30/07/2008
1.29
14,287.21
5.58%
-0.88% 29/07/2008
1.29
13,791.54
0.00%
-0.29% 28/07/2008
1.3
14,349.11
0.77%
-0.43% 25/07/2008
1.3
14,274.94
0.00%
-1.59% 24/07/2008
1.33
14,777.01
2.28%
-0.84% 23/07/2008
1.33
14,942.28
0.00%
-1.57% 22/07/2008
1.32
14,104.20
-0.75%
-0.25% 21/07/2008
1.33
13,850.04
0.75%
0.98% 18/07/2008
1.32
13,635.40
-0.75%
1.99% 17/07/2008
1.44
13,111.85
8.70%
-0.56% 16/07/2008
1.4
12,575.80
-2.82%
-1.66% 15/07/2008
1.41
12,676.19
0.71%
-1.02% 14/07/2008
1.49
13,330.51
5.52%
2.22% 11/7/2008
1.53
13,469.85
2.65%
-0.48% 10/7/2008
1.37
13,926.24
-11.05%
-1.17% 9/7/2008
1.29
13,964.26
-6.02%
-1.69% 8/7/2008
1.25
13,349.65
-3.15%
-2.25% 7/7/2008
1.29
13,525.99
3.15%
2.75% 4/7/2008
1.09
13,454.00
-16.85%
-0.15% 3/7/2008
1.08
13,094.11
-0.92%
0.45% 2/7/2008
1.17
13,664.62
8.00%
-0.68% 1/7/2008
1.12
12,961.68
-4.37%
2.81% 30/06/2008
1.24
13,461.60
10.18%
-0.24% 27/06/2008
1.38
13,802.22
10.70%
0.94% 26/06/2008
1.43
14,421.82
3.56%
1.58% 25/06/2008
1.44
14,220.07
0.70%
-0.41% 24/06/2008
1.45
14,106.58
0.69%
-0.32% 23/06/2008
1.44
14,293.32
-0.69%
1.10% 20/06/2008
1.53
14,571.29
6.06%
-3.29% 19/06/2008
1.61
15,087.99
5.10%
1.29% 18/06/2008
1.69
15,422.31
4.85%
0.59% 17/06/2008
1.73
15,696.90
2.34%
0.29% 16/06/2008
1.7
15,395.82
-1.75%
1.44% 13/06/2008
1.54
15,189.62
-9.88%
0.99% 12/6/2008
1.53
15,250.20
-0.65%
-0.32% 11/6/2008
1.56
15,185.32
1.94%
-0.71% 10/6/2008
1.48
14,889.25
-5.26%
1.77% 9/6/2008
1.6
15,066.10
7.80%
0.31% 6/6/2008
1.67
15,572.18
4.28%
-0.29% 5/6/2008
1.69
15,769.72
1.19%
-0.68% 4/6/2008
1.65
15,514.79
-2.40%
-0.58% 3/6/2008
1.72
15,962.56
4.15%
-0.07% 2/6/2008
1.72
16,063.18
0.00%
-0.34% 30/05/2008
1.57
16,415.57
-9.12%
1.09% 29/05/2008
1.6
16,316.26
1.89%
0.27% 28/05/2008
1.59
16,525.37
-0.63%
1.03% 27/05/2008
1.63
16,275.59
2.48%
0.17% 26/05/2008
1.64
16,348.50
0.61%
0.45% 23/05/2008
1.7
16,649.64
3.59%
-1.23% 22/05/2008
1.71
16,907.11
0.59%
1.43% 21/05/2008
1.71
17,243.16
0.00%
-0.16% 20/05/2008
1.71
17,230.18
0.00%
-0.03% 16/05/2008
1.69
17,434.94
-1.18%
-1.36% 15/05/2008
1.71
17,353.54
1.18%
-0.94% 14/05/2008
1.71
16,978.35
0.00%
0.36% 13/05/2008
1.7
16,752.86
-0.59%
0.69% 12/5/2008
1.72
16,860.90
1.17%
-0.38% 9/5/2008
1.71
16,737.07
-0.58%
-0.49% 8/5/2008
1.71
17,080.65
0.00%
-0.62% 7/5/2008
1.71
17,339.31
0.00%
-0.23% 6/5/2008
1.71
17,373.01
0.00%
0.96% 5/5/2008
1.74
17,490.90
1.74%
-0.34% 2/5/2008
1.71
17,600.12
-1.74%
-0.17% 30/04/2008
1.71
17,287.31
0.00%
-0.61% 29/04/2008
1.71
17,378.46
0.00%
-1.26% 28/04/2008
1.72
17,015.96
0.58%
0.01% 25/04/2008
1.72
17,125.98
0.00%
0.01% 24/04/2008
1.72
16,721.08
0.00%
-0.41% 23/04/2008
1.71
16,698.04
-0.58%
-0.27% 22/04/2008
1.72
16,783.87
0.58%
0.29% 21/04/2008
1.8
16,739.33
4.55%
-0.63% 17/04/2008
1.76
16,481.20
-2.25%
-0.13% 16/04/2008
1.83
16,244.19
3.90%
0.17% 15/04/2008
1.89
16,153.66
3.23%
-1.35% 11/4/2008
1.83
15,807.64
-3.23%
-2.07% 10/4/2008
1.74
15,695.10
-5.04%
-1.07% 9/4/2008
1.66
15,790.51
-4.71%
0.01% 8/4/2008
1.59
15,587.62
-4.31%
0.19% 7/4/2008
1.61
15,757.08
1.25%
-0.30% 4/4/2008
1.64
15,343.12
1.85%
-0.28% 3/4/2008
1.71
15,832.55
4.18%
0.84% 2/4/2008
1.73
15,750.40
1.16%
1.75
15,626.62
1.15%
-1.24% 31/03/2008
0.62% 1/4/2008
1.73
15,644.44
-1.15%
-1.17% 28/03/2008
1.73
16,371.29
0.00%
0.71% 27/03/2008
1.71
16,015.56
-1.16%
-1.44% 26/03/2008
1.72
16,086.83
0.58%
0.75% 25/03/2008
1.73
16,217.49
0.58%
-0.67% 24/03/2008
1.71
15,289.40
-1.16%
-0.13% 19/03/2008
1.79
14,994.83
4.57%
-0.79% 18/03/2008
1.88
14,833.46
4.91%
2.71% 17/03/2008
1.97
14,809.49
4.68%
1.66% 14/03/2008
2.07
15,760.52
4.95%
-2.04% 13/03/2008
2.18
15,357.35
5.18%
1.18% 12/3/2008
2.29
16,127.98
4.92%
0.01% 11/3/2008
2.4
16,123.15
4.69%
-0.31% 10/3/2008
2.29
15,923.72
-4.69%
-0.10% 7/3/2008
2.39
15,975.52
4.27%
2.97% 5/3/2008
2.51
16,542.08
4.90%
0.47% 4/3/2008
2.64
16,339.89
5.05%
1.13% 3/3/2008
2.78
16,677.88
5.17%
2.45% 29/02/2008
2.92
17,578.72
4.91%
0.07% 28/02/2008
2.93
17,824.48
0.34%
0.88% 27/02/2008
2.97
17,825.99
1.36%
-0.49% 26/02/2008
2.84
17,806.19
-4.48%
0.17% 25/02/2008
2.98
17,650.57
4.81%
-0.43% 22/02/2008
3.08
17,349.07
3.30%
-0.50% 21/02/2008
3.05
17,734.68
-0.98%
0.60% 20/02/2008
3.2
17,617.60
4.80%
0.08% 19/02/2008
3.3
18,075.66
3.08%
0.43% 18/02/2008
3.47
18,048.05
5.02%
0.48% 15/02/2008
3.32
18,115.25
-4.42%
-0.08% 14/02/2008
3.29
17,766.63
-0.91%
-0.72% 13/02/2008
3.16
16,949.14
-4.03%
-0.54% 12/2/2008
3.33
16,608.01
5.24%
-0.70% 11/2/2008
3.5
16,630.91
4.98%
0.33% 8/2/2008
3.68
17,464.89
5.01%
-0.24% 7/2/2008
3.87
17,526.93
5.03%
-0.75% 6/2/2008
4.06
18,139.49
4.79%
-3.18% 5/2/2008
3.88
18,663.16
-4.53%
-0.55% 4/2/2008
3.7
18,660.32
-4.75%
0.71% 1/2/2008
3.54
18,242.58
-4.42%
1.04% 31/01/2008
3.38
17,648.71
-4.63%
0.11% 30/01/2008
3.55
17,758.64
4.91%
-0.21% 29/01/2008
3.73
18,091.94
4.95%
1.30% 28/01/2008
3.92
18,152.78
4.97%
0.13% 25/01/2008
4.11
18,361.66
4.73%
0.41% 24/01/2008
4.33
17,221.74
5.21%
-0.37% 23/01/2008
4.55
17,594.07
4.96%
0.60% 22/01/2008
4.78
16,729.94
4.93%
-1.43% 21/01/2008
5.03
17,605.35
5.10%
0.69% 18/01/2008
5.29
19,013.70
5.04%
0.49% 17/01/2008
5.56
19,700.82
4.98%
-0.09% 16/01/2008
5.46
19,868.11
-1.81%
0.17% 15/01/2008
5.74
20,251.09
5.00%
-1.59% 14/01/2008
6.04
20,728.05
5.09%
-1.75% 11/1/2008
6.36
20,827.45
5.16%
1.33% 10/1/2008
6.69
20,582.08
5.06%
2.02% 9/1/2008
7.04
20,869.78
5.10%
-0.40% 8/1/2008
7.41
20,873.33
5.12%
0.29% 7/1/2008
7.79
20,812.65
5.00%
-0.93% 4/1/2008
7.42
20,686.89
-4.87%
-1.40% 3/1/2008
7.07
20,345.20
-4.83%
1.26% 2/1/2008
6.74
20,465.30
-4.78%
0.30% 1/1/2008
6.42
20,300.71
-4.86%
-0.11% 31/12/2007
6.12
20,286.99
-4.79%
-1.08% 28/12/2007
5.83
20,206.95
-4.85%
-0.91% 27/12/2007
5.55
20,216.72
-4.92%
0.92% 26/12/2007
5.3
20,192.52
-4.61%
-2.46% 24/12/2007
5.05
19,854.12
-4.83%
0.35% 20/12/2007
4.81
19,162.57
-4.87%
-2.09% 19/12/2007
4.59
19,091.96
-4.68%
-0.59% 18/12/2007
4.8
19,079.64
4.47%
-0.95% 17/12/2007
4.59
19,261.35
-4.47%
-3.24% 14/12/2007
4.37
20,030.83
-4.91%
3.14% 13/12/2007
4.17
20,104.39
-4.68%
0.98% 12/12/2007
3.97
20,375.87
-4.91%
1.43% 11/12/2007
3.78
20,290.89
-4.90%
0.43% 10/12/2007
3.6
19,930.68
-4.88%
2.34% 7/12/2007
3.43
19,966.00
-4.84%
0.42% 6/12/2007
3.27
19,795.87
-4.78%
-0.13% 5/12/2007
3.14
19,738.07
-4.06%
1.30% 4/12/2007
19,529.50
-4.56%
1.25% 3/12/2007
2.93
19,603.41
-2.36%
0.60% 30/11/2007
3.01
19,363.19
2.69%
-0.02% 29/11/2007
3.15
19,003.26
4.55%
-0.74% 28/11/2007
3.21
18,938.87
1.89%
0.21% 27/11/2007
3.18
19,127.73
-0.94%
-1.19% 26/11/2007
3.24
19,247.54
1.87%
-2.28% 23/11/2007
3.27
18,852.87
0.92%
1.20% 22/11/2007
3.14
18,526.32
-4.06%
-0.22% 21/11/2007
3.3
18,602.62
4.97%
0.90% 20/11/2007
3.33
19,280.80
0.90%
-0.54% 19/11/2007
3.18
19,633.36
-4.61%
1.58% 16/11/2007
3.03
19,698.36
-4.83%
-0.05% 15/11/2007
2.9
19,784.89
-4.39%
-1.61% 14/11/2007
2.93
19,929.06
1.03%
-0.95% 13/11/2007
3.08
19,035.48
4.99%
18,737.27
-2.63%
-0.37% 9/11/2007
0.53% 12/11/2007
2.92
18,907.60
-2.70%
0.99% 8/11/2007
2.79
19,058.93
-4.55%
-0.86% 7/11/2007
2.94
19,289.83
5.24%
-0.18% 6/11/2007
2.98
19,400.67
1.35%
-0.20% 5/11/2007
3.11
19,590.78
4.27%
-1.34% 2/11/2007
19,976.23
-3.60%
-1.47% 1/11/2007
3.02
19,724.35
0.66%
0.31% 31/10/2007
3.17
19,837.99
4.85%
-0.29% 30/10/2007
3.24
19,783.51
2.18%
-0.21% 29/10/2007
3.4
19,977.67
4.82%
-0.37% 26/10/2007
3.4
19,243.17
0.00%
-0.67% 25/10/2007
3.44
18,770.89
1.17%
-2.06% 24/10/2007
3.39
18,512.91
-1.46%
-1.87% 23/10/2007
3.33
18,492.84
-1.79%
0.45% 22/10/2007
3.26
17,613.99
-2.12%
0.54% 19/10/2007
3.3
17,559.98
1.22%
0.74% 18/10/2007
3.47
17,998.39
5.02%
1.62% 17/10/2007
3.33
18,715.82
-4.12%
-0.89% 16/10/2007
3.39
19,051.86
1.79%
-0.07% 15/10/2007
3.52
19,058.67
3.76%
-0.52% 12/10/2007
3.7
18,419.04
4.99%
-0.38% 11/10/2007
3.89
18,814.07
5.01%
-2.51% 10/10/2007
3.93
18,658.25
1.02%
-1.51% 9/10/2007
4.14
18,280.24
5.21%
-1.36% 8/10/2007
3.99
17,491.39
-3.69%
1.51% 5/10/2007
4.19
17,773.36
4.89%
-1.68% 4/10/2007
4.41
17,777.14
5.12%
4.15% 3/10/2007
4.63
17,847.04
4.87%
0.69% 1/10/2007
4.87
17,328.62
5.05%
-3.26% 28/09/2007
4.88
17,291.10
0.21%
0.36% 27/09/2007
4.88
17,150.56
0.00%
-0.43% 26/09/2007
5.01
16,921.39
2.63%
1.00% 25/09/2007
5.13
16,899.54
2.37%
2.31% 24/09/2007
5.13
16,845.83
0.00%
2.48% 21/09/2007
5.07
16,564.23
-1.18%
-0.46% 20/09/2007
5.13
16,347.95
1.18%
0.59% 19/09/2007
5.35
16,322.75
4.20%
-1.61% 18/09/2007
5.62
15,669.12
4.92%
-1.82% 17/09/2007
5.88
15,504.43
4.52%
-1.40% 14/09/2007
5.92
15,603.80
0.68%
1.04% 13/09/2007
5.65
15,614.44
-4.67%
0.28% 12/9/2007
6.28
15,505.36
10.57%
0.03% 11/9/2007
5.13
15,542.77
-20.23%
-0.97% 10/9/2007
5.39
15,596.83
4.94%
-2.58% 7/9/2007
5.43
15,590.42
0.74%
1.47% 6/9/2007
4.95
15,616.31
-9.26%
0.85% 5/9/2007
4.71
15,446.15
-4.97%
-2.98% 4/9/2007
4.49
15,465.40
-4.78%
-3.41% 3/9/2007
4.29
15,422.05
-4.56%
0.02% 31/08/2007
4.31
15,318.60
0.47%
-2.84% 30/08/2007
4.3
15,121.74
-0.23%
-3.33% 29/08/2007
4.26
14,993.04
-0.93%
0.77% 28/08/2007
4.37
14,919.19
2.55%
1.86% 27/08/2007
4.33
14,842.38
-0.92%
0.08% 24/08/2007
4.12
14,424.87
-4.97%
2.87% 23/08/2007
4.2
14,163.98
1.92%
-0.90% 22/08/2007
4.34
14,248.66
3.28%
6.01% 21/08/2007
4.56
13,989.11
4.94%
-1.72% 20/08/2007
4.79
14,427.55
4.92%
-0.09% 17/08/2007
4.74
14,141.52
-1.05%
-1.04% 16/08/2007
4.67
14,358.21
-1.49%
14/08/2007
4.91
15,000.91
5.01%
13/08/2007
4.77
15,017.21
-2.89%
10/8/2007
4.91
14,868.25
2.89%
9/8/2007
5.17
15,100.15
5.16%
8/8/2007
5.04
15,307.98
-2.55%
7/8/2007
4.8
14,932.77
-4.88%
6/8/2007
4.59
14,903.03
-4.47%
3/8/2007
4.37
15,138.40
-4.91%
2/8/2007
4.17
14,985.70
-4.68%
1/8/2007
4.07
14,935.77
-2.43%
31/07/2007
4.28
15,550.99
5.03%
30/07/2007
4.09
15,260.91
-4.54%
27/07/2007
4.08
15,234.57
-0.24%
26/07/2007
3.93
15,776.31
-3.75%
25/07/2007
3.89
15,699.33
-1.02%
24/07/2007
3.9
15,794.92
0.26%
23/07/2007
3.75
15,732.20
-3.92%
20/07/2007
3.58
15,565.55
-4.64%
19/07/2007
3.76
15,550.13
4.91%
18/07/2007
3.88
15,301.17
3.14%
17/07/2007
4.02
15,289.82
3.54%
16/07/2007
4.05
15,311.22
0.74%
13/07/2007
3.97
15,272.72
-2.00%
12/7/2007
4.17
15,092.04
4.91%
11/7/2007
4.22
14,910.62
1.19%
10/7/2007
4.21
15,009.88
-0.24%
0.0155%
0.19200125%
0.02762565%
0.7464
Kernex Micro
29/06/07
16/10/07
1:10
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
14/12/2007
4.37
20,030.83
-7.16% 13/12/2007
4.17
20,104.39
-4.68%
7.33% 12/12/2007
3.97
20,375.87
-4.91%
3.19% 11/12/2007
3.78
20,290.89
-4.90%
0.91% 10/12/2007
3.6
19,930.68
-4.88%
5.96% 7/12/2007
3.43
19,966.00
-4.84%
4.14% 6/12/2007
3.27
19,795.87
-4.78%
-1.51% 5/12/2007
3.14
19,738.07
-4.06%
-2.08% 4/12/2007
19,529.50
-4.56%
3.94% 3/12/2007
2.93
19,603.41
-2.36%
3.34% 30/11/2007
3.01
19,363.19
2.69%
1.07% 29/11/2007
3.15
19,003.26
4.55%
-0.90% 28/11/2007
3.21
18,938.87
1.89%
3.08% 27/11/2007
3.18
19,127.73
-0.94%
0.34% 26/11/2007
3.24
19,247.54
1.87%
-5.31% 23/11/2007
3.27
18,852.87
0.92%
-0.40% 22/11/2007
3.14
18,526.32
-4.06%
1.91% 21/11/2007
3.3
18,602.62
4.97%
0.09% 20/11/2007
3.33
19,280.80
0.90%
3.41% 19/11/2007
3.18
19,633.36
-4.61%
2.28% 16/11/2007
3.03
19,698.36
-4.83%
2.33% 15/11/2007
2.9
19,784.89
-4.39%
1.61% 14/11/2007
2.93
19,929.06
1.03%
0.30% 13/11/2007
3.08
19,035.48
4.99%
-3.13% 12/11/2007
18,737.27
-2.63%
2.83% 9/11/2007
2.92
18,907.60
-2.70%
1.01% 8/11/2007
2.79
19,058.93
-4.55%
-3.73% 7/11/2007
2.94
19,289.83
5.24%
0.45% 6/11/2007
2.98
19,400.67
1.35%
-3.61% 5/11/2007
3.11
19,590.78
4.27%
1.75% 2/11/2007
19,976.23
-3.60%
1.29% 1/11/2007
3.02
19,724.35
0.66%
-0.22% 31/10/2007
3.17
19,837.99
4.85%
-0.34% 30/10/2007
3.24
19,783.51
2.18%
-1.10% 29/10/2007
3.4
19,977.67
4.82%
3.00% 26/10/2007
3.4
19,243.17
0.00%
-0.92% 25/10/2007
3.44
18,770.89
1.17%
0.70% 24/10/2007
3.39
18,512.91
-1.46%
0.53% 23/10/2007
3.33
18,492.84
-1.79%
2.47% 22/10/2007
3.26
17,613.99
-2.12%
0.79% 19/10/2007
3.3
17,559.98
1.22%
1.90% 18/10/2007
3.47
17,998.39
5.02%
-2.19% 17/10/2007
3.33
18,715.82
-4.12%
-0.33% 16/10/2007
3.39
19,051.86
1.79%
-0.29% 15/10/2007
3.52
19,058.67
3.76%
-0.75% 12/10/2007
3.7
18,419.04
4.99%
-2.59% 11/10/2007
3.89
18,814.07
5.01%
0.54% 10/10/2007
3.93
18,658.25
1.02%
-2.07% 9/10/2007
4.14
18,280.24
5.21%
-0.48% 8/10/2007
3.99
17,491.39
-3.69%
-3.53% 5/10/2007
4.19
17,773.36
4.89%
3.96% 4/10/2007
4.41
17,777.14
5.12%
-0.52% 3/10/2007
4.63
17,847.04
4.87%
3.46% 1/10/2007
4.87
17,328.62
5.05%
1.11% 28/09/2007
4.88
17,291.10
0.21%
-5.77% 27/09/2007
4.88
17,150.56
0.00%
-1.82% 26/09/2007
5.01
16,921.39
2.63%
-1.56% 25/09/2007
5.13
16,899.54
2.37%
-3.92% 24/09/2007
5.13
16,845.83
0.00%
-4.17% 21/09/2007
5.07
16,564.23
-1.18%
0.80% 20/09/2007
5.13
16,347.95
1.18%
5.03% 19/09/2007
5.35
16,322.75
4.20%
1.04% 18/09/2007
5.62
15,669.12
4.92%
3.33% 17/09/2007
5.88
15,504.43
4.52%
0.27% 14/09/2007
5.92
15,603.80
0.68%
-4.50% 13/09/2007
5.65
15,614.44
-4.67%
1.31% 12/9/2007
6.28
15,505.36
10.57%
-0.53% 11/9/2007
5.13
15,542.77
-20.23%
-2.71% 10/9/2007
5.39
15,596.83
4.94%
4.26% 7/9/2007
5.43
15,590.42
0.74%
-5.28% 6/9/2007
4.95
15,616.31
-9.26%
3.78% 5/9/2007
4.71
15,446.15
-4.97%
2.50% 4/9/2007
4.49
15,465.40
-4.78%
4.39% 3/9/2007
4.29
15,422.05
-4.56%
-1.41% 31/08/2007
4.31
15,318.60
0.47%
-0.80% 30/08/2007
4.3
15,121.74
-0.23%
1.32% 29/08/2007
4.26
14,993.04
-0.93%
1.93% 28/08/2007
4.37
14,919.19
2.55%
3.48% 27/08/2007
4.33
14,842.38
-0.92%
2.19% 24/08/2007
4.12
14,424.87
-4.97%
1.76% 23/08/2007
4.2
14,163.98
1.92%
-1.94% 22/08/2007
4.34
14,248.66
3.28%
-1.35% 21/08/2007
4.56
13,989.11
4.94%
0.40% 20/08/2007
4.79
14,427.55
4.92%
-0.43% 17/08/2007
4.74
14,141.52
-1.05%
-1.97% 16/08/2007
4.67
14,358.21
-1.49%
1.18% 14/08/2007
4.91
15,000.91
5.01%
3.30% 13/08/2007
4.77
15,017.21
-2.89%
1.26% 10/8/2007
4.91
14,868.25
2.89%
-1.63% 9/8/2007
5.17
15,100.15
5.16%
2.85% 8/8/2007
5.04
15,307.98
-2.55%
0.63% 7/8/2007
4.8
14,932.77
-4.88%
2.17% 6/8/2007
4.59
14,903.03
-4.47%
-0.61% 3/8/2007
4.37
15,138.40
-4.91%
1.27% 2/8/2007
4.17
14,985.70
-4.68%
-1.52% 1/8/2007
4.07
14,935.77
-2.43%
0.45% 31/07/2007
4.28
15,550.99
5.03%
1.83% 30/07/2007
4.09
15,260.91
-4.54%
1.53% 27/07/2007
4.08
15,234.57
-0.24%
1.97% 26/07/2007
3.93
15,776.31
-3.75%
-0.08% 25/07/2007
3.89
15,699.33
-1.02%
1.18% 24/07/2007
3.9
15,794.92
0.26%
-0.47% 23/07/2007
3.75
15,732.20
-3.92%
-2.19% 20/07/2007
3.58
15,565.55
-4.64%
-1.34% 19/07/2007
3.76
15,550.13
4.91%
0.64% 18/07/2007
3.88
15,301.17
3.14%
-0.74% 17/07/2007
4.02
15,289.82
3.54%
2.03% 16/07/2007
4.05
15,311.22
0.74%
1.50% 13/07/2007
3.97
15,272.72
-2.00%
0.19% 12/7/2007
4.17
15,092.04
4.91%
0.68% 11/7/2007
4.22
14,910.62
1.19%
0.62% 10/7/2007
4.21
15,009.88
-0.24%
-1.79% 9/7/2007
4.22
15,045.73
0.24%
0.53% 6/7/2007
4.21
14,964.12
-0.24%
-2.11% 5/7/2007
4.18
14,861.89
-0.72%
0.64% 4/7/2007
4.06
14,880.24
-2.91%
-2.39% 3/7/2007
3.92
14,806.51
-3.51%
-0.14% 2/7/2007
3.78
14,664.26
-3.64%
0.51% 29/06/2007
3.75
14,650.51
-0.80%
-0.27% 28/06/2007
3.74
14,504.57
-0.27%
-1.55% 27/06/2007
3.88
14,431.06
3.67%
-1.45% 26/06/2007
3.7
14,501.08
-4.75%
-0.56% 25/06/2007
3.53
14,487.72
-4.70%
-2.17% 22/06/2007
3.39
14,467.36
-4.05%
-0.71% 21/06/2007
3.54
14,499.24
4.33%
0.61% 20/06/2007
3.51
14,411.95
-0.85%
-1.29% 19/06/2007
3.51
14,295.50
0.00%
1.08% 18/06/2007
3.64
14,080.14
3.64%
-2.66% 15/06/2007
3.53
14,162.71
-3.07%
3.14% 14/06/2007
3.4
14,203.72
-3.75%
-0.52% 13/06/2007
3.45
14,003.03
1.46%
-0.79% 12/6/2007
3.43
14,130.95
-0.58%
0.11% 11/6/2007
3.27
14,083.41
-4.78%
4.54% 8/6/2007
3.12
14,063.81
-4.70%
-2.20% 7/6/2007
3.09
14,186.18
-0.97%
0.44% 6/6/2007
3.19
14,255.93
3.18%
0.81% 5/6/2007
3.04
14,535.01
-4.82%
-5.89% 4/6/2007
2.96
14,495.77
-2.67%
-1.95% 1/6/2007
2.83
14,570.75
-4.49%
-1.08% 31/05/2007
2.7
14,544.46
-4.70%
-0.16% 30/05/2007
2.64
14,411.38
-2.25%
6.22% 29/05/2007
2.52
14,508.21
-4.65%
-2.59% 28/05/2007
2.4
14,397.89
-4.88%
4.90% 25/05/2007
2.29
14,338.45
-4.69%
-0.03% 24/05/2007
2.29
14,218.11
0.00%
-1.24% 23/05/2007
2.37
14,363.26
3.43%
0.32% 22/05/2007
2.46
14,453.72
3.73%
3.48% 21/05/2007
2.53
14,418.60
2.81%
-1.23% 18/05/2007
2.65
14,303.41
4.63%
2.05% 17/05/2007
2.79
14,299.71
5.15%
5.26% 16/05/2007
2.58
14,127.31
-7.83%
1.39% 15/05/2007
2.43
13,929.33
-5.99%
0.01% 14/05/2007
2.28
13,965.86
-6.37%
-0.11% 11/5/2007
2.07
13,796.16
-9.66%
-0.88% 10/5/2007
1.98
13,771.23
-4.45%
-1.72% 9/5/2007
1.89
13,781.51
-4.65%
2.20% 8/5/2007
1.8
13,765.46
-4.88%
-0.66% 7/5/2007
1.71
13,879.25
-5.13%
2.57% 4/5/2007
1.64
13,934.27
-4.18%
-0.15% 3/5/2007
1.65
14,078.21
0.61%
0.37% 30/04/2007
1.61
13,872.37
-2.45%
-1.94% 27/04/2007
1.63
13,908.58
1.23%
-4.71% 26/04/2007
1.68
14,228.88
3.02%
-2.03% 25/04/2007
1.65
14,217.77
-1.80%
0.14% 24/04/2007
1.71
14,136.72
3.57%
4.89% 23/04/2007
1.77
13,928.33
3.45%
0.35% 20/04/2007
1.7
13,897.41
-4.04%
3.44% 19/04/2007
1.63
13,619.70
-4.20%
2.85% 18/04/2007
1.58
13,672.19
-3.12%
-0.02% 17/04/2007
1.59
13,607.04
0.63%
-2.26% 16/04/2007
1.65
13,695.58
3.70%
-3.31% 13/04/2007
1.63
13,384.08
-1.22%
0.62% 12/4/2007
1.63
13,113.81
0.00%
1.86% 11/4/2007
1.65
13,183.24
1.22%
0.34% 10/4/2007
1.59
13,189.54
-3.70%
1.14% 9/4/2007
1.56
13,177.74
-1.90%
-6.41% 5/4/2007
1.53
12,856.08
-1.94%
2.14% 4/4/2007
1.46
12,786.77
-4.68%
-5.04% 3/4/2007
1.47
12,624.58
0.68%
5.10% 2/4/2007
1.49
12,455.37
1.35%
7.70% 30/03/2007
1.47
13,072.10
-1.35%
3.55% 29/03/2007
1.54
12,979.66
4.65%
0.85% 28/03/2007
1.51
12,884.34
-1.97%
1.91% 26/03/2007
1.59
13,124.32
5.16%
2.33% 23/03/2007
1.61
13,285.93
1.25%
0.48% 22/03/2007
1.65
13,308.03
2.45%
-1.19% 21/03/2007
1.6
12,945.88
-3.08%
1.39% 20/03/2007
1.6
12,705.94
0.00%
0.02% 19/03/2007
1.66
12,644.99
3.68%
-0.29% 16/03/2007
1.67
12,430.40
0.60%
-0.61% 15/03/2007
1.67
12,543.85
0.00%
-1.67% 14/03/2007
1.71
12,529.62
2.37%
0.59% 13/03/2007
1.71
12,982.98
0.00%
-0.81% 12/3/2007
1.67
12,902.63
-2.37%
-0.07% 9/3/2007
1.59
12,884.99
-4.91%
-0.40% 8/3/2007
1.53
13,049.35
-3.85%
0.05% 7/3/2007
1.6
12,579.75
4.47%
-0.12% 6/3/2007
1.68
12,697.09
4.88%
-1.69% 5/3/2007
1.75
12,415.04
4.08%
-3.55% 2/3/2007
1.83
12,886.13
4.47%
-0.37% 1/3/2007
1.93
13,159.55
5.32%
-0.06% 28/02/2007
2.01
12,938.09
4.06%
0.95% 27/02/2007
2.06
13,478.83
2.46%
3.92% 26/02/2007
2.09
13,649.52
1.45%
0.37% 23/02/2007
2.19
13,632.53
4.67%
1.34% 22/02/2007
2.31
14,021.31
5.33%
-0.42% 21/02/2007
2.39
14,188.49
3.40%
-1.79% 20/02/2007
2.49
14,253.38
4.10%
0.18% 19/02/2007
2.38
14,402.90
-4.52%
-0.86% 15/02/2007
2.27
14,355.55
-4.73%
-0.29% 14/02/2007
2.17
14,009.90
-4.51%
-1.06% 13/02/2007
2.2
14,090.98
1.37%
0.38% 12/2/2007
2.31
14,190.70
4.88%
-1.23% 9/2/2007
2.43
14,538.90
5.06%
-1.88% 8/2/2007
2.5
14,652.09
2.84%
-0.34% 7/2/2007
2.55
14,643.13
1.98%
0.99% 6/2/2007
2.43
14,478.19
-4.82%
0.62% 5/2/2007
2.31
14,515.90
-5.06%
-2.07% 2/2/2007
2.22
14,403.77
-3.97%
-1.75% 1/2/2007
2.19
14,267.18
-1.36%
0.41% 31/01/2007
2.26
14,090.92
3.15%
3.58% 29/01/2007
2.37
14,211.96
4.75%
1.81% 25/01/2007
2.29
14,282.72
-3.43%
0.33% 24/01/2007
2.22
14,110.46
-3.10%
0.44% 23/01/2007
2.27
14,041.24
2.23%
0.73% 22/01/2007
2.38
14,209.24
4.73%
-4.59% 19/01/2007
2.49
14,182.71
4.52%
-1.58% 18/01/2007
2.61
14,217.75
4.71%
0.90% 17/01/2007
2.57
14,131.34
-1.54%
0.80% 16/01/2007
2.68
14,114.73
4.19%
1.20% 15/01/2007
2.81
14,129.64
4.74%
0.57% 12/1/2007
2.73
14,056.53
-2.89%
0.98% 11/1/2007
2.61
13,630.71
-4.50%
1.95% 10/1/2007
2.69
13,362.16
3.02%
-1.27% 9/1/2007
3.01
13,566.33
11.24%
0.57% 8/1/2007
3.42
13,652.15
12.77%
-0.28% 5/1/2007
3.45
13,860.52
0.87%
0.98% 4/1/2007
2.89
13,871.71
-17.71%
-3.75% 3/1/2007
2.41
14,014.92
-18.16%
-2.48% 2/1/2007
2.13
13,942.24
-12.35%
-1.38% 29/12/2006
2.04
13,786.91
-4.32%
-0.11% 28/12/2006
1.99
13,846.34
-2.48%
-4.87% 27/12/2006
2.03
13,859.69
1.99%
-0.31% 26/12/2006
2.06
13,708.34
1.47%
2.47% 22/12/2006
2.08
13,471.74
0.97%
3.91% 21/12/2006
2.03
13,384.86
-2.43%
1.78% 20/12/2006
1.99
13,340.21
-1.99%
0.04% 19/12/2006
2.06
13,382.01
3.46%
-3.41% 18/12/2006
2.07
13,731.09
0.48%
2.12% 15/12/2006
2.13
13,614.52
2.86%
-0.83% 14/12/2006
2.17
13,487.16
1.86%
-2.05% 13/12/2006
2.11
13,181.34
-2.80%
-4.41% 12/12/2006
2.02
12,995.02
-4.36%
1.60% 11/12/2006
2.13
13,399.43
5.30%
0.02% 8/12/2006
2.26
13,799.49
5.92%
0.39% 7/12/2006
2.33
13,972.03
3.05%
-2.95% 6/12/2006
1.95
13,949.00
-17.80%
-0.22% 5/12/2006
2.16
13,937.65
10.23%
-0.82% 4/12/2006
2.34
13,874.33
8.00%
-1.35% 1/12/2006
2.31
13,844.78
-1.29%
-0.13% 30/11/2006
2.39
13,696.31
3.40%
-0.32% 29/11/2006
2.11
13,616.73
-12.46%
-1.69% 28/11/2006
1.76
13,601.95
-18.14%
-1.31% 27/11/2006
1.47
13,773.59
-18.01%
-0.15% 17/10/2006
0.12
12,883.83
-250.55%
-4.09% 16/10/2006
0.12
12,928.18
0.00%
-1.06% 13/10/2006
0.12
12,736.42
0.00%
0.64% 12/10/2006
0.13
12,537.98
8.00%
0.07% 11/10/2006
0.13
12,353.49
0.00%
-0.70% 10/10/2006
0.14
12,363.77
7.41%
0.24% 9/10/2006
0.14
12,365.83
0.00%
0.35% 6/10/2006
0.14
12,372.81
0.00%
-0.04% 5/10/2006
0.14
12,389.41
0.00%
0.17% 4/10/2006
0.14
12,204.01
0.00%
-1.10% 3/10/2006
0.13
12,366.39
-7.41%
0.12% 29/09/2006
0.12
12,454.42
-8.00%
-0.28% 28/09/2006
0.11
12,380.74
-8.70%
-0.67% 27/09/2006
0.1
12,366.91
-9.53%
-1.29% 19/09/2006
0.09
11,970.47
-10.54%
-0.85% 18/09/2006
0.09
12,071.30
0.00%
-0.49% 15/09/2006
0.09
12,009.59
0.00%
-0.52% 14/09/2006
0.1
11,973.02
10.54%
-2.85% 13/09/2006
0.1
11,893.79
0.00%
-1.83% 12/9/2006
0.1
11,660.79
0.00%
0.60% 11/9/2006
0.11
11,550.69
9.53%
-1.84% 8/9/2006
0.11
11,918.65
0.00%
3.09% 7/9/2006
0.11
11,853.85
0.00%
-2.00% 6/9/2006
0.11
11,933.21
0.00%
1.52% 5/9/2006
0.11
11,904.60
0.00%
4.38% 4/9/2006
0.11
11,914.21
0.00%
0.11% 1/9/2006
0.11
11,778.02
0.00%
-1.00% 31/08/2006
0.12
11,699.05
8.70%
1.55% 30/08/2006
0.12
11,723.92
0.00%
1.37% 29/08/2006
0.12
11,706.85
0.00%
-2.48% 28/08/2006
0.12
11,619.52
0.00%
-0.20% 25/08/2006
0.12
11,572.20
0.00%
1.57% 24/08/2006
0.11
11,531.95
-8.70%
-1.01% 23/08/2006
0.12
11,406.65
8.70%
-0.33% 22/08/2006
0.12
11,502.62
0.00%
4.04% 21/08/2006
0.13
11,511.68
8.00%
-1.88% 18/08/2006
0.13
11,465.72
0.00%
-0.17% 17/08/2006
0.13
11,477.48
0.00%
3.49% 16/08/2006
0.13
11,448.31
0.00%
-0.49% 14/08/2006
0.13
11,312.99
0.00%
0.61% 11/8/2006
0.13
11,192.46
0.00%
-0.40% 10/8/2006
0.14
11,149.17
7.41%
-1.06% 9/8/2006
0.13
11,145.18
-7.41%
-0.10% 8/8/2006
0.13
11,014.97
0.00%
-1.61% 7/8/2006
0.13
10,812.64
0.00%
-0.07% 4/8/2006
0.14
10,866.51
7.41%
0.14% 3/8/2006
0.14
10,923.16
0.00%
-0.25% 2/8/2006
0.13
10,876.19
-7.41%
-1.19% 1/8/2006
0.12
10,751.66
-8.00%
-1.21% 31/07/2006
0.12
10,743.88
0.00%
0.66% 28/07/2006
0.11
10,680.23
-8.70%
0.0516%
2.23529433%
0.05715848%
0.5356
Gateway Distribution
30/04/07
2/8/2007
1:04
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
3/10/2007
135.45
17,847.04
0.37% 1/10/2007
136.1
17,328.62
0.48%
1.34% 28/09/2007
134.8
17,291.10
-0.96%
-0.42% 27/09/2007
135.2
17,150.56
0.30%
-1.79% 26/09/2007
133.6
16,921.39
-1.19%
0.18% 25/09/2007
134.05
16,899.54
0.34%
-0.86% 24/09/2007
135.45
16,845.83
1.04%
-0.29% 21/09/2007
136.7
16,564.23
0.92%
-1.06% 20/09/2007
136.75
16,347.95
0.04%
0.38% 19/09/2007
139.45
16,322.75
1.96%
-1.23% 18/09/2007
135.2
15,669.12
-3.10%
-1.88% 17/09/2007
136.2
15,504.43
0.74%
-0.34% 14/09/2007
132.45
15,603.80
-2.79%
0.99% 13/09/2007
133.9
15,614.44
1.09%
0.62% 12/9/2007
131.7
15,505.36
-1.66%
-2.07% 11/9/2007
131.75
15,542.77
0.04%
-1.75% 10/9/2007
132.6
15,596.83
0.64%
0.41% 7/9/2007
133.95
15,590.42
1.01%
3.58% 6/9/2007
137.3
15,616.31
2.47%
1.81% 5/9/2007
132.1
15,446.15
-3.86%
0.33% 4/9/2007
131.85
15,465.40
-0.19%
0.44% 3/9/2007
131.95
15,422.05
0.08%
0.73% 31/08/2007
130.85
15,318.60
-0.84%
-4.59% 30/08/2007
120.05
15,121.74
-8.61%
-1.58% 29/08/2007
118.25
14,993.04
-1.51%
0.90% 28/08/2007
118.95
14,919.19
0.59%
0.80% 27/08/2007
118.75
14,842.38
-0.17%
1.20% 24/08/2007
116.75
14,424.87
-1.70%
0.57% 23/08/2007
115.05
14,163.98
-1.47%
0.98% 22/08/2007
120.5
14,248.66
4.63%
1.95% 21/08/2007
120.3
13,989.11
-0.17%
-1.27% 20/08/2007
124.45
14,427.55
3.39%
0.57% 17/08/2007
122.15
14,141.52
-1.87%
-0.28% 16/08/2007
129.4
14,358.21
5.77%
0.98% 14/08/2007
134.95
15,000.91
4.20%
-3.75% 13/08/2007
137.5
15,017.21
1.87%
-2.48% 10/8/2007
131.2
14,868.25
-4.69%
-1.38% 9/8/2007
134.65
15,100.15
2.60%
-0.11% 8/8/2007
135.5
15,307.98
0.63%
-4.87% 7/8/2007
134.85
14,932.77
-0.48%
-0.31% 6/8/2007
136.45
14,903.03
1.18%
2.47% 3/8/2007
141.2
15,138.40
3.42%
3.91% 2/8/2007
142.25
14,985.70
0.74%
1.78% 1/8/2007
137.8
14,935.77
-3.18%
146.56
15,550.99
6.16%
-3.41% 30/07/2007
147.2
15,260.91
0.44%
2.12% 27/07/2007
138.64
15,234.57
-5.99%
-0.83% 26/07/2007
140.92
15,776.31
1.63%
-2.05% 25/07/2007
143.16
15,699.33
1.58%
-4.41% 24/07/2007
144.16
15,794.92
0.70%
1.60% 23/07/2007
146.08
15,732.20
1.32%
0.02% 20/07/2007
145.16
15,565.55
-0.63%
0.39% 19/07/2007
146.48
15,550.13
0.91%
-2.95% 18/07/2007
146.92
15,301.17
0.30%
-0.22% 17/07/2007
149.84
15,289.82
1.97%
-0.82% 16/07/2007
149
15,311.22
-0.56%
-1.35% 13/07/2007
150.76
15,272.72
1.17%
-0.13% 12/7/2007
152.04
15,092.04
0.85%
-0.32% 11/7/2007
150.24
14,910.62
-1.19%
-1.69% 10/7/2007
150.72
15,009.88
0.32%
-1.31% 9/7/2007
149.36
15,045.73
-0.91%
-0.15% 6/7/2007
149.8
14,964.12
0.29%
-4.09% 5/7/2007
152.08
14,861.89
1.51%
-1.06% 4/7/2007
154.04
14,880.24
1.28%
0.64% 3/7/2007
156.8
14,806.51
1.78%
0.07% 2/7/2007
154.12
14,664.26
-1.72%
-0.70% 29/06/2007
149.68
14,650.51
-2.92%
0.24% 28/06/2007
146.6
14,504.57
-2.08%
0.35% 27/06/2007
149.32
14,431.06
1.84%
-0.04% 26/06/2007
150.6
14,501.08
0.85%
0.17% 25/06/2007
154.4
14,487.72
2.49%
-1.10% 22/06/2007
152.92
14,467.36
-0.96%
0.04% 31/07/2007
0.12% 21/06/2007
154.76
14,499.24
1.20%
-0.28% 20/06/2007
159.28
14,411.95
2.88%
-0.67% 19/06/2007
145.72
14,295.50
-8.90%
-1.29% 18/06/2007
144.04
14,080.14
-1.16%
-0.85% 15/06/2007
142.52
14,162.71
-1.06%
-0.49% 14/06/2007
140.68
14,203.72
-1.30%
-0.52% 13/06/2007
139.44
14,003.03
-0.89%
-2.85% 12/6/2007
143.48
14,130.95
2.86%
-1.83% 11/6/2007
141.56
14,083.41
-1.35%
0.60% 8/6/2007
143.04
14,063.81
1.04%
-1.84% 7/6/2007
140.6
14,186.18
-1.72%
3.09% 6/6/2007
142.04
14,255.93
1.02%
-2.00% 5/6/2007
143.76
14,535.01
1.20%
1.52% 4/6/2007
144.4
14,495.77
0.44%
4.38% 1/6/2007
145.84
14,570.75
0.99%
0.11% 31/05/2007
144.6
14,544.46
-0.85%
-1.00% 30/05/2007
146.2
14,411.38
1.10%
1.55% 29/05/2007
148
14,508.21
1.22%
1.37% 28/05/2007
143.6
14,397.89
-3.02%
-2.48% 25/05/2007
143.84
14,338.45
0.17%
-0.20% 24/05/2007
144.44
14,218.11
0.42%
1.57% 23/05/2007
145.36
14,363.26
0.63%
-1.01% 22/05/2007
145.36
14,453.72
0.00%
-0.33% 21/05/2007
145.24
14,418.60
-0.08%
4.04% 18/05/2007
144.72
14,303.41
-0.36%
-1.88% 17/05/2007
147.2
14,299.71
1.70%
-0.17% 16/05/2007
147.44
14,127.31
0.16%
3.49% 15/05/2007
148.36
13,929.33
0.62%
-0.49% 14/05/2007
151.08
13,965.86
1.82%
0.61% 11/5/2007
149.08
13,796.16
-1.33%
-0.40% 10/5/2007
145.92
13,771.23
-2.14%
-1.06% 9/5/2007
144.12
13,781.51
-1.24%
-0.10% 8/5/2007
141.96
13,765.46
-1.51%
-1.61% 7/5/2007
144.16
13,879.25
1.54%
-0.07% 4/5/2007
145.6
13,934.27
0.99%
0.14% 3/5/2007
143.6
14,078.21
-1.38%
-0.25% 30/04/2007
140.08
13,872.37
-2.48%
-1.19% 27/04/2007
141.92
13,908.58
1.30%
-1.21% 26/04/2007
139.52
14,228.88
-1.71%
0.66% 25/04/2007
138.96
14,217.77
-0.40%
0.24% 24/04/2007
134.72
14,136.72
-3.10%
-0.54% 23/04/2007
135.24
13,928.33
0.39%
-0.69% 20/04/2007
136.24
13,897.41
0.74%
0.12% 19/04/2007
134.04
13,619.70
-1.63%
-0.50% 18/04/2007
135.48
13,672.19
1.07%
-0.97% 17/04/2007
135.36
13,607.04
-0.09%
-0.09% 16/04/2007
135.8
13,695.58
0.32%
-1.00% 13/04/2007
132.8
13,384.08
-2.23%
-0.51% 12/4/2007
135.4
13,113.81
1.94%
0.48% 11/4/2007
134.84
13,183.24
-0.41%
-0.09% 10/4/2007
136.68
13,189.54
1.36%
-0.14% 9/4/2007
130.36
13,177.74
-4.73%
0.22% 5/4/2007
127.56
12,856.08
-2.17%
-0.60% 4/4/2007
130.64
12,786.77
2.39%
-0.81% 3/4/2007
127.68
12,624.58
-2.29%
-1.52% 2/4/2007
128.52
12,455.37
0.66%
0.58% 30/03/2007
132.08
13,072.10
2.73%
0.29% 29/03/2007
128.36
12,979.66
-2.86%
-1.42% 28/03/2007
129.56
12,884.34
0.93%
0.91% 26/03/2007
129.68
13,124.32
0.09%
-0.34% 23/03/2007
128.08
13,285.93
-1.24%
-0.14% 22/03/2007
129.36
13,308.03
0.99%
0.87% 21/03/2007
127.76
12,945.88
-1.24%
0.49% 20/03/2007
130.84
12,705.94
2.38%
1.94% 19/03/2007
127.84
12,644.99
-2.32%
-0.27% 16/03/2007
118.96
12,430.40
-7.20%
0.52% 15/03/2007
117.8
12,543.85
-0.98%
-0.18% 14/03/2007
116.72
12,529.62
-0.92%
-0.92% 13/03/2007
120.76
12,982.98
3.40%
0.67% 12/3/2007
116.16
12,902.63
-3.88%
-0.76% 9/3/2007
115
12,884.99
-1.00%
-0.41% 8/3/2007
116.72
13,049.35
1.48%
-0.84% 7/3/2007
114.04
12,579.75
-2.32%
1.02% 6/3/2007
117.72
12,697.09
3.18%
0.63% 5/3/2007
117.28
12,415.04
-0.37%
-0.24% 2/3/2007
127.92
12,886.13
8.68%
-0.80% 1/3/2007
131.76
13,159.55
2.96%
-0.03% 28/02/2007
131.36
12,938.09
-0.30%
-1.21% 27/02/2007
132.52
13,478.83
0.88%
-1.41% 26/02/2007
133.52
13,649.52
0.75%
0.26% 23/02/2007
130.12
13,632.53
-2.58%
-1.22% 22/02/2007
134.64
14,021.31
3.41%
-0.18% 21/02/2007
138.08
14,188.49
2.52%
0.07% 20/02/2007
139.52
14,253.38
1.04%
-0.12% 19/02/2007
139.16
14,402.90
-0.26%
0.82% 15/02/2007
137.76
14,355.55
-1.01%
0.40% 14/02/2007
132.96
14,009.90
-3.55%
1.03% 13/02/2007
132.72
14,090.98
-0.18%
-1.47% 12/2/2007
136.4
14,190.70
2.74%
0.26% 9/2/2007
148.8
14,538.90
8.70%
2.28% 8/2/2007
151.68
14,652.09
1.92%
-0.08% 7/2/2007
151.16
14,643.13
-0.34%
-0.57% 6/2/2007
150.64
14,478.19
-0.34%
-1.49% 5/2/2007
150.28
14,515.90
-0.24%
-0.22% 2/2/2007
152.96
14,403.77
1.77%
-2.02% 1/2/2007
154.6
14,267.18
1.07%
0.38% 31/01/2007
155.52
14,090.92
0.59%
-0.48% 29/01/2007
153.12
14,211.96
-1.56%
0.65% 25/01/2007
154.64
14,282.72
0.99%
-2.30% 24/01/2007
155.64
14,110.46
0.64%
-2.04% 23/01/2007
156.6
14,041.24
0.61%
0.53% 22/01/2007
160.08
14,209.24
2.20%
0.05% 19/01/2007
160.48
14,182.71
0.25%
-0.09% 18/01/2007
162.32
14,217.75
1.14%
-2.47% 17/01/2007
165.56
14,131.34
1.98%
-0.54% 16/01/2007
167.12
14,114.73
0.94%
-1.28% 15/01/2007
158.76
14,129.64
-5.13%
-1.35% 12/1/2007
159.84
14,056.53
0.68%
4.83% 11/1/2007
158.36
13,630.71
-0.93%
-0.71% 10/1/2007
154.76
13,362.16
-2.30%
-0.74% 9/1/2007
155.16
13,566.33
0.26%
1.85% 8/1/2007
158.72
13,652.15
2.27%
1.22% 5/1/2007
164.32
13,860.52
3.47%
0.17% 4/1/2007
165.16
13,871.71
0.51%
-2.76% 3/1/2007
168.56
14,014.92
2.04%
-1.87% 2/1/2007
167.8
13,942.24
-0.45%
-0.48% 29/12/2006
165.48
13,786.91
-1.39%
-1.71% 28/12/2006
165.16
13,846.34
-0.19%
0.91% 27/12/2006
159.96
13,859.69
-3.20%
-0.11% 26/12/2006
161.36
13,708.34
0.87%
3.55% 22/12/2006
156.76
13,471.74
-2.89%
-0.62% 21/12/2006
147.16
13,384.86
-6.32%
-0.14% 20/12/2006
146.44
13,340.21
-0.49%
1.27% 19/12/2006
142.68
13,382.01
-2.60%
-3.66% 18/12/2006
146.56
13,731.09
2.68%
0.93% 15/12/2006
148.28
13,614.52
1.17%
-2.25% 14/12/2006
149.04
13,487.16
0.51%
3.72% 13/12/2006
143.36
13,181.34
-3.89%
2.10% 12/12/2006
130.76
12,995.02
-9.20%
-1.70% 11/12/2006
140.84
13,399.43
7.43%
4.09% 8/12/2006
147.68
13,799.49
4.74%
1.26% 7/12/2006
150.16
13,972.03
1.67%
-0.12% 6/12/2006
148.28
13,949.00
-1.26%
2.81% 5/12/2006
148.56
13,937.65
0.19%
1.19% 4/12/2006
145.76
13,874.33
-1.90%
0.46% 1/12/2006
146.4
13,844.78
0.44%
1.04% 30/11/2006
147.24
13,696.31
0.57%
-0.33% 29/11/2006
147.64
13,616.73
0.27%
-2.44% 28/11/2006
146.12
13,601.95
-1.03%
0.58% 27/11/2006
148.2
13,773.59
1.41%
0.71% 24/11/2006
148.4
13,703.33
0.13%
2.42% 23/11/2006
152.8
13,680.83
2.92%
0.78% 22/11/2006
142.28
13,706.53
-7.13%
-0.06% 21/11/2006
137.92
13,616.77
-3.11%
-1.13% 20/11/2006
130.52
13,430.71
-5.51%
0.26% 17/11/2006
132.88
13,429.48
1.79%
-0.78% 16/11/2006
131.64
13,505.89
-0.94%
-0.95% 15/11/2006
132.44
13,469.37
0.61%
-1.24% 14/11/2006
133.28
13,425.50
0.63%
0.86% 13/11/2006
134.76
13,399.00
1.10%
0.50% 10/11/2006
133.2
13,282.91
-1.16%
-1.21% 9/11/2006
133.96
13,137.49
0.57%
-0.49% 8/11/2006
133.4
13,072.51
-0.42%
1.19% 7/11/2006
135.68
13,156.66
1.69%
-0.19% 6/11/2006
138.92
13,186.89
2.36%
0.25% 3/11/2006
138.84
13,130.79
-0.06%
-0.61% 2/11/2006
137.24
13,091.12
-1.16%
-0.12% 1/11/2006
137.2
13,033.04
-0.03%
0.11% 31/10/2006
134.64
12,961.90
-1.88%
-0.52% 30/10/2006
144.2
13,024.26
6.86%
-3.08% 27/10/2006
143.56
12,906.81
-0.44%
-1.99% 26/10/2006
144.96
12,698.41
0.97%
1.52% 23/10/2006
140.52
12,623.28
-3.11%
0.63% 21/10/2006
139.8
12,736.82
-0.51%
1.51% 20/10/2006
138.04
12,709.40
-1.27%
0.08% 19/10/2006
134.32
12,723.59
-2.73%
1.03% 18/10/2006
135.92
12,858.48
1.18%
-0.52% 17/10/2006
131.6
12,883.83
-3.23%
-1.12% 16/10/2006
131.68
12,928.18
0.06%
0.43% 13/10/2006
135.48
12,736.42
2.84%
0.10% 12/10/2006
136.52
12,537.98
0.76%
-1.10% 11/10/2006
134.64
12,353.49
-1.39%
-1.74% 10/10/2006
138.72
12,363.77
2.99%
-0.65% 9/10/2006
130.2
12,365.83
-6.34%
-0.33% 6/10/2006
131.56
12,372.81
1.04%
0.31% 5/10/2006
130.04
12,389.41
-1.16%
2.58% 4/10/2006
130.56
12,204.01
0.40%
-0.85% 3/10/2006
133.08
12,366.39
1.91%
-0.94% 29/09/2006
131.4
12,454.42
-1.27%
-2.29% 28/09/2006
130.32
12,380.74
-0.83%
-1.42% 27/09/2006
125.04
12,366.91
-4.14%
3.06% 26/09/2006
125.4
12,321.19
0.29%
2.94% 25/09/2006
126
12,173.91
0.48%
1.24% 22/09/2006
126.4
12,236.78
0.32%
-0.16% 21/09/2006
128.28
12,274.27
1.48%
-0.08% 20/09/2006
127.88
12,109.14
-0.31%
-0.46% 19/09/2006
127.08
11,970.47
-0.63%
-0.21% 18/09/2006
131.68
12,071.30
3.56%
-1.08% 15/09/2006
132.2
12,009.59
0.39%
-0.58% 14/09/2006
132.28
11,973.02
0.06%
-0.11% 13/09/2006
131.4
11,893.79
-0.67%
1.25% 12/9/2006
126.16
11,660.79
-4.07%
-6.68% 11/9/2006
128.96
11,550.69
2.20%
0.34% 8/9/2006
134.96
11,918.65
4.55%
-1.49% 7/9/2006
135.44
11,853.85
0.36%
-1.57% 6/9/2006
138.76
11,933.21
2.42%
-1.48% 5/9/2006
142.16
11,904.60
2.42%
0.08% 4/9/2006
142.92
11,914.21
0.53%
0.02% 1/9/2006
142.36
11,778.02
-0.39%
0.06% 31/08/2006
138.24
11,699.05
-2.94%
0.13% 30/08/2006
140.72
11,723.92
1.78%
-1.51% 29/08/2006
143.64
11,706.85
2.05%
1.32% 28/08/2006
142.76
11,619.52
-0.61%
0.71% 25/08/2006
144.12
11,572.20
0.95%
-0.59% 24/08/2006
149.6
11,531.95
3.73%
-0.11% 23/08/2006
136
11,406.65
-9.53%
-3.26% 22/08/2006
139.12
11,502.62
2.27%
0.84% 21/08/2006
140.24
11,511.68
0.80%
-0.51% 18/08/2006
139.04
11,465.72
-0.86%
-0.30% 17/08/2006
135.96
11,477.48
-2.24%
-0.66% 16/08/2006
141.84
11,448.31
4.23%
-1.98% 14/08/2006
140.2
11,312.99
-1.16%
-0.95% 11/8/2006
134.64
11,192.46
-4.05%
3.14% 10/8/2006
136.68
11,149.17
1.50%
-0.55% 9/8/2006
129.32
11,145.18
-5.54%
0.67% 8/8/2006
127.4
11,014.97
-1.50%
-0.24% 7/8/2006
124.68
10,812.64
-2.16%
0.08% 4/8/2006
123.44
10,866.51
-1.00%
-1.15% 3/8/2006
125.2
10,923.16
1.42%
-0.67% 2/8/2006
120.84
10,876.19
-3.54%
0.21% 1/8/2006
121.08
10,751.66
0.20%
-0.15% 31/07/2006
119.28
10,743.88
-1.50%
-0.75% 28/07/2006
122.04
10,680.23
2.29%
-0.41% 27/07/2006
123.68
10,741.59
1.33%
-0.35% 26/07/2006
118
10,617.27
-4.70%
-1.09% 25/07/2006
118.64
10,415.61
0.54%
0.84% 24/07/2006
123.48
10,215.37
4.00%
0.08% 21/07/2006
122.4
10,085.91
-0.88%
-0.40% 20/07/2006
138.32
10,352.94
12.23%
0.10% 19/07/2006
137.52
10,007.34
-0.58%
-0.25% 18/07/2006
140.68
10,226.78
2.27%
-1.19% 17/07/2006
146.88
10,293.22
4.31%
-1.07% 14/07/2006
158.12
10,678.22
7.37%
-0.39% 13/07/2006
162.96
10,858.50
3.02%
-0.04% 12/7/2006
160.12
10,930.09
-1.76%
-1.18% 11/7/2006
161.8
10,614.35
1.04%
-1.85% 10/7/2006
164.72
10,684.30
1.79%
0.50% 7/7/2006
162.28
10,509.53
-1.49%
0.52% 6/7/2006
181.68
10,767.97
11.29%
-0.43% 5/7/2006
176.2
10,919.64
-3.06%
-1.15% 4/7/2006
167.08
10,662.22
-5.31%
-0.07% 3/7/2006
160.04
10,695.26
-4.30%
163.4
10,609.25
2.08%
-0.59% 30/06/2006
0.0222%
0.07579680%
0.01783394%
2.5736
Sumeet Industries
5/3/2007
26/04/07
1:10
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
26/06/2007
26.71
14,501.08
-2.95% 25/06/2007
26.71
14,487.72
0.00%
-0.22% 22/06/2007
27.91
14,467.36
4.39%
-0.82% 21/06/2007
29.27
14,499.24
4.76%
-1.35% 20/06/2007
28.23
14,411.95
-3.62%
-0.13% 19/06/2007
29.43
14,295.50
4.16%
-0.32% 18/06/2007
28.07
14,080.14
-4.73%
-1.69% 15/06/2007
28.63
14,162.71
1.98%
-1.31% 14/06/2007
27.35
14,203.72
-4.57%
-0.15% 13/06/2007
26.4
14,003.03
-3.54%
-4.09% 12/6/2007
27.51
14,130.95
4.12%
-1.06% 11/6/2007
28.95
14,083.41
5.10%
0.64% 8/6/2007
30.46
14,063.81
5.08%
0.07% 7/6/2007
32.06
14,186.18
5.12%
-0.70% 6/6/2007
30.54
14,255.93
-4.86%
0.24% 5/6/2007
29.11
14,535.01
-4.80%
0.35% 4/6/2007
30.06
14,495.77
3.21%
-0.04% 1/6/2007
31.5
14,570.75
4.68%
0.17% 31/05/2007
32.93
14,544.46
4.44%
-1.10% 30/05/2007
31.42
14,411.38
-4.69%
0.12% 29/05/2007
31.5
14,508.21
0.25%
-0.28% 28/05/2007
30.22
14,397.89
-4.15%
-0.67% 25/05/2007
28.79
14,338.45
-4.85%
-1.29% 24/05/2007
27.43
14,218.11
-4.84%
-0.85% 23/05/2007
26.16
14,363.26
-4.74%
-0.49% 22/05/2007
24.96
14,453.72
-4.70%
-0.52% 21/05/2007
25.44
14,418.60
1.90%
-2.85% 18/05/2007
24.32
14,303.41
-4.50%
-1.83% 17/05/2007
25.04
14,299.71
2.92%
0.60% 16/05/2007
25.6
14,127.31
2.21%
-1.84% 15/05/2007
26.79
13,929.33
4.54%
3.09% 14/05/2007
26.32
13,965.86
-1.77%
-2.00% 11/5/2007
26.79
13,796.16
1.77%
1.52% 10/5/2007
28.15
13,771.23
4.95%
4.38% 9/5/2007
27.99
13,781.51
-0.57%
0.11% 8/5/2007
28.95
13,765.46
3.37%
-1.00% 7/5/2007
29.82
13,879.25
2.96%
1.55% 4/5/2007
28.79
13,934.27
-3.52%
1.37% 3/5/2007
27.43
14,078.21
-4.84%
-2.48% 30/04/2007
26.16
13,872.37
-4.74%
-0.20% 27/04/2007
27.19
13,908.58
3.86%
1.57% 26/04/2007
27.99
14,228.88
2.90%
-1.01% 25/04/2007
27.62
14,217.77
-1.33%
-0.33% 24/04/2007
27.4
14,136.72
-0.80%
4.04% 23/04/2007
26.97
13,928.33
-1.58%
-1.88% 20/04/2007
28.35
13,897.41
4.99%
-0.17% 19/04/2007
27.77
13,619.70
-2.07%
3.49% 18/04/2007
26.46
13,672.19
-4.83%
-0.49% 17/04/2007
25.23
13,607.04
-4.76%
0.61% 16/04/2007
24.07
13,695.58
-4.71%
-0.40% 13/04/2007
22.98
13,384.08
-4.63%
-1.06% 12/4/2007
21.89
13,113.81
-4.86%
-0.10% 11/4/2007
20.88
13,183.24
-4.72%
-1.61% 10/4/2007
21.97
13,189.54
5.09%
-0.07% 9/4/2007
23.05
13,177.74
4.80%
0.14% 5/4/2007
21.97
12,856.08
-4.80%
-0.25% 4/4/2007
23.05
12,786.77
4.80%
-1.19% 3/4/2007
24.21
12,624.58
4.91%
-1.21% 2/4/2007
25.45
12,455.37
4.99%
0.66% 30/03/2007
26.75
13,072.10
4.98%
0.24% 29/03/2007
28.13
12,979.66
5.03%
-0.54% 28/03/2007
29.58
12,884.34
5.03%
-0.69% 26/03/2007
31.1
13,124.32
5.01%
0.12% 23/03/2007
32.7
13,285.93
5.02%
-0.50% 22/03/2007
34.36
13,308.03
4.95%
-0.97% 21/03/2007
36.03
12,945.88
4.75%
-0.09% 20/03/2007
37.84
12,705.94
4.90%
-1.00% 19/03/2007
36.1
12,644.99
-4.71%
-0.51% 16/03/2007
37.99
12,430.40
5.10%
0.48% 15/03/2007
39.94
12,543.85
5.01%
-0.09% 14/03/2007
38.06
12,529.62
-4.82%
-0.14% 13/03/2007
40.02
12,982.98
5.02%
0.22% 12/3/2007
38.13
12,902.63
-4.84%
-0.60% 9/3/2007
39.94
12,884.99
4.64%
-0.81% 8/3/2007
40.96
13,049.35
2.52%
-1.52% 7/3/2007
41.76
12,579.75
1.93%
0.58% 6/3/2007
39.8
12,697.09
-4.81%
0.29% 5/3/2007
41.83
12,415.04
4.97%
-1.42% 2/3/2007
44
12,886.13
5.06%
0.91% 1/3/2007
41.97
13,159.55
-4.72%
-0.34% 28/02/2007
40.02
12,938.09
-4.76%
-0.14% 27/02/2007
40.89
13,478.83
2.15%
0.87% 26/02/2007
39
13,649.52
-4.73%
0.49% 23/02/2007
41.03
13,632.53
5.07%
1.94% 22/02/2007
43.13
14,021.31
4.99%
-0.27% 21/02/2007
45.38
14,188.49
5.09%
0.52% 20/02/2007
47.7
14,253.38
4.99%
-0.18% 19/02/2007
45.45
14,402.90
-4.83%
-0.92% 15/02/2007
43.35
14,355.55
-4.73%
0.67% 14/02/2007
41.32
14,009.90
-4.80%
-0.76% 13/02/2007
39.36
14,090.98
-4.86%
-0.41% 12/2/2007
37.55
14,190.70
-4.71%
-0.84% 9/2/2007
35.81
14,538.90
-4.74%
1.02% 8/2/2007
34.15
14,652.09
-4.75%
0.63% 7/2/2007
35.88
14,643.13
4.94%
-0.24% 6/2/2007
36.25
14,478.19
1.03%
-0.80% 5/2/2007
36.17
14,515.90
-0.22%
-0.03% 2/2/2007
34.51
14,403.77
-4.70%
-1.21% 1/2/2007
36.25
14,267.18
4.92%
-1.41% 31/01/2007
34.58
14,090.92
-4.72%
0.26% 29/01/2007
32.99
14,211.96
-4.71%
-1.22% 25/01/2007
31.46
14,282.72
-4.75%
-0.18% 24/01/2007
33.06
14,110.46
4.96%
0.07% 23/01/2007
34.73
14,041.24
4.93%
-0.12% 22/01/2007
33.13
14,209.24
-4.72%
0.82% 19/01/2007
31.61
14,182.71
-4.70%
0.40% 18/01/2007
30.16
14,217.75
-4.70%
1.03% 17/01/2007
28.78
14,131.34
-4.68%
-1.47% 16/01/2007
27.48
14,114.73
-4.62%
0.26% 15/01/2007
26.17
14,129.64
-4.88%
2.28% 12/1/2007
24.94
14,056.53
-4.81%
-0.08% 11/1/2007
26.24
13,630.71
5.08%
-0.57% 10/1/2007
27.62
13,362.16
5.13%
-1.49% 9/1/2007
29.07
13,566.33
5.12%
-0.22% 8/1/2007
27.69
13,652.15
-4.86%
-2.02% 5/1/2007
26.39
13,860.52
-4.81%
0.38% 4/1/2007
25.16
13,871.71
-4.77%
-0.48% 3/1/2007
24
14,014.92
-4.72%
0.65% 2/1/2007
22.91
13,942.24
-4.65%
-2.30% 29/12/2006
21.86
13,786.91
-4.69%
-2.04% 28/12/2006
21.7
13,846.34
-0.73%
0.53% 27/12/2006
22.84
13,859.69
5.12%
0.05% 26/12/2006
21.75
13,708.34
-4.89%
-0.09% 22/12/2006
20.72
13,471.74
-4.85%
-2.47% 21/12/2006
19.73
13,384.86
-4.90%
-0.54% 20/12/2006
19.47
13,340.21
-1.33%
-1.28% 19/12/2006
17.7
13,382.01
-9.53%
-1.35% 18/12/2006
16.09
13,731.09
-9.54%
4.83% 15/12/2006
17.82
13,614.52
10.21%
-0.71% 14/12/2006
16.21
13,487.16
-9.47%
-0.74% 13/12/2006
16.14
13,181.34
-0.43%
1.85% 12/12/2006
17.88
12,995.02
10.24%
1.22% 11/12/2006
14.9
13,399.43
-18.23%
0.17% 8/12/2006
12.47
13,799.49
-17.80%
-2.76% 7/12/2006
10.4
13,972.03
-18.15%
-1.87% 6/12/2006
8.67
13,949.00
-18.19%
-0.48% 5/12/2006
7.23
13,937.65
-18.16%
-1.71% 4/12/2006
7.13
13,874.33
-1.39%
0.91% 1/12/2006
7.03
13,844.78
-1.41%
-0.11% 30/11/2006
7.45
13,696.31
5.80%
3.55% 29/11/2006
7.41
13,616.73
-0.54%
-0.62% 28/11/2006
7.21
13,601.95
-2.74%
-0.14% 27/11/2006
7.15
13,773.59
-0.84%
1.27% 24/11/2006
6.97
13,703.33
-2.55%
-3.66% 23/11/2006
6.8
13,680.83
-2.47%
0.93% 22/11/2006
7.06
13,706.53
3.75%
-2.25% 21/11/2006
7.12
13,616.77
0.85%
3.72% 20/11/2006
7.32
13,430.71
2.77%
2.10% 17/11/2006
7.23
13,429.48
-1.24%
-1.70% 16/11/2006
7.23
13,505.89
0.00%
4.09% 15/11/2006
6.7
13,469.37
-7.61%
1.26% 14/11/2006
6.93
13,425.50
3.38%
-0.12% 13/11/2006
13,399.00
1.01%
2.81% 10/11/2006
7.25
13,282.91
3.51%
1.19% 9/11/2006
7.12
13,137.49
-1.81%
0.46% 8/11/2006
7.39
13,072.51
3.72%
1.04% 7/11/2006
7.32
13,156.66
-0.95%
-0.33% 6/11/2006
7.41
13,186.89
1.22%
-2.44% 3/11/2006
7.32
13,130.79
-1.22%
0.58% 2/11/2006
7.74
13,091.12
5.58%
0.71% 1/11/2006
7.31
13,033.04
-5.72%
2.42% 31/10/2006
7.21
12,961.90
-1.38%
0.78% 30/10/2006
7.76
13,024.26
7.35%
-0.06% 27/10/2006
7.39
12,906.81
-4.89%
-1.13% 26/10/2006
7.25
12,698.41
-1.91%
0.26% 23/10/2006
7.26
12,623.28
0.14%
-0.78% 21/10/2006
7.81
12,736.82
7.30%
-0.95% 20/10/2006
7.18
12,709.40
-8.41%
-1.24% 19/10/2006
7.42
12,723.59
3.29%
0.86% 18/10/2006
7.34
12,858.48
-1.08%
0.50% 17/10/2006
7.37
12,883.83
0.41%
-1.21% 16/10/2006
7.58
12,928.18
2.81%
-0.49% 13/10/2006
7.79
12,736.42
2.73%
1.19% 12/10/2006
8.28
12,537.98
6.10%
-0.19% 11/10/2006
7.7
12,353.49
-7.26%
0.25% 10/10/2006
8.25
12,363.77
6.90%
-0.61% 9/10/2006
8.31
12,365.83
0.72%
-0.12% 6/10/2006
8.05
12,372.81
-3.18%
0.11% 5/10/2006
6.8
12,389.41
-16.87%
-0.52% 4/10/2006
6.48
12,204.01
-4.82%
-3.08% 3/10/2006
6.23
12,366.39
-3.93%
-1.99% 29/09/2006
6.29
12,454.42
0.96%
1.52% 28/09/2006
5.9
12,380.74
-6.40%
0.63% 27/09/2006
6.16
12,366.91
4.31%
1.51% 26/09/2006
6.37
12,321.19
3.35%
0.08% 25/09/2006
6.45
12,173.91
1.25%
1.03% 22/09/2006
6.81
12,236.78
5.43%
-0.52% 21/09/2006
6.87
12,274.27
0.88%
-1.12% 20/09/2006
6.81
12,109.14
-0.88%
0.43% 19/09/2006
7.18
11,970.47
5.29%
0.10% 18/09/2006
6.76
12,071.30
-6.03%
-1.10% 15/09/2006
7.1
12,009.59
4.91%
-1.74% 14/09/2006
7.18
11,973.02
1.12%
-0.65% 13/09/2006
7.22
11,893.79
0.56%
-0.33% 12/9/2006
7.44
11,660.79
3.00%
0.31% 11/9/2006
7.18
11,550.69
-3.56%
2.58% 8/9/2006
7.13
11,918.65
-0.70%
-0.85% 7/9/2006
7.29
11,853.85
2.22%
-0.94% 6/9/2006
6.68
11,933.21
-8.74%
-2.29% 5/9/2006
6.73
11,904.60
0.75%
-1.42% 4/9/2006
6.57
11,914.21
-2.41%
3.06% 1/9/2006
6.57
11,778.02
0.00%
2.94% 31/08/2006
6.52
11,699.05
-0.76%
1.24% 30/08/2006
6.7
11,723.92
2.72%
-0.16% 29/08/2006
7.05
11,706.85
5.09%
-0.08% 28/08/2006
6.61
11,619.52
-6.44%
-0.46% 25/08/2006
6.58
11,572.20
-0.45%
-0.21% 24/08/2006
7.09
11,531.95
7.47%
-1.08% 23/08/2006
6.7
11,406.65
-5.66%
-0.58% 22/08/2006
6.79
11,502.62
1.33%
-0.11% 21/08/2006
7.25
11,511.68
6.56%
1.25% 18/08/2006
7.42
11,465.72
2.32%
-0.51% 17/08/2006
7.19
11,477.48
-3.15%
-0.16% 16/08/2006
6.81
11,448.31
-5.43%
0.19% 14/08/2006
6.05
11,312.99
-11.83%
-0.66% 11/8/2006
5.97
11,192.46
-1.33%
-1.38% 10/8/2006
5.96
11,149.17
-0.17%
-0.01% 9/8/2006
5.94
11,145.18
-0.34%
0.57% 8/8/2006
6.13
11,014.97
3.15%
-0.27% 7/8/2006
5.87
10,812.64
-4.33%
-0.33% 4/8/2006
5.94
10,866.51
1.19%
-0.20% 3/8/2006
6.23
10,923.16
4.77%
-0.87% 2/8/2006
5.76
10,876.19
-7.84%
-1.10% 1/8/2006
6.19
10,751.66
7.20%
-0.50% 31/07/2006
5.83
10,743.88
-5.99%
0.64% 28/07/2006
6.31
10,680.23
7.91%
0.23% 27/07/2006
5.94
10,741.59
-6.04%
-0.43% 26/07/2006
5.8
10,617.27
-2.39%
-0.30% 25/07/2006
5.99
10,415.61
3.22%
-0.44% 24/07/2006
5.51
10,215.37
-8.35%
-0.55% 21/07/2006
5.65
10,085.91
2.51%
0.48% 20/07/2006
5.8
10,352.94
2.62%
-0.91% 19/07/2006
5.94
10,007.34
2.39%
-1.63% 18/07/2006
5.84
10,226.78
-1.70%
-0.59% 17/07/2006
6.16
10,293.22
5.33%
0.90% 14/07/2006
10,678.22
-2.63%
-0.22% 13/07/2006
6.31
10,858.50
5.04%
0.11% 12/7/2006
6.44
10,930.09
2.04%
1.05% 11/7/2006
6.1
10,614.35
-5.42%
0.20% 10/7/2006
6.38
10,684.30
4.49%
0.34% 7/7/2006
5.94
10,509.53
-7.15%
-1.49% 6/7/2006
6.66
10,767.97
11.44%
-1.57% 5/7/2006
6.84
10,919.64
2.67%
-1.48% 4/7/2006
6.41
10,662.22
-6.49%
0.08% 3/7/2006
6.38
10,695.26
-0.47%
0.02% 30/06/2006
6.77
10,609.25
5.93%
0.06% 29/06/2006
7.1
10,162.16
4.76%
0.13% 28/06/2006
6.81
10,129.70
-4.17%
-1.51% 27/06/2006
6.81
10,151.01
0.00%
1.32% 26/06/2006
6.93
10,042.06
1.75%
0.71% 25/06/2006
7.89
10,412.93
12.97%
-0.59% 23/06/2006
7.37
10,401.30
-6.82%
-0.11% 22/06/2006
7.26
10,275.88
-1.50%
-0.37% 21/06/2006
7.18
10,040.14
-1.11%
-1.20% 20/06/2006
6.23
9,822.52
-14.19%
0.52% 19/06/2006
6.29
9,997.84
0.96%
0.31% 16/06/2006
6.31
9,884.51
0.32%
-1.35% 15/06/2006
6.39
9,545.06
1.26%
-1.15% 14/06/2006
5.97
8,929.44
-6.80%
0.84% 13/06/2006
5.93
9,062.65
-0.67%
-0.51% 12/6/2006
6.1
9,476.15
2.83%
-0.30% 9/6/2006
6.61
9,810.46
8.03%
-0.66% 8/6/2006
5.92
9,295.81
-11.02%
-1.98% 7/6/2006
6.26
9,756.76
5.58%
-0.95% 6/6/2006
7.16
9,957.32
13.43%
3.14% 5/6/2006
7.47
10,213.48
4.24%
-0.55% 2/6/2006
7.41
10,451.33
-0.81%
0.67% 1/6/2006
7.84
10,071.42
5.64%
-0.24% 31/05/2006
8.02
10,398.61
2.27%
0.08% 30/05/2006
8.12
10,786.63
1.24%
-1.15% 29/05/2006
8.66
10,853.14
6.44%
-0.67% 26/05/2006
8.47
10,809.35
-2.22%
0.21% 25/05/2006
8.71
10,666.32
2.79%
-0.15% 24/05/2006
9.11
10,573.15
4.49%
-0.75% 23/05/2006
8.26
10,822.78
-9.79%
-0.41% 22/05/2006
7.97
10,481.77
-3.57%
-0.35% 19/05/2006
8.57
10,938.61
7.26%
-1.09% 18/05/2006
8.96
11,391.43
4.45%
0.84% 17/05/2006
9.25
12,217.81
3.19%
0.08% 16/05/2006
9.05
11,873.73
-2.19%
-0.40% 15/05/2006
9.5
11,822.20
4.85%
0.10% 12/5/2006
9.71
12,285.11
2.19%
-0.25% 11/5/2006
9.79
12,435.41
0.82%
-1.19% 10/5/2006
10.22
12,612.38
4.30%
-1.07% 9/5/2006
9.86
12,513.86
-3.59%
-0.39% 8/5/2006
10.12
12,462.47
2.60%
-0.04% 5/5/2006
9.71
12,359.70
-4.14%
-1.18% 4/5/2006
10.16
12,347.63
4.53%
-1.85% 3/5/2006
10.44
12,310.72
2.72%
0.50% 2/5/2006
10.77
12,218.78
3.11%
0.52% 29/04/2006
9.12
12,042.56
-16.63%
-0.43% 28/04/2006
8.97
11,851.93
-1.66%
-1.15% 27/04/2006
9.05
11,835.02
0.89%
-0.07% 26/04/2006
8.83
11,938.53
-2.46%
-0.59% 25/04/2006
8.63
11,646.78
-2.29%
0.57% 24/04/2006
8.84
11,915.24
2.40%
-1.16% 21/04/2006
8.77
12,030.30
-0.80%
-1.92% 20/04/2006
9.03
12,039.55
2.92%
-1.94% 19/04/2006
9.83
11,895.98
8.49%
-1.28% 18/04/2006
9.84
11,821.57
0.10%
2.61% 17/04/2006
9.42
11,539.68
-4.36%
-3.40% 13/04/2006
10.37
11,237.23
9.61%
2.17% 12/4/2006
10.47
11,355.73
0.96%
0.65% 10/4/2006
10.28
11,662.55
-1.83%
3.67% 7/4/2006
9.5
11,589.44
-7.89%
1.67% 5/4/2006
9.79
11,746.90
3.01%
0.66% 4/4/2006
10.12
11,638.01
3.32%
-2.93% 3/4/2006
11.08
11,564.36
9.06%
9.24
11,279.96
-18.16%
-1.65% 30/03/2006
7.7
11,307.04
-18.23%
2.43% 29/03/2006
6.64
11,183.48
-14.81%
1.40% 28/03/2006
6.8
11,086.03
2.38%
-2.39% 27/03/2006
6.55
11,079.02
-3.75%
0.31% 24/03/2006
6.32
10,950.30
-3.57%
-0.81% 23/03/2006
6.18
10,840.59
-2.24%
0.66% 31/03/2006
0.0176%
0.31441821%
0.01150017%
1.0109
Pondy Oxides
28/11/06
15/01/07
1:10
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
15/03/2007
18.15
12,543.85
-0.09% 14/03/2007
18.5
12,529.62
1.91%
-0.14% 13/03/2007
18.7
12,982.98
1.08%
0.22% 12/3/2007
18.65
12,902.63
-0.27%
-0.60% 9/3/2007
19.25
12,884.99
3.17%
-0.81% 8/3/2007
18.95
13,049.35
-1.57%
-1.52% 7/3/2007
18.5
12,579.75
-2.40%
0.58% 6/3/2007
19.7
12,697.09
6.28%
0.29% 5/3/2007
18.95
12,415.04
-3.88%
-1.42% 2/3/2007
21.95
12,886.13
14.70%
0.91% 1/3/2007
22.05
13,159.55
0.45%
-0.34% 28/02/2007
21.3
12,938.09
-3.46%
-0.14% 27/02/2007
22.65
13,478.83
6.15%
0.87% 26/02/2007
22.3
13,649.52
-1.56%
0.49% 23/02/2007
24.1
13,632.53
7.76%
1.94% 22/02/2007
26.05
14,021.31
7.78%
-0.27% 21/02/2007
30.1
14,188.49
14.45%
0.52% 12/1/2007
25.14
14,056.53
-18.01%
-0.18% 11/1/2007
25.14
13,630.71
0.00%
-0.92% 10/1/2007
26.45
13,362.16
5.08%
0.67% 9/1/2007
31.73
13,566.33
18.20%
-0.76% 8/1/2007
26.45
13,652.15
-18.20%
-0.41% 5/1/2007
22.05
13,860.52
-18.19%
-0.84% 4/1/2007
21.73
13,871.71
-1.46%
1.02% 3/1/2007
21.27
14,014.92
-2.14%
0.63% 2/1/2007
21.14
13,942.24
-0.61%
-0.24% 29/12/2006
20.5
13,786.91
-3.07%
-0.80% 28/12/2006
20.23
13,846.34
-1.33%
-0.03% 27/12/2006
20.27
13,859.69
0.20%
-1.21% 26/12/2006
20.55
13,708.34
1.37%
-1.41% 22/12/2006
19.91
13,471.74
-3.16%
0.26% 21/12/2006
18.91
13,384.86
-5.15%
-1.22% 20/12/2006
18.45
13,340.21
-2.46%
-0.18% 19/12/2006
18.23
13,382.01
-1.20%
0.07% 18/12/2006
18.23
13,731.09
0.00%
-0.12% 15/12/2006
18.41
13,614.52
0.98%
0.82% 14/12/2006
18.55
13,487.16
0.76%
0.40% 13/12/2006
18.23
13,181.34
-1.74%
1.03% 12/12/2006
17.86
12,995.02
-2.05%
-1.47% 11/12/2006
18.09
13,399.43
1.28%
0.26% 8/12/2006
18.68
13,799.49
3.21%
2.28% 7/12/2006
18.82
13,972.03
0.75%
-0.08% 6/12/2006
18.68
13,949.00
-0.75%
-0.57% 5/12/2006
19.09
13,937.65
2.17%
-1.49% 4/12/2006
19.45
13,874.33
1.87%
-0.22% 1/12/2006
19.64
13,844.78
0.97%
-2.02% 30/11/2006
19.64
13,696.31
0.00%
0.38% 29/11/2006
19.77
13,616.73
0.66%
-0.48% 28/11/2006
20.09
13,601.95
1.61%
0.65% 27/11/2006
19.95
13,773.59
-0.70%
-2.30% 24/11/2006
19.05
13,703.33
-4.62%
-2.04% 23/11/2006
19.05
13,680.83
0.00%
0.53% 22/11/2006
19.14
13,706.53
0.47%
0.05% 21/11/2006
19.18
13,616.77
0.21%
-0.09% 20/11/2006
19.14
13,430.71
-0.21%
-2.47% 17/11/2006
19.45
13,429.48
1.61%
-0.54% 16/11/2006
20.45
13,505.89
5.01%
-1.28% 15/11/2006
19.82
13,469.37
-3.13%
-1.35% 14/11/2006
19.5
13,425.50
-1.63%
4.83% 13/11/2006
19
13,399.00
-2.60%
-0.71% 10/11/2006
19
13,282.91
0.00%
-0.74% 9/11/2006
18.82
13,137.49
-0.95%
1.85% 8/11/2006
18.55
13,072.51
-1.45%
1.22% 7/11/2006
18.59
13,156.66
0.22%
0.17% 6/11/2006
18.95
13,186.89
1.92%
-2.76% 3/11/2006
18.95
13,130.79
0.00%
-1.87% 2/11/2006
19.23
13,091.12
1.47%
-0.48% 1/11/2006
18.77
13,033.04
-2.42%
-1.71% 31/10/2006
19.23
12,961.90
2.42%
0.91% 30/10/2006
19.68
13,024.26
2.31%
-0.11% 27/10/2006
19.77
12,906.81
0.46%
3.55% 26/10/2006
20.18
12,698.41
2.05%
-0.62% 23/10/2006
18.77
12,623.28
-7.24%
-0.14% 21/10/2006
19.05
12,736.82
1.48%
1.27% 20/10/2006
18.91
12,709.40
-0.74%
-3.66% 19/10/2006
19.09
12,723.59
0.95%
0.93% 18/10/2006
19.32
12,858.48
1.20%
-2.25% 17/10/2006
19.64
12,883.83
1.64%
3.72% 16/10/2006
19.91
12,928.18
1.37%
2.10% 13/10/2006
20
12,736.42
0.45%
-1.70% 12/10/2006
20.18
12,537.98
0.90%
4.09% 11/10/2006
20.14
12,353.49
-0.20%
1.26% 10/10/2006
20.36
12,363.77
1.09%
20.27
12,365.83
-0.44%
-0.12% 9/10/2006
2.81% 6/10/2006
20.27
12,372.81
0.00%
1.19% 5/10/2006
20.45
12,389.41
0.88%
0.46% 4/10/2006
20.41
12,204.01
-0.20%
1.04% 3/10/2006
20.55
12,366.39
0.68%
-0.33% 29/09/2006
20.45
12,454.42
-0.49%
-2.44% 28/09/2006
20.5
12,380.74
0.24%
0.58% 27/09/2006
20.45
12,366.91
-0.24%
0.71% 26/09/2006
19.91
12,321.19
-2.68%
2.42% 25/09/2006
21.95
12,173.91
9.75%
0.78% 22/09/2006
18.32
12,236.78
-18.08%
-0.06% 21/09/2006
18.59
12,274.27
1.46%
-1.13% 20/09/2006
18.64
12,109.14
0.27%
0.26% 19/09/2006
18.41
11,970.47
-1.24%
-0.78% 18/09/2006
18.64
12,071.30
1.24%
-0.95% 15/09/2006
18.68
12,009.59
0.21%
-1.24% 14/09/2006
18.95
11,973.02
1.44%
0.86% 13/09/2006
19.27
11,893.79
1.67%
0.50% 12/9/2006
19.5
11,660.79
1.19%
-1.21% 11/9/2006
19.45
11,550.69
-0.26%
-0.49% 8/9/2006
20.05
11,918.65
3.04%
1.19% 7/9/2006
20.27
11,853.85
1.09%
-0.19% 6/9/2006
21.32
11,933.21
5.05%
0.25% 5/9/2006
21.14
11,904.60
-0.85%
-0.61% 4/9/2006
22.45
11,914.21
6.01%
-0.12% 1/9/2006
22.77
11,778.02
1.42%
0.11% 31/08/2006
22.64
11,699.05
-0.57%
-0.52% 30/08/2006
22.82
11,723.92
0.79%
-3.08% 29/08/2006
23.14
11,706.85
1.39%
-1.99% 28/08/2006
23.32
11,619.52
0.77%
1.52% 25/08/2006
23.41
11,572.20
0.39%
0.63% 24/08/2006
23.45
11,531.95
0.17%
1.51% 23/08/2006
23.86
11,406.65
1.73%
0.08% 22/08/2006
24.23
11,502.62
1.54%
1.03% 21/08/2006
25.5
11,511.68
5.11%
-0.52% 18/08/2006
23.73
11,465.72
-7.19%
-1.12% 17/08/2006
27.36
11,477.48
14.23%
0.43% 16/08/2006
22.82
11,448.31
-18.14%
0.10% 14/08/2006
22.91
11,312.99
0.39%
-1.10% 11/8/2006
23.36
11,192.46
1.95%
-1.74% 10/8/2006
23.95
11,149.17
2.49%
-0.65% 9/8/2006
24.27
11,145.18
1.33%
-0.33% 8/8/2006
24.23
11,014.97
-0.16%
0.31% 7/8/2006
23.82
10,812.64
-1.71%
2.58% 4/8/2006
23.18
10,866.51
-2.72%
-0.85% 3/8/2006
19.32
10,923.16
-18.21%
-0.94% 2/8/2006
18.59
10,876.19
-3.85%
-2.29% 1/8/2006
18.64
10,751.66
0.27%
-1.42% 31/07/2006
18.68
10,743.88
0.21%
3.06% 28/07/2006
18.68
10,680.23
0.00%
2.94% 27/07/2006
18.77
10,741.59
0.48%
1.24% 26/07/2006
18.45
10,617.27
-1.72%
-0.16% 25/07/2006
18.5
10,415.61
0.27%
-0.08% 24/07/2006
18.82
10,215.37
1.71%
-0.46% 21/07/2006
18.68
10,085.91
-0.75%
-0.21% 20/07/2006
19.68
10,352.94
5.21%
-1.08% 19/07/2006
19.55
10,007.34
-0.66%
-0.58% 18/07/2006
19.82
10,226.78
1.37%
-0.11% 17/07/2006
20.14
10,293.22
1.60%
1.25% 14/07/2006
21.27
10,678.22
5.46%
-0.51% 13/07/2006
20.91
10,858.50
-1.71%
-0.16% 12/7/2006
19.91
10,930.09
-4.90%
0.19% 11/7/2006
19.73
10,614.35
-0.91%
-0.66% 10/7/2006
19.18
10,684.30
-2.83%
-1.38% 7/7/2006
19.36
10,509.53
0.93%
-0.01% 6/7/2006
19.32
10,767.97
-0.21%
0.57% 5/7/2006
19.59
10,919.64
1.39%
-0.27% 4/7/2006
19.77
10,662.22
0.91%
-0.33% 3/7/2006
19.68
10,695.26
-0.46%
-0.20% 30/06/2006
19.95
10,609.25
1.36%
-0.87% 29/06/2006
20.05
10,162.16
0.50%
-1.10% 28/06/2006
20
10,129.70
-0.25%
-0.50% 27/06/2006
20
10,151.01
0.00%
0.64% 26/06/2006
20.86
10,042.06
4.21%
0.23% 25/06/2006
21.64
10,412.93
3.67%
-0.43% 23/06/2006
21.18
10,401.30
-2.15%
-0.30% 22/06/2006
20.88
10,275.88
-1.43%
-0.44% 21/06/2006
20.3
10,040.14
-2.82%
-0.55% 20/06/2006
19.96
9,822.52
-1.69%
0.48% 19/06/2006
20.51
9,997.84
2.72%
-0.91% 16/06/2006
19.54
9,884.51
-4.84%
-1.63% 15/06/2006
17.79
9,545.06
-9.38%
-0.59% 14/06/2006
17.87
8,929.44
0.45%
0.90% 13/06/2006
18.29
9,062.65
2.32%
-0.22% 12/6/2006
19.58
9,476.15
6.82%
0.11% 9/6/2006
19.29
9,810.46
-1.49%
1.05% 8/6/2006
16.45
9,295.81
-15.93%
0.20% 7/6/2006
17.79
9,756.76
7.83%
0.34% 6/6/2006
19.71
9,957.32
10.25%
-1.49% 5/6/2006
18.29
10,213.48
-7.48%
-1.57% 2/6/2006
18.96
10,451.33
3.60%
-1.48% 1/6/2006
20.38
10,071.42
7.22%
0.08% 31/05/2006
20.04
10,398.61
-1.68%
0.02% 30/05/2006
21.05
10,786.63
4.92%
0.06% 29/05/2006
20.84
10,853.14
-1.00%
0.13% 26/05/2006
20.63
10,809.35
-1.01%
-1.51% 25/05/2006
20.38
10,666.32
-1.22%
1.32% 24/05/2006
21.3
10,573.15
4.42%
0.71% 23/05/2006
21.51
10,822.78
0.98%
-0.59% 22/05/2006
20.51
10,481.77
-4.76%
-0.11% 19/05/2006
21.05
10,938.61
2.60%
-0.37% 18/05/2006
21.68
11,391.43
2.95%
-1.20% 17/05/2006
24.19
12,217.81
10.95%
0.52% 16/05/2006
23.02
11,873.73
-4.96%
0.31% 15/05/2006
23.89
11,822.20
3.71%
-1.35% 12/5/2006
25.02
12,285.11
4.62%
-1.15% 11/5/2006
24.65
12,435.41
-1.49%
0.84% 10/5/2006
26.41
12,612.38
6.90%
-0.51% 9/5/2006
24.1
12,513.86
-9.15%
-0.30% 8/5/2006
24.44
12,462.47
1.40%
-0.66% 5/5/2006
23.56
12,359.70
-3.67%
-1.98% 4/5/2006
23.18
12,347.63
-1.63%
-0.95% 3/5/2006
22.68
12,310.72
-2.18%
3.14% 2/5/2006
22.22
12,218.78
-2.05%
-0.55% 29/04/2006
22.1
12,042.56
-0.54%
0.67% 28/04/2006
22.35
11,851.93
1.12%
-0.24% 27/04/2006
21.8
11,835.02
-2.49%
0.08% 26/04/2006
21.13
11,938.53
-3.12%
-1.15% 25/04/2006
20.97
11,646.78
-0.76%
-0.67% 24/04/2006
21.76
11,915.24
3.70%
0.21% 21/04/2006
21.26
12,030.30
-2.32%
-0.15% 20/04/2006
21.64
12,039.55
1.77%
-0.75% 19/04/2006
22.05
11,895.98
1.88%
-0.41% 18/04/2006
22.05
11,821.57
0.00%
-0.35% 17/04/2006
22.47
11,539.68
1.89%
-1.09% 13/04/2006
22.51
11,237.23
0.18%
0.84% 12/4/2006
23.48
11,355.73
4.22%
0.08% 10/4/2006
24.77
11,662.55
5.35%
-0.40% 7/4/2006
24.36
11,589.44
-1.67%
0.10% 5/4/2006
26.03
11,746.90
6.63%
-0.25% 4/4/2006
26.78
11,638.01
2.84%
-1.19% 3/4/2006
25.44
11,564.36
-5.13%
-1.07% 31/03/2006
21.22
11,279.96
-18.14%
-0.39% 30/03/2006
19.54
11,307.04
-8.25%
-0.04% 29/03/2006
18.29
11,183.48
-6.61%
-1.18% 28/03/2006
17.79
11,086.03
-2.77%
-1.85% 27/03/2006
17.95
11,079.02
0.90%
0.50% 24/03/2006
18.41
10,950.30
2.53%
0.52% 23/03/2006
18.83
10,840.59
2.26%
-0.43% 22/03/2006
18.45
10,841.35
-2.04%
-1.15% 21/03/2006
19.04
10,905.20
3.15%
-0.07% 20/03/2006
19.54
10,941.11
2.59%
-0.59% 17/03/2006
20.34
10,860.04
4.01%
0.57% 16/03/2006
20.84
10,878.74
2.43%
-1.16% 14/03/2006
21.64
10,801.72
3.77%
-1.92% 13/03/2006
22.14
10,803.71
2.28%
-1.94% 10/3/2006
22.51
10,765.16
1.66%
-1.28% 9/3/2006
20.21
10,573.54
-10.78%
2.61% 8/3/2006
20.88
10,508.85
3.26%
-3.40% 7/3/2006
20.92
10,725.67
0.19%
2.17% 6/3/2006
20.71
10,735.36
-1.01%
0.65% 3/3/2006
20.92
10,595.43
1.01%
3.67% 2/3/2006
21.72
10,626.78
3.75%
1.67% 1/3/2006
22.14
10,565.47
1.92%
0.66% 28/02/2006
21.8
10,370.24
-1.55%
-2.93% 27/02/2006
21.59
10,282.09
-0.97%
0.66% 24/02/2006
22.22
10,200.76
2.88%
-1.65% 23/02/2006
21.8
10,244.05
-1.91%
2.43% 22/02/2006
22.85
10,224.32
4.70%
1.40% 21/02/2006
23.52
10,168.11
2.89%
-2.39% 20/02/2006
23.23
10,079.30
-1.24%
0.31% 17/02/2006
24.73
9,981.11
6.26%
-0.81% 16/02/2006
24.82
10,124.30
0.36%
-4.31% 15/02/2006
24.98
10,113.18
0.64%
-0.32% 14/02/2006
25.65
10,086.63
2.65%
0.21% 13/02/2006
25.99
10,173.25
1.32%
-1.08% 10/2/2006
25.19
10,110.97
-3.13%
3.63% 8/2/2006
25.11
10,044.82
-0.32%
-0.11% 7/2/2006
25.07
10,082.28
-0.16%
-1.21% 6/2/2006
25.4
9,980.42
1.31%
-2.32% 3/2/2006
25.36
9,742.58
-0.16%
-2.19% 2/2/2006
25.11
9,843.87
-0.99%
1.77% 1/2/2006
26.95
9,859.26
7.07%
-1.14% 31/01/2006
28.5
9,919.89
5.59%
-3.49% 30/01/2006
26.91
9,849.03
-5.74%
-6.67% 27/01/2006
28.16
9,870.79
4.54%
1.48% 25/01/2006
28.21
9,685.74
0.18%
4.46% 24/01/2006
29.38
9,549.92
4.06%
3.47% 23/01/2006
29.21
9,464.90
-0.58%
-5.39% 20/01/2006
29.96
9,520.96
2.54%
4.84% 19/01/2006
29.63
9,449.84
-1.11%
2.03% 18/01/2006
29.46
9,237.53
-0.58%
2.54% 17/01/2006
29.25
9,314.13
-0.72%
2.30% 16/01/2006
31.26
9,311.19
6.65%
-3.70% 13/01/2006
31.85
9,374.19
1.87%
3.20% 12/1/2006
31.3
9,380.88
-1.74%
3.66% 10/1/2006
31.89
9,445.30
1.87%
0.61% 9/1/2006
32.35
9,583.45
1.43%
-0.40% 6/1/2006
31.85
9,640.29
-1.56%
-1.33% 5/1/2006
33.1
9,617.74
3.85%
-0.88% 4/1/2006
33.52
9,648.08
1.26%
2.33% 3/1/2006
36.53
9,539.37
8.60%
-3.20% 2/1/2006
32.81
9,390.14
-10.74%
4.27% 30/12/2005
28.87
9,397.93
-12.79%
4.06% 29/12/2005
27.7
9,323.25
-4.14%
7.00% 28/12/2005
27.2
9,257.51
-1.82%
-2.86% 27/12/2005
27.33
9,283.16
0.48%
-0.43% 26/12/2005
27.2
9,085.89
-0.48%
3.84% 23/12/2005
27.12
9,256.91
-0.29%
1.22% 22/12/2005
28.41
9,372.30
4.65%
1.41% 21/12/2005
28.29
9,339.17
-0.42%
-0.78% 20/12/2005
28.96
9,346.24
2.34%
-0.41% 19/12/2005
28.41
9,394.27
-1.92%
-0.83% 16/12/2005
28.83
9,284.46
1.47%
-0.10% 15/12/2005
28.92
9,170.40
0.31%
-0.30% 14/12/2005
29.59
9,241.76
2.29%
-0.75% 13/12/2005
29.88
9,263.90
0.98%
-1.45% 12/12/2005
30.63
9,133.67
2.48%
-1.60% 9/12/2005
29.96
9,067.28
-2.21%
-0.14% 8/12/2005
29.33
8,906.31
-2.13%
0.87% 7/12/2005
29.42
8,895.81
0.31%
-2.47% 6/12/2005
29.54
8,815.53
0.41%
2.28% 5/12/2005
29.54
8,823.31
0.00%
0.96% 2/12/2005
29.71
8,961.61
0.57%
0.08% 1/12/2005
29.92
8,944.78
0.70%
-1.20% 30/11/2005
29.75
8,788.81
-0.57%
-0.63% 29/11/2005
31.18
8,931.16
4.69%
-2.41% 28/11/2005
31.93
8,994.94
2.38%
-2.66%
1.05%
2.67%
-0.63%
1.35%
-0.93%
-0.63%
-2.49%
0.24%
-1.10%
-0.88%
-0.06%
-1.17%
-1.01%
0.0269%
0.22499278%
0.02335254%
0.4279
Orissa Sponge
20/03/03
16/06/03
1:10
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
14/08/2003
32.3
3,921.20
-0.11% 13/08/2003
29.4
3,926.07
-9.41%
3.55% 12/8/2003
26.75
3,889.41
-9.45%
-0.62% 11/8/2003
25
3,893.41
-6.77%
-0.14% 8/8/2003
24.15
3,883.76
-3.46%
1.27% 7/8/2003
24.6
3,806.83
1.85%
-3.66% 6/8/2003
24.05
3,741.66
-2.26%
0.93% 5/8/2003
25.5
3,765.82
5.85%
-2.25% 4/8/2003
25.7
3,832.50
0.78%
3.72% 1/8/2003
24.05
3,815.31
-6.64%
25.9
3,792.61
7.41%
-1.70% 30/07/2003
26.5
3,780.42
2.29%
4.09% 29/07/2003
26.65
3,764.44
0.56%
1.26% 28/07/2003
26.25
3,739.76
-1.51%
-0.12% 25/07/2003
23.9
3,726.46
-9.38%
2.81% 24/07/2003
22
3,668.07
-8.28%
1.19% 23/07/2003
21.85
3,577.89
-0.68%
-0.93% 22/07/2003
23.5
3,554.13
7.28%
-3.08% 21/07/2003
23.25
3,569.58
-1.07%
-1.99% 18/07/2003
24.75
3,647.58
6.25%
1.52% 17/07/2003
24.4
3,668.91
-1.42%
0.63% 16/07/2003
23.5
3,721.65
-3.76%
1.51% 15/07/2003
22.75
3,686.34
-3.24%
0.08% 14/07/2003
23.85
3,720.75
4.72%
1.03% 11/7/2003
21.7
3,676.26
-9.45%
2.10% 31/07/2003
-0.52% 10/7/2003
21
3,679.63
-3.28%
-1.12% 9/7/2003
20.35
3,620.79
-3.14%
0.43% 8/7/2003
22.15
3,629.68
8.48%
0.10% 7/7/2003
24.6
3,612.53
10.49%
-1.10% 4/7/2003
27.25
3,622.34
10.23%
-1.74% 3/7/2003
27.7
3,639.89
1.64%
-0.65% 2/7/2003
25.6
3,601.39
-7.88%
-0.33% 1/7/2003
23.3
3,604.43
-9.41%
0.31% 30/06/2003
21.86
3,607.13
-6.38%
2.58% 27/06/2003
20.86
3,583.06
-4.68%
-0.85% 26/06/2003
17.4
3,552.40
-18.14%
-0.94% 25/06/2003
17.7
3,517.27
1.71%
-2.29% 24/06/2003
17.94
3,447.45
1.35%
-1.42% 23/06/2003
17.25
3,461.38
-3.92%
3.06% 20/06/2003
15.4
3,499.50
-11.34%
2.94% 19/06/2003
15.52
3,454.60
0.78%
1.24% 18/06/2003
13.5
3,430.96
-13.94%
-0.16% 17/06/2003
13
3,431.03
-3.77%
-0.08% 16/06/2003
15.41
3,336.64
17.01%
-0.46% 13/06/2003
15.89
3,354.14
3.07%
-0.21% 12/6/2003
14.3
3,337.30
-10.54%
-1.08% 11/6/2003
14.55
3,314.60
1.73%
-0.58% 10/6/2003
14.99
3,289.55
2.98%
-0.11% 9/6/2003
15.96
3,337.31
6.27%
1.25% 6/6/2003
14.55
3,303.24
-9.25%
-0.51% 5/6/2003
13.86
3,262.20
-4.86%
-0.16% 4/6/2003
14.69
3,216.49
5.82%
0.19% 3/6/2003
15.06
3,181.97
2.49%
-0.66% 2/6/2003
14.18
3,206.38
-6.02%
-1.38% 30/05/2003
11.82
3,180.75
-18.20%
-0.01% 29/05/2003
10.91
3,164.25
-8.01%
0.57% 28/05/2003
10.95
3,130.46
0.37%
-0.27% 27/05/2003
10.45
3,081.94
-4.67%
-0.33% 26/05/2003
10.36
3,096.69
-0.86%
-0.20% 23/05/2003
8.64
3,049.84
-18.15%
-0.87% 22/05/2003
9.09
3,040.79
5.08%
-1.10% 21/05/2003
9.32
3,057.09
2.50%
-0.50% 20/05/2003
8.86
3,062.92
-5.06%
0.64% 19/05/2003
8.86
3,043.89
0.00%
0.23% 16/05/2003
8.18
3,056.58
-7.99%
-0.43% 15/05/2003
7.73
3,012.97
-5.66%
-0.30% 14/05/2003
8.14
2,993.94
5.17%
-0.44% 13/05/2003
7.73
2,960.62
-5.17%
-0.55% 9/5/2003
7.27
2,950.00
-6.14%
0.48% 8/5/2003
7.27
2,961.60
0.00%
-0.91% 7/5/2003
7.27
2,980.74
0.00%
-1.63% 6/5/2003
7.27
2,993.00
0.00%
-0.59% 5/5/2003
7.27
2,975.47
0.00%
0.90% 2/5/2003
8.18
2,966.63
11.79%
-0.22% 30/04/2003
7.95
2,959.79
-2.85%
0.11% 29/04/2003
6.91
2,950.14
-14.02%
1.05% 28/04/2003
7.68
2,936.71
10.56%
0.20% 25/04/2003
8.27
2,924.03
7.40%
0.34% 24/04/2003
7.73
2,937.23
-6.75%
-1.49% 23/04/2003
7.91
2,947.33
2.30%
-1.57% 22/04/2003
7.59
2,985.54
-4.13%
-1.48% 21/04/2003
7.05
2,996.97
-7.38%
0.08% 17/04/2003
6.36
2,984.50
-10.30%
0.02% 16/04/2003
6.91
3,032.32
8.29%
0.06% 10/4/2003
6.91
3,035.33
0.00%
0.13% 9/4/2003
7.82
3,141.25
12.37%
-1.51% 8/4/2003
7.45
3,174.86
-4.85%
1.32% 2/4/2003
7.27
3,116.99
-2.45%
0.71% 1/4/2003
6.91
3,080.95
-5.08%
-0.59% 31/03/2003
6.64
3,048.72
-3.99%
-0.11% 27/03/2003
8.14
3,116.79
20.37%
-0.37% 26/03/2003
7.09
3,143.58
-13.81%
-1.20% 24/03/2003
7.09
3,140.36
0.00%
0.52% 20/03/2003
7.27
3,192.93
2.51%
0.31% 19/03/2003
7.27
3,121.18
0.00%
-1.35% 17/03/2003
6.91
3,084.91
-5.08%
-1.15% 13/03/2003
7.27
3,108.24
5.08%
0.84% 11/3/2003
6.59
3,154.91
-9.82%
-0.51% 7/3/2003
7.5
3,153.06
12.93%
-0.30% 6/3/2003
7.18
3,190.35
-4.36%
-0.66% 5/3/2003
6.82
3,226.10
-5.14%
-1.98% 3/3/2003
7.55
3,277.27
10.17%
-0.95% 28/02/2003
7.91
3,283.66
4.66%
3.14% 27/02/2003
7.5
3,277.34
-5.32%
-0.55% 26/02/2003
7.73
3,260.48
3.02%
0.67% 25/02/2003
7.27
3,281.92
-6.14%
-0.24% 24/02/2003
8.05
3,322.17
10.19%
0.08% 21/02/2003
6.86
3,307.20
-16.00%
-1.15% 20/02/2003
7.05
3,303.22
2.73%
-0.67% 19/02/2003
3,302.04
-0.71%
0.21% 18/02/2003
3,289.09
0.00%
-0.15% 17/02/2003
3,282.45
0.00%
-0.75% 14/02/2003
7.05
3,223.41
0.71%
-0.41% 12/2/2003
6.59
3,247.51
-6.75%
-0.35% 11/2/2003
6.82
3,261.47
3.43%
-1.09% 10/2/2003
6.82
3,256.86
0.00%
0.84% 7/2/2003
6.82
3,279.77
0.00%
0.08% 6/2/2003
6.41
3,305.44
-6.20%
-0.40% 5/2/2003
5.41
3,256.08
-16.96%
0.10% 4/2/2003
5.95
3,278.13
9.51%
-0.25% 31/01/2003
6.36
3,250.38
6.66%
-1.19% 30/01/2003
6.59
3,219.88
3.55%
-1.07% 29/01/2003
7.09
3,238.02
7.31%
-0.39% 28/01/2003
5.95
3,267.84
-17.53%
-0.04% 27/01/2003
3,247.71
0.84%
-1.18% 23/01/2003
7.18
3,328.18
17.95%
-1.85% 22/01/2003
7.27
3,357.04
1.25%
0.50% 21/01/2003
6.45
3,354.14
-11.97%
0.52% 20/01/2003
7.23
3,341.89
11.42%
-0.43% 17/01/2003
6.36
3,370.39
-12.82%
-1.15% 16/01/2003
6.09
3,373.52
-4.34%
-0.07% 15/01/2003
6.27
3,357.69
2.91%
-0.59% 14/01/2003
6.36
3,335.35
1.43%
0.57% 13/01/2003
5.86
3,327.16
-8.19%
-1.16% 10/1/2003
6.32
3,358.99
7.56%
-1.92% 8/1/2003
5.82
3,357.87
-8.24%
-1.94% 6/1/2003
3,334.89
3.05%
-1.28% 3/1/2003
5.95
3,357.54
-0.84%
2.61% 2/1/2003
5.77
3,365.06
-3.07%
-3.40% 1/1/2003
5.91
3,390.12
2.40%
2.17% 30/12/2002
6.14
3,374.97
3.82%
0.65% 27/12/2002
6.14
3,398.00
0.00%
3.67% 24/12/2002
6.09
3,352.77
-0.82%
1.67% 23/12/2002
6.36
3,329.61
4.34%
0.66% 20/12/2002
6.36
3,337.22
0.00%
-2.93% 19/12/2002
6.36
3,333.86
0.00%
0.66% 18/12/2002
6.36
3,333.31
0.00%
-1.65% 17/12/2002
6.23
3,311.06
-2.07%
2.43% 16/12/2002
6.82
3,328.39
9.05%
1.40% 13/12/2002
5.77
3,342.97
-16.72%
-2.39% 12/12/2002
3,324.48
3.91%
0.31% 11/12/2002
6.27
3,303.27
4.40%
-0.81% 10/12/2002
5.95
3,289.68
-5.24%
-4.31% 9/12/2002
6.36
3,269.31
6.66%
-0.32% 6/12/2002
6.36
3,306.29
0.00%
0.21% 5/12/2002
6.36
3,229.73
0.00%
-1.08% 4/12/2002
6.36
3,207.36
0.00%
3.63% 3/12/2002
6.59
3,230.14
3.55%
-0.11% 2/12/2002
6.45
3,270.36
-2.15%
-1.21% 29/11/2002
5.45
3,228.82
-16.85%
-2.32% 28/11/2002
5.27
3,220.75
-3.36%
-2.19% 27/11/2002
5.41
3,174.11
2.62%
1.77% 26/11/2002
5.36
3,187.76
-0.93%
-1.14% 25/11/2002
6.36
3,175.56
17.11%
-3.49% 22/11/2002
5.91
3,141.61
-7.34%
-6.67% 21/11/2002
6.36
3,101.36
7.34%
1.48% 18/11/2002
6.23
3,057.16
-2.07%
4.46% 15/11/2002
5.55
3,033.91
-11.56%
3.47% 14/11/2002
5.41
2,986.56
-2.55%
-5.39% 8/11/2002
5.27
2,956.84
-2.62%
4.84% 7/11/2002
4.86
2,975.26
-8.10%
2.03% 5/11/2002
4.77
2,982.39
-1.87%
2.54% 29/10/2002
4.77
2,885.23
0.00%
2.30% 28/10/2002
4.5
2,834.41
-5.83%
-3.70% 25/10/2002
4.86
2,875.53
7.70%
3.20% 24/10/2002
4.27
2,908.05
-12.94%
3.66% 21/10/2002
4.77
2,998.01
11.07%
0.61% 16/10/2002
4.36
2,994.99
-8.99%
-0.40% 14/10/2002
4.18
3,003.39
-4.22%
-1.33% 11/10/2002
4.55
2,995.77
8.48%
-0.88% 10/10/2002
4.45
2,969.49
-2.22%
2.33% 9/10/2002
4.18
2,956.89
-6.26%
-3.20% 4/10/2002
4.45
2,930.51
6.26%
4.27% 1/10/2002
3.73
2,959.66
-17.65%
4.06% 18/09/2002
4.32
3,069.78
14.68%
7.00% 17/09/2002
4.95
3,103.90
13.61%
-2.86% 12/9/2002
3,131.34
1.01%
-0.43% 6/9/2002
5.64
3,141.11
12.04%
3.84% 2/9/2002
5.68
3,187.26
0.71%
1.22% 28/08/2002
6.41
3,099.38
12.09%
1.41% 23/08/2002
3,119.18
22.16%
-0.78% 22/08/2002
6.73
3,080.70
-17.29%
-0.41% 20/08/2002
6.82
3,089.58
1.33%
-0.83% 19/08/2002
7.27
3,064.04
6.39%
-0.10% 13/08/2002
6.82
3,036.40
-6.39%
-0.30% 12/8/2002
6.82
3,007.85
0.00%
-0.75% 2/8/2002
7.27
2,985.01
6.39%
-1.45% 1/8/2002
6.82
2,975.81
-6.39%
-1.60% 30/07/2002
5.91
2,990.91
-14.32%
-0.14% 29/07/2002
6.82
3,030.06
14.32%
0.87% 26/07/2002
7.27
3,024.35
6.39%
-2.47% 23/07/2002
8.68
3,176.93
17.73%
2.28% 19/07/2002
9.09
3,230.27
4.62%
0.96% 17/07/2002
8.45
3,216.07
-7.30%
0.08% 16/07/2002
9.32
3,229.18
9.80%
-1.20% 11/7/2002
10
3,290.56
7.04%
-0.63% 10/7/2002
10.23
3,332.36
2.27%
-2.41% 9/7/2002
10.77
3,358.58
5.14%
-2.66% 8/7/2002
10.45
3,357.66
-3.02%
1.05% 5/7/2002
10.77
3,330.61
3.02%
2.67% 4/7/2002
10.73
3,316.77
-0.37%
-0.63% 3/7/2002
10
3,310.19
-7.05%
1.35% 2/7/2002
10.91
3,285.04
8.71%
-0.93% 1/7/2002
10.36
3,288.71
-5.17%
-0.63% 28/06/2002
8.64
3,244.70
-18.15%
-2.49% 25/06/2002
9.09
3,214.34
5.08%
0.24% 24/06/2002
8.18
3,231.62
-10.55%
-1.10% 21/06/2002
7.27
3,242.75
-11.79%
-0.88% 19/06/2002
7.77
3,242.26
6.65%
-0.06% 18/06/2002
7.55
3,284.54
-2.87%
-1.17% 17/06/2002
8.41
3,323.50
10.79%
-1.01% 14/06/2002
8.18
3,312.07
-2.77%
0.01% 13/06/2002
8.91
3,311.16
8.55%
0.59% 12/6/2002
8.91
3,344.41
0.00%
0.33% 11/6/2002
9.27
3,362.42
3.96%
-0.74% 10/6/2002
7.73
3,279.49
-18.17%
0.17% 6/6/2002
7.73
3,259.31
0.00%
-0.71% 5/6/2002
8.27
3,255.52
6.75%
0.02% 4/6/2002
7.64
3,191.60
-7.92%
-0.36% 3/6/2002
6.36
3,161.09
-18.34%
-1.80% 31/05/2002
6.23
3,125.73
-2.07%
-0.61% 29/05/2002
3,160.24
-3.76%
2.04% 28/05/2002
5.91
3,146.83
-1.51%
0.09% 27/05/2002
5.45
3,243.41
-8.10%
-1.31% 24/05/2002
4.64
3,255.62
-16.09%
0.30% 23/05/2002
4.73
3,114.05
1.92%
-0.58% 22/05/2002
4.59
3,175.49
-3.00%
-1.87% 17/05/2002
4.86
3,333.76
5.72%
-0.85% 14/05/2002
5.23
3,420.33
7.34%
-0.79% 8/5/2002
5.82
3,435.06
10.69%
0.42% 6/5/2002
4.86
3,384.35
-18.03%
-0.19% 3/5/2002
5.91
3,380.61
19.56%
-0.55% 26/04/2002
6.59
3,371.70
10.89%
-0.88% 25/04/2002
6.82
3,359.64
3.43%
-0.98% 24/04/2002
6.59
3,411.92
-3.43%
1.42% 23/04/2002
6.91
3,403.82
4.74%
-0.11% 22/04/2002
6.82
3,390.25
-1.31%
-0.26% 19/04/2002
6.91
3,364.40
1.31%
0.86% 18/04/2002
7.41
3,420.94
6.99%
-0.61% 17/04/2002
6.82
3,421.82
-8.30%
-0.66% 16/04/2002
6.82
3,413.72
0.00%
0.37% 15/04/2002
7.23
3,461.51
5.84%
-1.02% 12/4/2002
6.45
3,510.90
-11.42%
-2.41% 11/4/2002
6.59
3,497.67
2.15%
1.03% 10/4/2002
6.68
3,479.59
1.36%
0.16% 9/4/2002
6.82
3,463.33
2.07%
0.61% 4/4/2002
7.27
3,512.55
6.39%
-0.72% 3/4/2002
6.82
3,462.99
-6.39%
0.22% 2/4/2002
7.27
3,505.79
6.39%
-1.89% 1/4/2002
6.82
3,500.18
-6.39%
-1.41% 28/03/2002
6.59
3,469.35
-3.43%
-0.89% 27/03/2002
7.45
3,459.08
12.27%
0.59% 26/03/2002
7.14
3,466.29
-4.25%
-0.75% 22/03/2002
7.09
3,516.11
-0.70%
-2.27% 21/03/2002
6.27
3,536.26
-12.29%
0.83% 20/03/2002
5.55
3,581.32
-12.20%
-0.03%
#NUM!
0.67%
#DIV/0!
0.07%
#DIV/0!
0.68%
#DIV/0!
1.45%
#DIV/0!
0.59%
#DIV/0!
-0.23%
#DIV/0!
0.31%
#DIV/0!
-1.13%
#DIV/0!
-1.58%
#DIV/0!
0.08%
#DIV/0!
-0.80%
#DIV/0!
-0.71%
#DIV/0!
0.28%
#DIV/0!
-2.15%
#DIV/0!
1.86%
#DIV/0!
1.24%
#DIV/0!
-0.35%
#DIV/0!
0.08%
#DIV/0!
0.51%
#DIV/0!
-1.18%
#DIV/0!
-1.24%
#DIV/0!
0.78%
#DIV/0!
0.24%
#DIV/0!
-1.42%
#DIV/0!
-0.73%
#DIV/0!
-1.79%
#DIV/0!
-0.12%
#DIV/0!
-0.91%
#DIV/0!
0.09%
#DIV/0!
1.56%
#DIV/0!
-0.19%
#DIV/0!
-1.76%
#DIV/0!
1.61%
#DIV/0!
0.71%
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
#DIV/0!
0.0266%
#NUM!
#NUM!
0.8769
Pentasoft Tech
16/05/02
11/10/2002
2:10
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
11/12/2002
11.9
3,303.27
0.12% 10/12/2002
11.9
3,289.68
0.00%
-0.94% 9/12/2002
12.2
3,269.31
2.49%
0.10% 6/12/2002
12.85
3,306.29
5.19%
-0.25% 5/12/2002
12.1
3,229.73
-6.01%
-2.00% 4/12/2002
11.65
3,207.36
-3.79%
-1.73% 3/12/2002
12.45
3,230.14
6.64%
0.64% 2/12/2002
13.4
3,270.36
7.35%
1.76% 29/11/2002
11.2
3,228.82
-17.93%
-0.45% 28/11/2002
10.15
3,220.75
-9.84%
-0.60% 27/11/2002
9.8
3,174.11
-3.51%
-0.32% 26/11/2002
10.25
3,187.76
4.49%
-0.42% 25/11/2002
9.8
3,175.56
-4.49%
-0.66% 22/11/2002
9.55
3,141.61
-2.58%
-0.36% 21/11/2002
9.2
3,101.36
-3.73%
-1.58% 20/11/2002
8.95
3,075.48
-2.75%
-2.49% 18/11/2002
8.65
3,057.16
-3.41%
-0.67% 15/11/2002
8.4
3,033.91
-2.93%
0.43% 14/11/2002
8.15
2,986.56
-3.02%
2.16% 13/11/2002
8.1
2,960.66
-0.62%
0.58% 12/11/2002
2,961.24
-1.24%
1.43% 11/11/2002
8.15
2,948.04
1.86%
-0.95% 8/11/2002
8.4
2,956.84
3.02%
0.93% 7/11/2002
8.6
2,975.26
2.35%
-1.20% 5/11/2002
8.3
2,982.39
-3.55%
0.09% 4/11/2002
8.3
2,987.58
0.00%
-1.61% 1/11/2002
8.15
2,950.58
-1.82%
0.25% 31/10/2002
7.95
2,949.32
-2.48%
-0.47% 30/10/2002
7.7
2,888.59
-3.20%
0.27% 29/10/2002
7.4
2,885.23
-3.97%
0.48% 28/10/2002
7.35
2,834.41
-0.68%
-1.06% 25/10/2002
7.4
2,875.53
0.68%
0.08% 24/10/2002
7.45
2,908.05
0.67%
0.07% 23/10/2002
8.4
2,948.96
12.00%
-0.67% 22/10/2002
8.85
2,965.97
5.22%
-0.86% 21/10/2002
9.1
2,998.01
2.79%
-0.99% 18/10/2002
9.3
3,009.76
2.17%
-2.01% 17/10/2002
9.3
3,006.14
0.00%
0.40% 16/10/2002
9.2
2,994.99
-1.08%
1.10% 14/10/2002
9.3
3,003.39
1.08%
-1.29% 11/10/2002
9.45
2,995.77
1.60%
-0.69% 10/10/2002
2,969.49
-4.88%
0.00% 9/10/2002
8.92
2,956.89
-0.89%
-2.79% 8/10/2002
8.92
2,973.35
0.00%
0.52% 7/10/2002
8.71
2,952.78
-2.38%
-0.50% 4/10/2002
8.79
2,930.51
0.91%
-0.68% 3/10/2002
8.75
2,938.06
-0.46%
-0.76% 1/10/2002
8.67
2,959.66
-0.92%
1.44% 30/09/2002
8.87
2,991.36
2.28%
-1.03% 27/09/2002
9.08
3,037.26
2.34%
-1.25% 26/09/2002
8.92
3,014.69
-1.78%
-1.41% 25/09/2002
8.87
3,021.08
-0.56%
-1.08% 24/09/2002
8.58
3,022.25
-3.32%
0.76% 23/09/2002
8.87
3,021.28
3.32%
-0.80% 20/09/2002
9.08
3,024.35
2.34%
-0.52% 19/09/2002
9.12
3,040.30
0.44%
-1.07% 18/09/2002
9.21
3,069.78
0.98%
-1.56% 17/09/2002
9.33
3,103.90
1.29%
0.48% 16/09/2002
9.46
3,076.01
1.38%
-1.52% 13/09/2002
9.54
3,098.94
0.84%
-0.30% 12/9/2002
9.67
3,131.34
1.35%
0.53% 11/9/2002
9.54
3,125.66
-1.35%
0.19% 9/9/2002
9.46
3,089.47
-0.84%
-0.62% 6/9/2002
9.5
3,141.11
0.42%
0.42% 5/9/2002
9.87
3,181.47
3.82%
-1.44% 4/9/2002
9.83
3,173.35
-0.41%
-0.63% 3/9/2002
9.87
3,159.77
0.41%
-1.12% 2/9/2002
9.96
3,187.26
0.91%
-0.36% 30/08/2002
9.42
3,181.23
-5.57%
0.39% 29/08/2002
9.21
3,114.16
-2.25%
0.64% 28/08/2002
9.29
3,099.38
0.86%
0.41% 27/08/2002
9.25
3,097.85
-0.43%
-0.59% 26/08/2002
9.46
3,123.60
2.24%
-0.30% 23/08/2002
9.42
3,119.18
-0.42%
-0.23% 22/08/2002
9.25
3,080.70
-1.82%
-0.33% 21/08/2002
10.08
3,084.38
8.59%
-0.46% 20/08/2002
10.04
3,089.58
-0.40%
-0.43% 19/08/2002
10.08
3,064.04
0.40%
0.45% 16/08/2002
11.12
3,065.90
9.82%
0.34% 14/08/2002
10.54
3,020.70
-5.36%
1.29% 13/08/2002
9.67
3,036.40
-8.61%
0.38% 12/8/2002
8.58
3,007.85
-11.96%
-0.42% 9/8/2002
8.33
2,976.34
-2.96%
1.59% 8/8/2002
8.29
2,950.09
-0.48%
0.10% 7/8/2002
9.17
3,009.48
10.09%
3.43% 6/8/2002
9.29
3,023.26
1.30%
1.06% 5/8/2002
9.5
3,011.35
2.24%
-1.84% 2/8/2002
9.54
2,985.01
0.42%
-1.16% 1/8/2002
10.29
2,975.81
7.57%
-1.05% 31/07/2002
10.54
2,987.65
2.40%
2.21% 30/07/2002
10.79
2,990.91
2.34%
0.86% 29/07/2002
11.71
3,030.06
8.18%
-0.10% 26/07/2002
11.37
3,024.35
-2.95%
1.66% 25/07/2002
11.29
3,094.96
-0.71%
-2.27% 24/07/2002
11.71
3,107.48
3.65%
-1.17% 23/07/2002
13.25
3,176.93
12.36%
0.75% 22/07/2002
12.96
3,153.34
-2.21%
1.49% 19/07/2002
15.37
3,230.27
17.05%
-0.06% 18/07/2002
16.37
3,245.74
6.30%
1.18% 17/07/2002
16.54
3,216.07
1.03%
1.11% 16/07/2002
17.67
3,229.18
6.61%
1.57% 15/07/2002
18
3,278.71
1.85%
0.19% 12/7/2002
18.46
3,305.83
2.52%
-0.19% 11/7/2002
18.54
3,290.56
0.43%
-0.52% 10/7/2002
18.83
3,332.36
1.55%
0.66% 9/7/2002
19.37
3,358.58
2.83%
1.22% 8/7/2002
19.46
3,357.66
0.46%
-0.45% 5/7/2002
18.62
3,330.61
-4.41%
-0.12% 4/7/2002
18.67
3,316.77
0.27%
-0.04% 3/7/2002
18.25
3,310.19
-2.28%
-0.39% 2/7/2002
17.83
3,285.04
-2.33%
-0.20% 1/7/2002
19.04
3,288.71
6.57%
-1.82% 28/06/2002
18.83
3,244.70
-1.11%
0.74% 27/06/2002
18.71
3,217.15
-0.64%
0.43% 26/06/2002
18.46
3,180.89
-1.35%
-0.14% 25/06/2002
19.12
3,214.34
3.51%
0.70% 24/06/2002
19.54
3,231.62
2.17%
0.78% 21/06/2002
19.54
3,242.75
0.00%
-1.50% 20/06/2002
19.58
3,264.02
0.20%
0.67% 19/06/2002
19.33
3,242.26
-1.29%
-0.85% 18/06/2002
19.54
3,284.54
1.08%
-0.94% 17/06/2002
19.67
3,323.50
0.66%
0.56% 14/06/2002
19.25
3,312.07
-2.16%
0.92% 13/06/2002
21.5
3,311.16
11.05%
-0.62% 12/6/2002
21.62
3,344.41
0.56%
2.45% 11/6/2002
21.29
3,362.42
-1.54%
0.86% 10/6/2002
17.75
3,279.49
-18.19%
-0.09% 7/6/2002
16.83
3,217.76
-5.32%
-0.37% 6/6/2002
16.75
3,259.31
-0.48%
0.85% 5/6/2002
17.87
3,255.52
6.47%
0.09% 4/6/2002
17.58
3,191.60
-1.64%
-0.47% 3/6/2002
17.37
3,161.09
-1.20%
-0.67% 31/05/2002
17.33
3,125.73
-0.23%
-0.25% 30/05/2002
17.37
3,135.89
0.23%
0.95% 29/05/2002
17.79
3,160.24
2.39%
-0.03% 28/05/2002
17.04
3,146.83
-4.31%
-0.69% 27/05/2002
17.96
3,243.41
5.26%
0.68% 24/05/2002
18.25
3,255.62
1.60%
0.22% 23/05/2002
16.87
3,114.05
-7.86%
0.74% 22/05/2002
16.96
3,175.49
0.53%
-0.45% 21/05/2002
16.83
3,186.53
-0.77%
0.68% 20/05/2002
17.87
3,282.81
6.00%
-1.34% 17/05/2002
19
3,333.76
6.13%
-0.69% 16/05/2002
19.08
3,355.61
0.42%
0.23% 15/05/2002
19.87
3,395.59
4.06%
-0.10% 14/05/2002
20.08
3,420.33
1.05%
-0.02% 13/05/2002
21.67
3,442.49
7.62%
-0.67% 10/5/2002
21.96
3,431.32
1.33%
0.52% 9/5/2002
21.33
3,462.01
-2.91%
0.44% 8/5/2002
21.54
3,435.06
0.98%
-0.55% 7/5/2002
19.5
3,423.75
-9.95%
-0.64% 6/5/2002
17.71
3,384.35
-9.63%
-0.41% 3/5/2002
18.04
3,380.61
1.85%
-0.62% 2/5/2002
17.96
3,372.56
-0.44%
1.12% 30/04/2002
17.96
3,338.16
0.00%
-2.34% 29/04/2002
17.79
3,301.21
-0.95%
-0.70% 26/04/2002
18.04
3,371.70
1.40%
0.71% 25/04/2002
18.33
3,359.64
1.59%
1.24% 24/04/2002
19
3,411.92
3.59%
-1.28% 23/04/2002
19.12
3,403.82
0.63%
-0.25% 22/04/2002
19.29
3,390.25
0.89%
-1.46% 19/04/2002
19.5
3,364.40
1.08%
0.43% 18/04/2002
19.25
3,420.94
-1.29%
-0.38% 17/04/2002
19.21
3,421.82
-0.21%
-1.07% 16/04/2002
18.46
3,413.72
-3.98%
-1.29% 15/04/2002
19.29
3,461.51
4.40%
-1.44% 12/4/2002
18.75
3,510.90
-2.84%
-0.76% 11/4/2002
18.37
3,497.67
-2.05%
-1.57% 10/4/2002
18.46
3,479.59
0.49%
-1.00% 9/4/2002
17.75
3,463.33
-3.92%
0.62% 8/4/2002
17.46
3,480.17
-1.65%
0.24% 5/4/2002
18.46
3,500.57
5.57%
-3.31% 4/4/2002
18.5
3,512.55
0.22%
-1.78% 3/4/2002
18.33
3,462.99
-0.92%
1.44% 2/4/2002
19.04
3,505.79
3.80%
1.12% 1/4/2002
19.37
3,500.18
1.72%
3.05% 28/03/2002
19.46
3,469.35
0.46%
-0.10% 27/03/2002
19.5
3,459.08
0.21%
0.28% 26/03/2002
19.17
3,466.29
-1.71%
-0.25% 22/03/2002
19.5
3,516.11
1.71%
-0.88% 21/03/2002
19.71
3,536.26
1.07%
-0.43% 20/03/2002
19.75
3,581.32
0.20%
-0.90% 19/03/2002
20.5
3,560.32
3.73%
0.99% 18/03/2002
21.46
3,613.28
4.58%
3.65% 15/03/2002
20.42
3,617.68
-4.97%
1.11% 14/03/2002
19.54
3,580.83
-4.41%
0.88% 13/03/2002
19.17
3,569.62
-1.91%
0.31% 12/3/2002
19.37
3,535.80
1.04%
1.46% 11/3/2002
19.96
3,603.97
3.00%
-2.80% 8/3/2002
19.58
3,656.77
-1.92%
0.64% 7/3/2002
19
3,690.27
-3.01%
-1.24% 6/3/2002
19.12
3,614.44
0.63%
0.29% 5/3/2002
19.21
3,641.10
0.47%
-0.83% 4/3/2002
19.46
3,642.58
1.29%
-0.91% 1/3/2002
18.96
3,678.75
-2.60%
-0.94% 28/02/2002
18.92
3,562.31
-0.21%
-0.76% 27/02/2002
20.33
3,705.66
7.19%
-0.31% 26/02/2002
20.33
3,712.74
0.00%
0.51% 25/02/2002
19.96
3,613.51
-1.84%
1.30% 22/02/2002
20.04
3,604.08
0.40%
-0.19% 21/02/2002
20.21
3,570.46
0.84%
4.92% 20/02/2002
20.17
3,558.21
-0.20%
1.67% 19/02/2002
20.75
3,597.61
2.83%
-0.44% 18/02/2002
20.75
3,633.93
0.00%
0.41% 15/02/2002
20.96
3,602.02
1.01%
1.88% 14/02/2002
21.37
3,557.06
1.94%
1.26% 13/02/2002
21.37
3,519.87
0.00%
0.78% 12/2/2002
20.87
3,497.68
-2.37%
-0.03% 11/2/2002
21
3,515.45
0.62%
-0.81% 8/2/2002
20.79
3,493.92
-1.01%
-0.42% 7/2/2002
20.87
3,436.94
0.38%
-0.20% 6/2/2002
21.29
3,427.39
1.99%
-0.76% 5/2/2002
20.79
3,311.73
-2.38%
0.11% 4/2/2002
21.29
3,317.01
2.38%
-1.35% 1/2/2002
21.75
3,333.92
2.14%
-0.94% 31/01/2002
21.67
3,311.03
-0.37%
0.54% 30/01/2002
21.62
3,298.79
-0.23%
0.34% 29/01/2002
22.29
3,313.28
3.05%
-0.02% 28/01/2002
23.21
3,317.64
4.04%
1.30% 25/01/2002
21.92
3,332.30
-5.72%
1.18% 24/01/2002
21.62
3,357.79
-1.38%
-0.34% 23/01/2002
22
3,373.07
1.74%
-0.03% 22/01/2002
22.29
3,368.28
1.31%
1.00% 21/01/2002
22.54
3,382.29
1.12%
0.54% 18/01/2002
23.04
3,377.05
2.19%
-2.50% 17/01/2002
23.58
3,401.15
2.32%
-0.62% 16/01/2002
23.08
3,348.80
-2.14%
-0.12% 15/01/2002
23.04
3,352.52
-0.17%
-1.98% 14/01/2002
23.92
3,407.84
3.75%
-0.96% 11/1/2002
22.62
3,362.88
-5.59%
-1.12% 10/1/2002
23.83
3,381.96
5.21%
1.10% 9/1/2002
23.87
3,400.89
0.17%
-0.43% 8/1/2002
25.83
3,437.78
7.89%
3.02% 7/1/2002
27.58
3,401.80
6.56%
0.38% 4/1/2002
27.12
3,375.74
-1.68%
-4.45% 3/1/2002
25.46
3,308.02
-6.32%
1.95% 2/1/2002
24.17
3,269.16
-5.20%
4.86% 1/1/2002
24.42
3,246.15
1.03%
2.56% 31/12/2001
25
3,262.33
2.35%
0.43% 28/12/2001
20.92
3,184.44
-17.82%
-1.49% 27/12/2001
20.25
3,131.78
-3.26%
-0.11% 26/12/2001
21.04
3,175.86
3.83%
-0.26% 24/12/2001
21.5
3,232.97
2.16%
-0.36% 21/12/2001
21.79
3,235.49
1.34%
1.54% 20/12/2001
22.92
3,271.64
5.06%
-0.24% 19/12/2001
25.33
3,262.67
10.00%
-0.40% 18/12/2001
27.67
3,335.88
8.84%
-0.77% 14/12/2001
29.04
3,353.60
4.83%
1.67% 13/12/2001
28.71
3,388.59
-1.14%
0.03% 12/12/2001
31.29
3,412.15
8.61%
-0.24% 11/12/2001
31.87
3,419.13
1.84%
1.39% 10/12/2001
32.5
3,442.89
1.96%
1.42% 7/12/2001
29.79
3,436.37
-8.71%
-0.38% 6/12/2001
30.87
3,431.57
3.56%
-0.52% 5/12/2001
32.33
3,409.64
4.62%
-0.47% 4/12/2001
32
3,320.28
-1.03%
1.41% 3/12/2001
30.79
3,275.47
-3.85%
-1.42% 29/11/2001
29.79
3,287.56
-3.30%
1.23% 28/11/2001
29.33
3,294.12
-1.56%
-0.16% 27/11/2001
33.58
3,287.57
13.53%
-0.88% 26/11/2001
34.08
3,322.77
1.48%
-0.30% 23/11/2001
30.25
3,252.20
-11.92%
0.21% 22/11/2001
29.75
3,258.13
-1.67%
1.43% 21/11/2001
29.04
3,244.09
-2.42%
0.57% 20/11/2001
28.62
3,231.66
-1.46%
1.27% 19/11/2001
30.29
3,280.48
5.67%
#NUM! 15/11/2001
27.42
3,180.23
-9.95%
#DIV/0! 14/11/2001
24.79
3,113.04
-10.08%
#DIV/0! 13/11/2001
23.25
3,077.19
-6.41%
#DIV/0! 12/11/2001
22.42
3,094.14
-3.64%
#DIV/0! 9/11/2001
18.71
3,079.67
-18.09%
#DIV/0! 8/11/2001
18.29
3,059.97
-2.27%
#DIV/0! 7/11/2001
19.12
3,013.94
4.44%
#DIV/0! 6/11/2001
19.12
3,068.89
0.00%
#DIV/0! 5/11/2001
17.96
3,037.01
-6.26%
#DIV/0! 2/11/2001
18.83
3,052.60
4.73%
#DIV/0! 1/11/2001
19.75
3,049.80
4.77%
#DIV/0! 31/10/2001
19
2,989.35
-3.87%
#DIV/0! 30/10/2001
19.75
2,957.45
3.87%
#DIV/0! 29/10/2001
21.87
3,009.33
10.20%
#DIV/0! 25/10/2001
21.71
3,022.16
-0.73%
#DIV/0! 24/10/2001
21.08
3,040.16
-2.94%
#DIV/0! 23/10/2001
22.62
3,061.91
7.05%
#DIV/0! 22/10/2001
20.12
3,001.86
-11.71%
#DIV/0! 19/10/2001
17.67
3,016.84
-12.98%
#DIV/0! 18/10/2001
17.83
2,981.33
0.90%
#DIV/0! 17/10/2001
18.29
3,043.85
2.55%
#DIV/0! 16/10/2001
17.21
2,992.46
-6.09%
#DIV/0! 15/10/2001
16.58
2,976.30
-3.73%
#DIV/0! 12/10/2001
17.12
2,959.39
3.21%
#DIV/0! 11/10/2001
16.83
2,943.69
-1.71%
#DIV/0! 10/10/2001
15.92
2,896.60
-5.56%
#DIV/0! 9/10/2001
15.83
2,794.42
-0.57%
#DIV/0! 8/10/2001
15.83
2,765.37
0.00%
#DIV/0! 5/10/2001
16.87
2,812.90
6.36%
#DIV/0! 4/10/2001
17.5
2,788.97
3.67%
#DIV/0! 3/10/2001
18.25
2,754.95
4.20%
#DIV/0! 1/10/2001
18.83
2,795.30
3.13%
#DIV/0! 28/09/2001
20.37
2,811.60
7.86%
#DIV/0! 27/09/2001
20
2,715.50
-1.83%
#DIV/0! 26/09/2001
19.92
2,667.34
-0.40%
#DIV/0! 25/09/2001
20.87
2,617.35
4.66%
#DIV/0! 24/09/2001
23.25
2,651.78
10.80%
#DIV/0! 21/09/2001
20.92
2,600.12
-10.56%
#DIV/0! 20/09/2001
23.46
2,761.66
11.46%
#DIV/0! 19/09/2001
25.04
2,804.16
6.52%
#DIV/0! 18/09/2001
22.67
2,782.47
-9.94%
#DIV/0! 17/09/2001
18.92
2,680.98
-18.08%
#DIV/0! 14/09/2001
23.58
2,830.12
22.02%
#DIV/0! 13/09/2001
26.42
2,987.50
11.37%
#DIV/0! 12/9/2001
26.96
3,032.71
2.02%
#DIV/0! 11/9/2001
30.37
3,150.40
11.91%
#DIV/0! 10/9/2001
32.08
3,183.63
5.48%
#DIV/0! 7/9/2001
31.92
3,198.40
-0.50%
#DIV/0! 6/9/2001
32.79
3,202.55
2.69%
5/6/2001
65.79
3,460.04
4/6/2001
65.92
3,498.38
1/6/2001
69.33
3,557.64
31/05/2001
68.12
3,631.91
#NUM!
0.26762788%
0.04095434%
#NUM!
30/05/2001
69.46
3,662.04
29/05/2001
73.83
3,742.07
28/05/2001
71.96
3,720.15
25/05/2001
70.46
3,659.81
24/05/2001
69.25
3,683.20
23/05/2001
70.87
3,674.54
22/05/2001
68.33
3,640.60
21/05/2001
67.62
3,640.10
18/05/2001
66.83
3,655.03
17/05/2001
67.46
3,669.76
16/05/2001
64.58
3,592.06
Pantaloon Retail
24/07/08
5/11/2008
1:10
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
5/1/2009
235.05
10,275.60
-0.41% 2/1/2009
224.9
9,958.22
-4.41%
-0.62% 1/1/2009
224.1
9,903.46
-0.36%
1.12% 31/12/2008
217.6
9,647.31
-2.94%
-2.34% 30/12/2008
218
9,716.16
0.18%
-0.70% 29/12/2008
218.6
9,533.52
0.27%
0.71% 26/12/2008
203.6
9,328.92
-7.11%
1.24% 24/12/2008
208.5
9,568.72
2.38%
-1.28% 23/12/2008
211.9
9,686.75
1.62%
-0.25% 22/12/2008
215.8
9,928.35
1.82%
-1.46% 19/12/2008
216.9
10,099.91
0.51%
0.43% 18/12/2008
213.6
10,076.43
-1.53%
-0.38% 17/12/2008
224.1
9,715.29
4.80%
-1.07% 16/12/2008
234.5
9,976.98
4.54%
-1.29% 15/12/2008
239.7
9,832.39
2.19%
-0.84% 12/12/2008
230
9,690.07
-4.13%
-0.60% 11/12/2008
223.45
9,645.46
-2.89%
-0.76% 10/12/2008
209.9
9,654.90
-6.26%
-1.57% 8/12/2008
209.65
9,162.62
-0.12%
-0.87% 5/12/2008
209.55
8,965.20
-0.05%
0.02% 4/12/2008
210.3
9,229.75
0.36%
-0.45% 3/12/2008
199.95
8,747.43
-5.05%
0.30% 2/12/2008
201.2
8,739.24
0.62%
0.62% 1/12/2008
201.25
8,839.87
0.02%
0.24% 28/11/2008
202.7
9,092.72
0.72%
0.17% 26/11/2008
202.6
9,026.72
-0.05%
-1.25% 25/11/2008
209.85
8,695.53
3.52%
-0.04% 24/11/2008
210.45
8,903.12
0.29%
-2.08% 21/11/2008
204.8
8,915.21
-2.72%
-0.12% 20/11/2008
203.5
8,451.01
-0.64%
-1.78% 19/11/2008
202.4
8,773.78
-0.54%
1.44% 18/11/2008
207.5
8,937.20
2.49%
1.12% 17/11/2008
213.9
9,291.01
3.04%
1.40% 14/11/2008
232.35
9,385.42
8.27%
0.58% 12/11/2008
241.45
9,536.33
3.84%
1.07% 11/11/2008
242.1
9,839.69
0.27%
0.39% 10/11/2008
265.4
10,536.16
9.19%
-0.12% 7/11/2008
237.5
9,964.29
-11.11%
-0.37% 6/11/2008
226.95
9,734.22
-4.54%
0.28% 5/11/2008
236.6
10,120.01
4.16%
-0.25% 4/11/2008
218.05
10,631.12
-8.16%
-0.88% 3/11/2008
207.64
10,337.68
-4.89%
-0.43% 31/10/2008
184.64
9,788.06
-11.74%
0.56% 29/10/2008
187.91
9,044.51
1.76%
-0.69% 28/10/2008
192.36
9,008.08
2.34%
-0.76% 27/10/2008
188.59
8,509.56
-1.98%
0.26% 24/10/2008
184.5
8,701.07
-2.19%
0.73% 23/10/2008
193.09
9,771.70
4.55%
1.07% 22/10/2008
202.95
10,169.90
4.98%
1.52% 21/10/2008
202.82
10,683.39
-0.06%
-0.75% 20/10/2008
200.05
10,223.09
-1.38%
0.21% 17/10/2008
184.05
9,975.35
-8.34%
0.04% 16/10/2008
190.91
10,581.49
3.66%
-0.03% 15/10/2008
186
10,809.12
-2.61%
0.10% 14/10/2008
207.14
11,483.40
10.76%
0.53% 13/10/2008
213.32
11,309.09
2.94%
0.96% 10/10/2008
199.36
10,527.85
-6.77%
1.11% 8/10/2008
209.5
11,328.36
4.96%
-0.90% 7/10/2008
208.82
11,695.24
-0.33%
0.74% 6/10/2008
215.68
11,801.70
3.23%
1.04% 3/10/2008
232.36
12,526.32
7.45%
-0.18% 1/10/2008
247.59
13,055.67
6.35%
-1.16% 30/09/2008
236
12,860.43
-4.79%
1.66% 29/09/2008
243.77
12,595.75
3.24%
1.28% 26/09/2008
248
13,102.18
1.72%
-0.26% 25/09/2008
249.27
13,547.18
0.51%
-0.43% 24/09/2008
265.41
13,692.52
6.27%
0.87% 23/09/2008
259.14
13,570.31
-2.39%
-0.19% 22/09/2008
276.05
13,994.96
6.32%
-2.13% 19/09/2008
281.82
14,042.32
2.07%
-0.48% 18/09/2008
272.77
13,315.60
-3.26%
-0.05% 17/09/2008
275.82
13,262.90
1.11%
0.83% 16/09/2008
272.73
13,518.80
-1.13%
-0.14% 15/09/2008
282.82
13,531.27
3.63%
-1.24% 12/9/2008
295.59
14,000.81
4.42%
0.12% 11/9/2008
309.55
14,324.29
4.61%
0.17% 10/9/2008
317.77
14,662.61
2.62%
-0.83% 9/9/2008
309.27
14,900.76
-2.71%
0.06% 8/9/2008
314.36
14,944.97
1.63%
-1.49% 5/9/2008
312.73
14,483.83
-0.52%
0.52% 4/9/2008
325
14,899.10
3.85%
-0.94% 2/9/2008
318.05
15,049.86
-2.16%
-1.05% 1/9/2008
305.05
14,498.51
-4.17%
309.5
14,564.53
1.45%
-0.89% 29/08/2008
1.99% 28/08/2008
299.68
14,048.34
-3.22%
0.46% 27/08/2008
308.55
14,296.79
2.92%
-0.39% 26/08/2008
316.73
14,482.22
2.62%
-0.88% 25/08/2008
312.55
14,450.35
-1.33%
-0.31% 22/08/2008
308.23
14,401.49
-1.39%
0.40% 21/08/2008
314.41
14,243.73
1.99%
0.11% 20/08/2008
323.77
14,678.23
2.93%
1.30% 19/08/2008
318.5
14,543.73
-1.64%
-0.19% 18/08/2008
333.41
14,645.66
4.58%
2.31% 14/08/2008
343.95
14,724.18
3.11%
0.40% 13/08/2008
364.41
15,093.12
5.78%
2.21% 12/8/2008
363.41
15,212.13
-0.27%
-0.75% 11/8/2008
361.36
15,503.92
-0.57%
2.41% 8/8/2008
360.91
15,167.82
-0.12%
0.48% 7/8/2008
343.82
15,117.25
-4.85%
-0.92% 6/8/2008
334.64
15,073.54
-2.71%
0.41% 5/8/2008
324.45
14,961.07
-3.09%
1.52% 4/8/2008
319.91
14,577.87
-1.41%
0.82% 1/8/2008
319.18
14,656.69
-0.23%
-0.46% 31/07/2008
315.64
14,355.75
-1.12%
1.26% 30/07/2008
319.05
14,287.21
1.07%
0.78% 29/07/2008
319.59
13,791.54
0.17%
-0.03% 28/07/2008
322.73
14,349.11
0.98%
-0.81% 25/07/2008
321.41
14,274.94
-0.41%
-0.42% 24/07/2008
327.45
14,777.01
1.86%
-0.20% 23/07/2008
341.18
14,942.28
4.11%
-0.76% 22/07/2008
318.45
14,104.20
-6.89%
0.11% 21/07/2008
309.77
13,850.04
-2.76%
-1.35% 18/07/2008
317.73
13,635.40
2.54%
-0.85% 17/07/2008
318.45
13,111.85
0.23%
-1.13% 16/07/2008
320.82
12,575.80
0.74%
1.05% 15/07/2008
325.55
12,676.19
1.46%
0.54% 14/07/2008
331
13,330.51
1.66%
0.34% 11/7/2008
333.86
13,469.85
0.86%
0.65% 10/7/2008
349.32
13,926.24
4.53%
-0.67% 9/7/2008
353.86
13,964.26
1.29%
1.30% 8/7/2008
340.73
13,349.65
-3.78%
1.18% 7/7/2008
337.18
13,525.99
-1.05%
-0.34% 4/7/2008
328.5
13,454.00
-2.61%
-0.03% 3/7/2008
322.59
13,094.11
-1.82%
1.00% 2/7/2008
329.95
13,664.62
2.26%
0.54% 1/7/2008
312.45
12,961.68
-5.45%
-2.50% 30/06/2008
318.41
13,461.60
1.89%
-1.90% 27/06/2008
336.73
13,802.22
5.59%
1.28% 26/06/2008
354.91
14,421.82
5.26%
-0.12% 25/06/2008
341.5
14,220.07
-3.85%
-1.98% 24/06/2008
337.55
14,106.58
-1.16%
-0.96% 23/06/2008
347.45
14,293.32
2.89%
-1.12% 20/06/2008
365.64
14,571.29
5.10%
0.32% 19/06/2008
376.86
15,087.99
3.02%
0.77% 18/06/2008
391.59
15,422.31
3.83%
-0.43% 17/06/2008
406.5
15,696.90
3.74%
3.02% 16/06/2008
396.14
15,395.82
-2.58%
0.38% 13/06/2008
390.73
15,189.62
-1.38%
-4.45% 12/6/2008
395.32
15,250.20
1.17%
1.95% 11/6/2008
361.36
15,185.32
-8.98%
0.35% 10/6/2008
358.45
14,889.25
-0.81%
2.98% 9/6/2008
363.55
15,066.10
1.41%
1.54% 6/6/2008
382.41
15,572.18
5.06%
0.65% 5/6/2008
380.36
15,769.72
-0.54%
1.18% 4/6/2008
381.45
15,514.79
0.29%
0.73% 3/6/2008
390.14
15,962.56
2.25%
0.65% 2/6/2008
391.41
16,063.18
0.32%
-0.33% 30/05/2008
411.32
16,415.57
4.96%
0.89% 29/05/2008
401.64
16,316.26
-2.38%
-0.78% 28/05/2008
414.32
16,525.37
3.11%
-0.33% 27/05/2008
412.41
16,275.59
-0.46%
-1.16% 26/05/2008
422
16,348.50
2.30%
-0.11% 23/05/2008
441.73
16,649.64
4.57%
-0.24% 22/05/2008
443.23
16,907.11
0.34%
-1.03% 21/05/2008
459.77
17,243.16
3.66%
-1.11% 20/05/2008
438.27
17,230.18
-4.79%
2.11% 16/05/2008
420.27
17,434.94
-4.19%
-0.36% 15/05/2008
408.82
17,353.54
-2.76%
1.54% 14/05/2008
402.64
16,978.35
-1.52%
-0.24% 13/05/2008
411.45
16,752.86
2.16%
-0.40% 12/5/2008
393.27
16,860.90
-4.52%
-0.77% 9/5/2008
417.05
16,737.07
5.87%
1.67% 8/5/2008
435.09
17,080.65
4.23%
0.03% 7/5/2008
433.91
17,339.31
-0.27%
-0.24% 6/5/2008
431.5
17,373.01
-0.56%
1.39% 5/5/2008
447.45
17,490.90
3.63%
1.42% 2/5/2008
426.41
17,600.12
-4.82%
-0.38% 30/04/2008
436.05
17,287.31
2.24%
-0.52% 29/04/2008
455.5
17,378.46
4.36%
-0.47% 28/04/2008
460
17,015.96
0.98%
0.49% 25/04/2008
434.91
17,125.98
-5.61%
0.58% 24/04/2008
419.64
16,721.08
-3.57%
0.34% 23/04/2008
443.64
16,698.04
5.56%
-1.42% 22/04/2008
444.36
16,783.87
0.16%
1.23% 21/04/2008
448.68
16,739.33
0.97%
-0.16% 17/04/2008
439.77
16,481.20
-2.01%
-0.88% 16/04/2008
438.45
16,244.19
-0.30%
-0.30% 15/04/2008
436.23
16,153.66
-0.51%
0.21% 11/4/2008
431.82
15,807.64
-1.02%
1.43% 10/4/2008
426.32
15,695.10
-1.28%
0.57% 9/4/2008
421.09
15,790.51
-1.23%
1.27% 8/4/2008
416.32
15,587.62
-1.14%
-0.59% 7/4/2008
406.09
15,757.08
-2.49%
1.48% 4/4/2008
399.95
15,343.12
-1.52%
0.12% 3/4/2008
398.59
15,832.55
-0.34%
-1.02% 2/4/2008
395.77
15,750.40
-0.71%
-0.31% 1/4/2008
396.36
15,626.62
0.15%
-0.95% 31/03/2008
391.59
15,644.44
-1.21%
1.91% 28/03/2008
394.77
16,371.29
0.81%
1.45% 27/03/2008
382.68
16,015.56
-3.11%
0.91% 26/03/2008
390.23
16,086.83
1.95%
-2.08% 25/03/2008
376.95
16,217.49
-3.46%
0.73% 24/03/2008
366.68
15,289.40
-2.76%
0.04% 19/03/2008
370.91
14,994.83
1.15%
0.99% 18/03/2008
356.41
14,833.46
-3.99%
-3.22% 17/03/2008
379.68
14,809.49
6.32%
3.95% 14/03/2008
413.77
15,760.52
8.60%
0.19% 13/03/2008
406.95
15,357.35
-1.66%
-2.71% 12/3/2008
445.5
16,127.98
9.05%
-0.26% 11/3/2008
457.5
16,123.15
2.66%
-0.94% 10/3/2008
441
15,923.72
-3.67%
-0.34% 7/3/2008
418.36
15,975.52
-5.27%
1.10% 5/3/2008
435.95
16,542.08
4.12%
1.00% 4/3/2008
448.18
16,339.89
2.77%
-0.88% 3/3/2008
441.32
16,677.88
-1.54%
-1.26% 29/02/2008
480.32
17,578.72
8.47%
-1.05% 28/02/2008
472
17,824.48
-1.75%
-0.63% 27/02/2008
465.91
17,825.99
-1.30%
0.51% 26/02/2008
471.73
17,806.19
1.24%
-0.61% 25/02/2008
472
17,650.57
0.06%
-1.64% 22/02/2008
474.09
17,349.07
0.44%
-0.28% 21/02/2008
485
17,734.68
2.28%
-3.43% 20/02/2008
499.77
17,617.60
3.00%
0.16% 19/02/2008
525.04
18,075.66
4.93%
0.51% 18/02/2008
505.86
18,048.05
-3.72%
-0.69% 15/02/2008
506.5
18,115.25
0.13%
-0.37% 14/02/2008
482.45
17,766.63
-4.86%
0.44% 13/02/2008
454.86
16,949.14
-5.89%
0.13% 12/2/2008
472.68
16,608.01
3.84%
0.44% 11/2/2008
478.45
16,630.91
1.21%
0.76% 8/2/2008
505.64
17,464.89
5.53%
0.45% 7/2/2008
500.32
17,526.93
-1.06%
-0.14% 6/2/2008
524.82
18,139.49
4.78%
0.42% 5/2/2008
530.95
18,663.16
1.16%
-0.16% 4/2/2008
542.23
18,660.32
2.10%
527.36
18,242.58
-2.78%
-1.55% 31/01/2008
0.71% 1/2/2008
542.32
17,648.71
2.80%
0.11% 30/01/2008
569.91
17,758.64
4.96%
1.64% 29/01/2008
592.14
18,091.94
3.83%
-1.33% 28/01/2008
589.73
18,152.78
-0.41%
0.57% 25/01/2008
593.18
18,361.66
0.58%
0.56% 24/01/2008
540.36
17,221.74
-9.33%
1.08% 23/01/2008
586.32
17,594.07
8.16%
-1.05% 22/01/2008
569.09
16,729.94
-2.98%
-0.77% 21/01/2008
629.27
17,605.35
10.05%
-2.03% 18/01/2008
668.09
19,013.70
5.99%
-1.18% 17/01/2008
708.14
19,700.82
5.82%
-0.71% 16/01/2008
703.95
19,868.11
-0.59%
0.50% 15/01/2008
711.14
20,251.09
1.02%
-2.42% 14/01/2008
735.27
20,728.05
3.34%
-1.67% 11/1/2008
746.5
20,827.45
1.52%
1.40% 10/1/2008
724.95
20,582.08
-2.93%
1.78% 9/1/2008
744.23
20,869.78
2.62%
0.08% 8/1/2008
726.91
20,873.33
-2.35%
1.11% 7/1/2008
753.91
20,812.65
3.65%
-0.27% 4/1/2008
757.36
20,686.89
0.46%
2.22% 3/1/2008
759.86
20,345.20
0.33%
0.53% 2/1/2008
778.73
20,465.30
2.45%
1.04% 1/1/2008
757.04
20,300.71
-2.82%
0.69% 31/12/2007
757.77
20,286.99
0.10%
0.20% 28/12/2007
750.09
20,206.95
-1.02%
0.69% 27/12/2007
701.32
20,216.72
-6.72%
-0.19% 26/12/2007
716.54
20,192.52
2.15%
-0.14% 24/12/2007
636.41
19,854.12
-11.86%
-0.64% 20/12/2007
615.82
19,162.57
-3.29%
-2.66% 19/12/2007
596.41
19,091.96
-3.20%
-1.36% 18/12/2007
604.86
19,079.64
1.41%
0.37% 17/12/2007
596.5
19,261.35
-1.39%
0.20% 14/12/2007
611.95
20,030.83
2.56%
-0.20% 13/12/2007
601.27
20,104.39
-1.76%
1.07% 12/12/2007
604.95
20,375.87
0.61%
-2.15% 11/12/2007
607.36
20,290.89
0.40%
0.18% 10/12/2007
608.54
19,930.68
0.19%
-0.43% 7/12/2007
619.23
19,966.00
1.74%
-0.38% 6/12/2007
638.04
19,795.87
2.99%
1.50% 5/12/2007
644.32
19,738.07
0.98%
-3.10% 4/12/2007
639.27
19,529.50
-0.79%
-2.14% 3/12/2007
618.64
19,603.41
-3.28%
-1.16% 30/11/2007
605.64
19,363.19
-2.12%
0.55% 29/11/2007
597.27
19,003.26
-1.39%
-0.47% 28/11/2007
604.5
18,938.87
1.20%
-0.64% 27/11/2007
605.32
19,127.73
0.14%
-1.52% 26/11/2007
608.45
19,247.54
0.52%
1.81% 23/11/2007
603.27
18,852.87
-0.85%
-1.04% 22/11/2007
579.54
18,526.32
-4.01%
0.51% 21/11/2007
587.73
18,602.62
1.40%
-0.09% 20/11/2007
617
19,280.80
4.86%
-2.00% 19/11/2007
622.04
19,633.36
0.81%
-1.07% 16/11/2007
610.73
19,698.36
-1.83%
1.74% 15/11/2007
611.59
19,784.89
0.14%
0.43% 14/11/2007
594.5
19,929.06
-2.83%
0.59% 13/11/2007
556.36
19,035.48
-6.63%
554.5
18,737.27
-0.33%
-1.98% 9/11/2007
0.71% 12/11/2007
562.23
18,907.60
1.38%
0.50% 8/11/2007
562.36
19,058.93
0.02%
-1.18% 7/11/2007
570.68
19,289.83
1.47%
2.08% 6/11/2007
587.68
19,400.67
2.94%
-1.70% 5/11/2007
546.27
19,590.78
-7.31%
-0.54% 2/11/2007
533.86
19,976.23
-2.30%
-0.57% 1/11/2007
539.54
19,724.35
1.06%
-0.53% 31/10/2007
553.59
19,837.99
2.57%
-1.61% 30/10/2007
557.23
19,783.51
0.66%
-3.59% 29/10/2007
581.73
19,977.67
4.30%
-1.05% 26/10/2007
552.45
19,243.17
-5.16%
1.70% 25/10/2007
524.36
18,770.89
-5.22%
-0.85% 24/10/2007
524.41
18,512.91
0.01%
-1.23% 23/10/2007
521.14
18,492.84
-0.63%
1.45% 22/10/2007
489.09
17,613.99
-6.35%
0.58% 19/10/2007
486.68
17,559.98
-0.49%
-3.48% 18/10/2007
509.73
17,998.39
4.63%
-1.79% 17/10/2007
526.68
18,715.82
3.27%
-1.89% 16/10/2007
550.32
19,051.86
4.39%
1.31% 15/10/2007
544.27
19,058.67
-1.11%
-1.97% 12/10/2007
523.23
18,419.04
-3.94%
6.03% 11/10/2007
553.91
18,814.07
5.70%
1.53% 10/10/2007
523.82
18,658.25
-5.59%
-0.78% 9/10/2007
502.41
18,280.24
-4.17%
-3.72% 8/10/2007
488.82
17,491.39
-2.74%
5.41% 5/10/2007
514.27
17,773.36
5.08%
5.41% 4/10/2007
506.68
17,777.14
-1.49%
1.50% 3/10/2007
509.95
17,847.04
0.64%
3.81% 1/10/2007
516.5
17,328.62
1.28%
1.05% 28/09/2007
490.86
17,291.10
-5.09%
0.46% 27/09/2007
477.64
17,150.56
-2.73%
0.13% 26/09/2007
491.14
16,921.39
2.79%
0.0181%
0.13744276%
0.05816903%
2.2681
IOC
13/09/09
29/10/09
1:!
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
29/12/2009
309.1
17,401.56
-3.14% 24/12/2009
307.7
17,360.61
-0.45%
-0.55% 23/12/2009
309.9
17,231.11
0.71%
-2.62% 22/12/2009
305.45
16,692.00
-1.45%
0.71% 21/12/2009
302.15
16,601.20
-1.09%
-1.90% 18/12/2009
300.35
16,719.83
-0.60%
-2.17% 17/12/2009
305.8
16,894.25
1.80%
2.54% 16/12/2009
310.2
16,912.77
1.43%
1.23% 15/12/2009
316.7
16,877.16
2.07%
2.46% 14/12/2009
324.35
17,097.55
2.39%
1.71% 11/12/2009
324
17,119.03
-0.11%
-0.23% 10/12/2009
328.85
17,189.31
1.49%
-3.65% 9/12/2009
323.9
17,125.22
-1.52%
2.66% 8/12/2009
318
17,227.68
-1.84%
-1.46% 7/12/2009
315.2
16,983.14
-0.88%
-1.46% 4/12/2009
310.2
17,101.54
-1.60%
-0.46% 3/12/2009
300.45
17,185.68
-3.19%
0.10% 2/12/2009
296.7
17,169.91
-1.26%
-5.23% 1/12/2009
301
17,198.27
1.44%
-2.18% 30/11/2009
289.25
16,926.22
-3.98%
2.91% 27/11/2009
291.8
16,632.01
0.88%
-5.37% 26/11/2009
291.25
16,854.93
-0.19%
-0.09% 25/11/2009
297
17,198.95
1.96%
1.14% 24/11/2009
289.5
17,131.08
-2.56%
2.82% 23/11/2009
289.05
17,180.18
-0.16%
-0.73% 20/11/2009
291.55
17,021.85
0.86%
-3.74% 19/11/2009
290.4
16,785.65
-0.40%
2.36% 18/11/2009
293.9
16,998.78
1.20%
0.14% 17/11/2009
298.55
17,050.65
1.57%
-5.35% 16/11/2009
295.85
17,032.51
-0.91%
3.75% 13/11/2009
294.3
16,848.83
-0.53%
1.85% 12/11/2009
295.85
16,696.03
0.53%
3.88% 11/11/2009
300.1
16,849.60
1.43%
1.01% 10/11/2009
305.95
16,440.56
1.93%
1.60% 9/11/2009
307.2
16,498.72
0.41%
3.13% 6/11/2009
312.25
16,158.28
1.63%
6.84% 5/11/2009
310.9
16,063.90
-0.43%
-5.58% 4/11/2009
307.45
15,912.13
-1.12%
-2.34% 3/11/2009
305.25
15,404.94
-0.72%
3.89% 30/10/2009
314.1
15,896.28
2.86%
4.93% 29/10/2009
315.25
16,052.72
0.37%
-2.80% 28/10/2009
321.2
16,283.49
1.87%
-5.46% 27/10/2009
322.35
16,353.40
0.36%
-7.90% 26/10/2009
326.13
16,740.50
1.17%
-0.40% 23/10/2009
325.6
16,810.81
-0.16%
-5.69% 22/10/2009
323.93
16,789.74
-0.51%
2.23% 21/10/2009
326.6
17,009.17
0.82%
11.60% 20/10/2009
320.08
17,223.01
-2.02%
3.99% 17/10/2009
319.75
17,326.01
-0.10%
4.93% 16/10/2009
317.35
17,322.82
-0.75%
-4.40% 15/10/2009
318.18
17,195.20
0.26%
-2.45% 14/10/2009
320.88
17,231.11
0.84%
5.90% 12/10/2009
328.25
17,026.67
2.27%
2.13% 9/10/2009
330.93
16,642.66
0.81%
6.05% 8/10/2009
338.6
16,843.54
2.29%
-1.53% 7/10/2009
334.78
16,806.66
-1.13%
-7.16% 6/10/2009
335.03
16,958.54
0.07%
7.33% 5/10/2009
337.05
16,866.41
0.60%
3.19% 1/10/2009
335.13
17,134.55
-0.57%
0.91% 30/09/2009
340.28
17,126.84
1.53%
5.96% 29/09/2009
339.68
16,852.91
-0.18%
4.14% 25/09/2009
341.88
16,693.00
0.65%
-1.51% 24/09/2009
335.93
16,781.43
-1.76%
-2.08% 23/09/2009
330.95
16,719.50
-1.49%
3.94% 22/09/2009
328.53
16,886.43
-0.73%
3.34% 18/09/2009
326.63
16,741.30
-0.58%
1.07% 17/09/2009
316.78
16,711.11
-3.06%
-0.90% 16/09/2009
325.25
16,677.04
2.64%
3.08% 15/09/2009
322.9
16,454.45
-0.73%
0.34% 14/09/2009
318.35
16,214.19
-1.42%
-5.31% 11/9/2009
308.58
16,264.30
-3.12%
-0.40% 10/9/2009
320.98
16,216.86
3.94%
1.91% 9/9/2009
315.75
16,183.55
-1.64%
0.09% 8/9/2009
326.98
16,123.67
3.49%
3.41% 7/9/2009
336.83
16,016.32
2.97%
2.28% 4/9/2009
308.48
15,689.12
-8.79%
2.33% 3/9/2009
307.28
15,398.33
-0.39%
1.61% 2/9/2009
304.88
15,467.46
-0.78%
0.30% 1/9/2009
294.75
15,551.19
-3.38%
-3.13% 31/08/2009
289.23
15,666.64
-1.89%
2.83% 28/08/2009
287.48
15,922.34
-0.61%
1.01% 27/08/2009
285.3
15,781.07
-0.76%
-3.73% 26/08/2009
285.98
15,769.85
0.24%
0.45% 25/08/2009
286.2
15,688.47
0.08%
-3.61% 24/08/2009
288.38
15,628.75
0.76%
1.75% 21/08/2009
295.48
15,240.83
2.43%
1.29% 20/08/2009
293.73
15,012.32
-0.59%
-0.22% 19/08/2009
291.85
14,809.64
-0.64%
-0.34% 18/08/2009
294.9
15,035.26
1.04%
-1.10% 17/08/2009
284.65
14,784.92
-3.54%
3.00% 14/08/2009
283.63
15,411.63
-0.36%
-0.92% 13/08/2009
275.03
15,518.49
-3.08%
0.70% 12/8/2009
271.18
15,020.16
-1.41%
0.53% 11/8/2009
270
15,074.59
-0.44%
2.47% 10/8/2009
269.7
15,009.77
-0.11%
0.79% 7/8/2009
278.35
15,160.24
3.16%
1.90% 6/8/2009
275.18
15,514.03
-1.15%
-2.19% 5/8/2009
270.75
15,903.83
-1.62%
-0.33% 4/8/2009
271.58
15,830.98
0.31%
-0.29% 3/8/2009
267.45
15,924.23
-1.53%
-0.75% 31/07/2009
273.53
15,670.31
2.25%
-2.59% 30/07/2009
278.15
15,387.96
1.67%
0.54% 29/07/2009
267.25
15,173.46
-4.00%
-2.07% 28/07/2009
263.13
15,331.94
-1.55%
-0.48% 27/07/2009
258.18
15,375.04
-1.90%
-3.53% 24/07/2009
259.93
15,378.96
0.68%
3.96% 23/07/2009
264.75
15,231.04
1.84%
-0.52% 22/07/2009
264.1
14,843.12
-0.25%
3.46% 21/07/2009
267.98
15,062.49
1.46%
1.11% 20/07/2009
273.75
15,191.01
2.13%
-5.77% 17/07/2009
273.98
14,744.92
0.08%
-1.82% 16/07/2009
269.53
14,250.25
-1.64%
-1.56% 15/07/2009
271.65
14,253.24
0.78%
-3.92% 14/07/2009
269.13
13,853.70
-0.93%
-4.17% 13/07/2009
266.38
13,400.32
-1.03%
0.80% 10/7/2009
274.65
13,504.22
3.06%
5.03% 9/7/2009
282.8
13,757.46
2.92%
1.04% 8/7/2009
281.18
13,769.15
-0.57%
3.33% 7/7/2009
270.75
14,170.45
-3.78%
0.27% 6/7/2009
270.38
14,043.40
-0.14%
-4.50% 3/7/2009
281.3
14,913.05
3.96%
1.31% 2/7/2009
274.68
14,658.49
-2.38%
-0.53% 1/7/2009
270.6
14,645.47
-1.50%
266.03
14,493.84
-1.70%
-2.71% 30/06/2009
4.26% 29/06/2009
272.7
14,785.74
2.48%
-5.28% 26/06/2009
268.95
14,764.64
-1.38%
3.78% 25/06/2009
267.28
14,345.62
-0.62%
2.50% 24/06/2009
271.38
14,422.73
1.52%
4.39% 23/06/2009
272.48
14,324.01
0.40%
-1.41% 22/06/2009
272.73
14,326.22
0.09%
-0.80% 19/06/2009
275.9
14,521.89
1.16%
1.32% 18/06/2009
275.28
14,265.53
-0.22%
1.93% 17/06/2009
281.48
14,522.84
2.23%
3.48% 16/06/2009
286.43
14,957.91
1.74%
2.19% 15/06/2009
281.23
14,875.52
-1.83%
1.76% 12/6/2009
278.05
15,237.94
-1.14%
-1.94% 11/6/2009
276.98
15,411.47
-0.39%
-1.35% 10/6/2009
280.68
15,466.81
1.33%
0.40% 9/6/2009
277.75
15,127.00
-1.05%
-0.43% 8/6/2009
290.18
14,665.92
4.38%
-1.97% 5/6/2009
297.33
15,103.55
2.43%
1.18% 4/6/2009
286.95
15,008.68
-3.55%
3.30% 3/6/2009
287.15
14,870.90
0.07%
1.26% 2/6/2009
286.78
14,874.91
-0.13%
-1.63% 1/6/2009
296
14,840.63
3.16%
2.85% 29/05/2009
304.65
14,625.25
2.88%
0.63% 28/05/2009
284.98
14,296.01
-6.67%
2.17% 27/05/2009
287.63
14,109.64
0.93%
-0.61% 26/05/2009
282.23
13,589.23
-1.90%
1.27% 25/05/2009
282.95
13,913.22
0.25%
-1.52% 22/05/2009
260.25
13,887.15
-8.36%
0.45% 21/05/2009
264.38
13,736.54
1.57%
1.83% 20/05/2009
230.85
14,060.66
-13.56%
1.53% 19/05/2009
222.6
14,302.03
-3.64%
1.97% 18/05/2009
237.95
14,284.21
6.67%
-0.08% 15/05/2009
214.13
12,173.42
-10.55%
1.18% 14/05/2009
217.25
11,872.91
1.45%
-0.47% 13/05/2009
212.03
12,019.65
-2.43%
-2.19% 12/5/2009
214.7
12,158.03
1.25%
-1.34% 11/5/2009
210.85
11,682.99
-1.81%
0.64% 8/5/2009
208.13
11,876.43
-1.30%
-0.74% 7/5/2009
212.03
12,116.94
1.86%
2.03% 6/5/2009
215.68
11,952.75
1.71%
1.50% 5/5/2009
218.6
12,131.08
1.34%
0.19% 4/5/2009
220.93
12,134.75
1.06%
0.68% 29/04/2009
221.78
11,403.25
0.38%
0.62% 28/04/2009
224.88
11,001.75
1.39%
-1.79% 27/04/2009
218.15
11,371.85
-3.04%
0.53% 24/04/2009
219
11,329.05
0.39%
-2.11% 23/04/2009
221.3
11,134.99
1.04%
0.64% 22/04/2009
217.75
10,817.54
-1.62%
-2.39% 21/04/2009
218.85
10,898.11
0.50%
-0.14% 20/04/2009
218.3
10,979.50
-0.25%
0.51% 17/04/2009
216.13
11,023.09
-1.00%
-0.27% 16/04/2009
211.38
10,947.40
-2.22%
-1.55% 15/04/2009
212.55
11,284.73
0.55%
-1.45% 13/04/2009
212.9
10,967.22
0.16%
213.53
10,803.86
0.30%
-0.56% 9/4/2009
-2.17% 8/4/2009
210.08
10,742.34
-1.63%
-0.71% 6/4/2009
202.43
10,534.87
-3.71%
0.61% 2/4/2009
202.4
10,348.83
-0.01%
-1.29% 1/4/2009
196.18
9,901.99
-3.12%
1.08% 31/03/2009
193.68
9,708.50
-1.28%
-2.66% 30/03/2009
193.85
9,568.14
0.09%
3.14% 27/03/2009
198.38
10,048.49
2.31%
-0.52% 26/03/2009
197.9
10,003.10
-0.24%
-0.79% 25/03/2009
196.23
9,667.90
-0.85%
0.11% 24/03/2009
195.08
9,471.04
-0.59%
4.54% 23/03/2009
192.55
9,424.02
-1.31%
-2.20% 20/03/2009
192.08
8,966.68
-0.24%
0.44% 19/03/2009
193.43
9,001.75
0.70%
0.81% 18/03/2009
193.78
8,976.68
0.18%
-5.89% 17/03/2009
203.15
8,863.82
4.72%
-1.95% 16/03/2009
207.5
8,943.54
2.12%
-1.08% 13/03/2009
201.53
8,756.61
-2.92%
-0.16% 12/3/2009
202.65
8,343.75
0.55%
6.22% 9/3/2009
203.48
8,160.40
0.41%
-2.59% 6/3/2009
216.23
8,325.82
6.08%
4.90% 5/3/2009
218.98
8,197.92
1.26%
-0.03% 4/3/2009
222.08
8,446.49
1.41%
-1.24% 3/3/2009
222.38
8,427.29
0.13%
0.32% 2/3/2009
218.53
8,607.08
-1.75%
3.48% 27/02/2009
218.7
8,891.61
0.08%
-1.23% 26/02/2009
219
8,954.86
0.14%
2.05% 25/02/2009
225.05
8,902.56
2.73%
5.26% 24/02/2009
225.23
8,822.06
0.08%
1.39% 20/02/2009
226.38
8,843.21
0.51%
0.01% 19/02/2009
228.05
9,042.63
0.73%
-0.11% 18/02/2009
228.38
9,015.18
0.14%
-0.88% 17/02/2009
222.55
9,035.00
-2.59%
-1.72% 16/02/2009
222.73
9,305.45
0.08%
2.20% 13/02/2009
225.03
9,634.74
1.03%
-0.66% 12/2/2009
225
9,465.83
-0.01%
2.57% 11/2/2009
226.33
9,618.54
0.59%
-0.15% 10/2/2009
224
9,647.47
-1.03%
0.37% 9/2/2009
224.28
9,583.89
0.12%
-1.94% 6/2/2009
221.7
9,300.86
-1.16%
-4.71% 5/2/2009
219
9,090.88
-1.23%
-2.03% 4/2/2009
219.88
9,201.85
0.40%
0.14% 3/2/2009
220.23
9,149.30
0.16%
4.89% 2/2/2009
220.55
9,066.70
0.15%
0.35% 30/01/2009
223.18
9,424.24
1.19%
3.44% 29/01/2009
217.88
9,236.28
-2.40%
2.85% 28/01/2009
217.4
9,257.47
-0.22%
-0.02% 27/01/2009
216
9,004.08
-0.65%
-2.26% 23/01/2009
216.4
8,674.35
0.19%
-3.31% 22/01/2009
217.03
8,813.84
0.29%
0.62% 21/01/2009
219.58
8,779.17
1.17%
1.86% 20/01/2009
223.55
9,100.55
1.79%
0.34% 19/01/2009
221
9,329.57
-1.15%
1.14% 16/01/2009
218.85
9,323.59
-0.98%
-6.41% 15/01/2009
213.95
9,046.74
-2.26%
2.14% 14/01/2009
217.45
9,370.49
1.62%
-5.04% 13/01/2009
218.45
9,071.36
0.46%
5.10% 12/1/2009
210.78
9,110.05
-3.57%
7.70% 9/1/2009
217.5
9,406.47
3.14%
3.55% 7/1/2009
210.58
9,586.88
-3.23%
0.85% 6/1/2009
217.43
10,335.93
3.20%
1.91% 5/1/2009
210.93
10,275.60
-3.04%
2.33% 2/1/2009
214.33
9,958.22
1.60%
0.48% 1/1/2009
213.43
9,903.46
-0.42%
-1.19% 31/12/2008
213.13
9,647.31
-0.14%
1.39% 30/12/2008
210.38
9,716.16
-1.30%
0.02% 29/12/2008
210.73
9,533.52
0.17%
-0.29% 26/12/2008
209.03
9,328.92
-0.81%
-0.61% 24/12/2008
206.58
9,568.72
-1.18%
-1.67% 23/12/2008
204.95
9,686.75
-0.79%
0.59% 22/12/2008
202.55
9,928.35
-1.18%
-0.81% 19/12/2008
210.7
10,099.91
3.94%
-0.07% 18/12/2008
202.8
10,076.43
-3.82%
-0.40% 17/12/2008
189.13
9,715.29
-6.98%
0.05% 16/12/2008
189.78
9,976.98
0.34%
-0.12% 15/12/2008
192.85
9,832.39
1.60%
-1.69% 12/12/2008
193.43
9,690.07
0.30%
-3.55% 11/12/2008
188.5
9,645.46
-2.58%
-0.37% 10/12/2008
193.28
9,654.90
2.50%
-0.06% 8/12/2008
190.73
9,162.62
-1.33%
0.95% 5/12/2008
191.98
8,965.20
0.65%
3.92% 4/12/2008
199.2
9,229.75
3.69%
0.37% 3/12/2008
197.9
8,747.43
-0.65%
1.34% 2/12/2008
197.28
8,739.24
-0.31%
-0.42% 1/12/2008
202.28
8,839.87
2.50%
-1.79% 28/11/2008
204.7
9,092.72
1.19%
0.18% 26/11/2008
204.63
9,026.72
-0.03%
-0.86% 25/11/2008
204.55
8,695.53
-0.04%
-0.29% 24/11/2008
203.28
8,903.12
-0.62%
-1.06% 21/11/2008
189.73
8,915.21
-6.90%
0.38% 20/11/2008
182.05
8,451.01
-4.13%
-1.23% 19/11/2008
185.15
8,773.78
1.69%
-1.88% 18/11/2008
186.3
8,937.20
0.62%
-0.34% 17/11/2008
187.6
9,291.01
0.70%
0.99% 14/11/2008
183.68
9,385.42
-2.11%
0.62% 12/11/2008
187.2
9,536.33
1.90%
-2.07% 11/11/2008
179.65
9,839.69
-4.12%
-1.75% 10/11/2008
183.83
10,536.16
2.30%
0.41% 7/11/2008
183.68
9,964.29
-0.08%
3.58% 6/11/2008
171.45
9,734.22
-6.89%
1.81% 5/11/2008
175
10,120.01
2.05%
0.33% 4/11/2008
180.45
10,631.12
3.07%
0.44% 3/11/2008
175.65
10,337.68
-2.70%
0.73% 31/10/2008
169.23
9,788.06
-3.72%
-4.59% 29/10/2008
174.55
9,044.51
3.10%
-1.58% 28/10/2008
164.45
9,008.08
-5.96%
0.90% 27/10/2008
157.13
8,509.56
-4.55%
0.80% 24/10/2008
170.9
8,701.07
8.40%
1.20% 23/10/2008
184.18
9,771.70
7.48%
0.57% 22/10/2008
194.8
10,169.90
5.61%
0.98% 21/10/2008
198.95
10,683.39
2.11%
1.95% 20/10/2008
203.53
10,223.09
2.28%
-1.27% 17/10/2008
202.58
9,975.35
-0.47%
0.57% 16/10/2008
194.28
10,581.49
-4.18%
-0.28% 15/10/2008
187.45
10,809.12
-3.58%
0.98% 14/10/2008
182.73
11,483.40
-2.55%
-3.75% 13/10/2008
184.63
11,309.09
1.03%
-2.48% 10/10/2008
177.9
10,527.85
-3.71%
-1.38% 8/10/2008
184.35
11,328.36
3.56%
-0.11% 7/10/2008
196.25
11,695.24
6.26%
-4.87% 6/10/2008
197.93
11,801.70
0.85%
-0.31% 3/10/2008
200.15
12,526.32
1.12%
2.47% 1/10/2008
201.33
13,055.67
0.59%
3.91% 30/09/2008
202.58
12,860.43
0.62%
1.78% 29/09/2008
192.6
12,595.75
-5.05%
0.04% 26/09/2008
193.98
13,102.18
0.71%
-3.41% 25/09/2008
195.93
13,547.18
1.00%
2.12% 24/09/2008
196.95
13,692.52
0.52%
-0.83% 23/09/2008
194.3
13,570.31
-1.35%
-2.05% 22/09/2008
191.2
13,994.96
-1.61%
-4.41% 19/09/2008
198.45
14,042.32
3.72%
1.60% 18/09/2008
202.15
13,315.60
1.85%
0.02% 17/09/2008
199.95
13,262.90
-1.09%
0.39% 16/09/2008
209.08
13,518.80
4.46%
-2.95% 15/09/2008
206.75
13,531.27
-1.12%
-0.22%
-0.82%
-1.35%
0.0721%
0.06373544%
0.02151161%
0.8072
TCS
20/04/09
16/06/09
1:01
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
14/08/2009
520.6
15,411.63
-0.24% 13/08/2009
527
15,518.49
1.22%
519.45
15,020.16
-1.44%
-3.18% 11/8/2009
541.7
15,074.59
4.19%
-0.55% 10/8/2009
538.85
15,009.77
-0.53%
0.71% 7/8/2009
508.25
15,160.24
-5.85%
1.04% 6/8/2009
517.65
15,514.03
1.83%
0.11% 5/8/2009
530.35
15,903.83
2.42%
-0.21% 4/8/2009
531.05
15,830.98
0.13%
1.30% 3/8/2009
530.8
15,924.23
-0.05%
0.13% 31/07/2009
526.4
15,670.31
-0.83%
-0.75% 12/8/2009
0.41% 30/07/2009
530
15,387.96
0.68%
-0.37% 29/07/2009
499.8
15,173.46
-5.87%
0.60% 28/07/2009
479.75
15,331.94
-4.09%
-1.43% 27/07/2009
480.2
15,375.04
0.09%
0.69% 24/07/2009
481.85
15,378.96
0.34%
0.49% 23/07/2009
475.8
15,231.04
-1.26%
-0.09% 22/07/2009
465.85
14,843.12
-2.11%
0.17% 21/07/2009
477.4
15,062.49
2.45%
-1.59% 20/07/2009
500.1
15,191.01
4.65%
-1.75% 17/07/2009
433.6
14,744.92
-14.27%
1.33% 16/07/2009
420.45
14,250.25
-3.08%
2.02% 15/07/2009
422.5
14,253.24
0.49%
-0.40% 14/07/2009
408.5
13,853.70
-3.37%
0.29% 13/07/2009
398.4
13,400.32
-2.50%
-0.93% 10/7/2009
394.65
13,504.22
-0.95%
-1.40% 9/7/2009
388.6
13,757.46
-1.54%
1.26% 8/7/2009
380.05
13,769.15
-2.22%
0.30% 7/7/2009
389
14,170.45
2.33%
-0.11% 6/7/2009
381.6
14,043.40
-1.92%
-1.08% 3/7/2009
391.4
14,913.05
2.54%
-0.91% 2/7/2009
390.15
14,658.49
-0.32%
0.92% 1/7/2009
392.35
14,645.47
0.56%
-2.46% 30/06/2009
389.7
14,493.84
-0.68%
0.35% 29/06/2009
385.9
14,785.74
-0.98%
-2.09% 26/06/2009
396.9
14,764.64
2.81%
-0.59% 25/06/2009
380.35
14,345.62
-4.26%
-0.95% 24/06/2009
382.05
14,422.73
0.45%
-3.24% 23/06/2009
366.2
14,324.01
-4.24%
3.14% 22/06/2009
369.75
14,326.22
0.96%
0.98% 19/06/2009
380.85
14,521.89
2.96%
1.43% 18/06/2009
379.75
14,265.53
-0.29%
0.43% 17/06/2009
379
14,522.84
-0.20%
2.34% 16/06/2009
389.8
14,957.91
2.81%
0.42% 15/06/2009
389.3
14,875.52
-0.13%
-0.13% 12/6/2009
382.23
15,237.94
-1.83%
1.30% 11/6/2009
387.73
15,411.47
1.43%
1.25% 10/6/2009
390.88
15,466.81
0.81%
0.60% 9/6/2009
391.03
15,127.00
0.04%
-0.02% 8/6/2009
369.05
14,665.92
-5.79%
-0.74% 5/6/2009
360.78
15,103.55
-2.27%
0.21% 4/6/2009
353.95
15,008.68
-1.91%
-1.19% 3/6/2009
347.58
14,870.90
-1.82%
-2.28% 2/6/2009
347.18
14,874.91
-0.12%
1.20% 1/6/2009
349.05
14,840.63
0.54%
-0.22% 29/05/2009
349.88
14,625.25
0.24%
0.90% 28/05/2009
329.93
14,296.01
-5.87%
-0.54% 27/05/2009
322.53
14,109.64
-2.27%
1.58% 26/05/2009
312.1
13,589.23
-3.29%
-0.05% 25/05/2009
315.73
13,913.22
1.16%
-1.61% 22/05/2009
316.98
13,887.15
0.40%
-0.95% 21/05/2009
324.35
13,736.54
2.30%
0.53% 20/05/2009
338.75
14,060.66
4.34%
-0.37% 19/05/2009
336.08
14,302.03
-0.79%
0.99% 18/05/2009
365.9
14,284.21
8.50%
-0.86% 15/05/2009
323
12,173.42
-12.47%
-0.18% 14/05/2009
310.1
11,872.91
-4.08%
-0.20% 13/05/2009
311.23
12,019.65
0.36%
-1.34% 12/5/2009
318.75
12,158.03
2.39%
-1.47% 11/5/2009
307.78
11,682.99
-3.50%
0.31% 8/5/2009
315.13
11,876.43
2.36%
-0.29% 7/5/2009
316.05
12,116.94
0.29%
-0.21% 6/5/2009
317.55
11,952.75
0.47%
-0.37% 5/5/2009
325.23
12,131.08
2.39%
-0.67% 4/5/2009
333.6
12,134.75
2.54%
-2.06% 29/04/2009
311.6
11,403.25
-6.82%
-1.87% 28/04/2009
299.3
11,001.75
-4.03%
0.45% 27/04/2009
301.73
11,371.85
0.81%
0.54% 24/04/2009
291.3
11,329.05
-3.52%
0.74% 23/04/2009
283.98
11,134.99
-2.54%
1.62% 22/04/2009
271.48
10,817.54
-4.50%
-0.89% 21/04/2009
275.85
10,898.11
1.60%
-0.07% 20/04/2009
280.2
10,979.50
1.56%
-0.52% 17/04/2009
286.53
11,023.09
2.23%
-0.38% 16/04/2009
285.58
10,947.40
-0.33%
-2.51% 15/04/2009
288.78
11,284.73
1.11%
-1.51% 13/04/2009
295.85
10,967.22
2.42%
-1.36% 9/4/2009
301.6
10,803.86
1.92%
1.51% 8/4/2009
302.4
10,742.34
0.26%
-1.68% 6/4/2009
289.8
10,534.87
-4.26%
4.15% 2/4/2009
289.28
10,348.83
-0.18%
0.69% 1/4/2009
272.15
9,901.99
-6.10%
-3.26% 31/03/2009
270
9,708.50
-0.79%
0.36% 30/03/2009
261.38
9,568.14
-3.24%
-0.43% 27/03/2009
287.6
10,048.49
9.56%
1.00% 26/03/2009
278.58
10,003.10
-3.19%
2.31% 25/03/2009
262.95
9,667.90
-5.77%
2.48% 24/03/2009
260.68
9,471.04
-0.87%
-0.46% 23/03/2009
259.9
9,424.02
-0.30%
0.59% 20/03/2009
254.9
8,966.68
-1.94%
-1.61% 19/03/2009
257.4
9,001.75
0.98%
-1.82% 18/03/2009
253.3
8,976.68
-1.61%
-1.40% 17/03/2009
248.7
8,863.82
-1.83%
1.04% 16/03/2009
259.9
8,943.54
4.40%
0.28% 13/03/2009
253.28
8,756.61
-2.58%
0.03% 12/3/2009
237.65
8,343.75
-6.37%
-0.97% 9/3/2009
231.2
8,160.40
-2.75%
-2.58% 6/3/2009
240.4
8,325.82
3.90%
1.47% 5/3/2009
231.5
8,197.92
-3.77%
0.85% 4/3/2009
230.53
8,446.49
-0.42%
-2.98% 3/3/2009
222.58
8,427.29
-3.51%
-3.41% 2/3/2009
229.75
8,607.08
3.17%
0.02% 27/02/2009
240.3
8,891.61
4.49%
-2.84% 26/02/2009
240.9
8,954.86
0.25%
-3.33% 25/02/2009
239.9
8,902.56
-0.42%
0.77% 24/02/2009
233.25
8,822.06
-2.81%
1.86% 20/02/2009
236.98
8,843.21
1.59%
0.08% 19/02/2009
244.88
9,042.63
3.28%
2.87% 18/02/2009
240.28
9,015.18
-1.90%
-0.90% 17/02/2009
242.95
9,035.00
1.11%
6.01% 16/02/2009
250.43
9,305.45
3.03%
-1.72% 13/02/2009
255.45
9,634.74
1.98%
-0.09% 12/2/2009
254.6
9,465.83
-0.33%
-1.04% 11/2/2009
257.03
9,618.54
0.95%
262
9,647.47
1.92%
-0.14% 9/2/2009
1.99% 10/2/2009
257.8
9,583.89
-1.62%
-2.88% 6/2/2009
251.13
9,300.86
-2.62%
0.54% 5/2/2009
241.38
9,090.88
-3.96%
-0.69% 4/2/2009
249.53
9,201.85
3.32%
0.02% 3/2/2009
249.95
9,149.30
0.17%
1.36% 2/2/2009
245.98
9,066.70
-1.60%
-1.78% 30/01/2009
255.98
9,424.24
3.98%
1.79% 29/01/2009
254.5
9,236.28
-0.58%
2.95% 28/01/2009
253.35
9,257.47
-0.45%
-0.55% 27/01/2009
249.9
9,004.08
-1.37%
2.41% 23/01/2009
242.85
8,674.35
-2.86%
1.13% 22/01/2009
248.1
8,813.84
2.14%
0.36% 21/01/2009
245.43
8,779.17
-1.08%
-2.22% 20/01/2009
248.05
9,100.55
1.06%
-3.10% 19/01/2009
250.35
9,329.57
0.92%
2.94% 16/01/2009
251.48
9,323.59
0.45%
-0.63% 15/01/2009
255
9,046.74
1.39%
-0.92% 14/01/2009
269.23
9,370.49
5.43%
0.03% 13/01/2009
261.4
9,071.36
-2.95%
-0.23% 12/1/2009
255.88
9,110.05
-2.13%
-1.46% 9/1/2009
267.83
9,406.47
4.56%
-2.28% 7/1/2009
251.85
9,586.88
-6.15%
-1.31% 6/1/2009
253.83
10,335.93
0.78%
-3.76% 5/1/2009
257.5
10,275.60
1.44%
2.36% 2/1/2009
248.65
9,958.22
-3.50%
-0.19% 1/1/2009
248.33
9,903.46
-0.13%
-1.09% 31/12/2008
239.05
9,647.31
-3.81%
2.33% 30/12/2008
241.15
9,716.16
0.87%
1.70% 29/12/2008
238.43
9,533.52
-1.13%
-0.12% 26/12/2008
236.05
9,328.92
-1.00%
-15.99% 24/12/2008
239.03
9,568.72
1.25%
-2.50% 23/12/2008
250.2
9,686.75
4.57%
1.23% 22/12/2008
255.18
9,928.35
1.97%
1.14% 19/12/2008
256.6
10,099.91
0.55%
-3.99% 18/12/2008
255.08
10,076.43
-0.59%
1.64% 17/12/2008
238.55
9,715.29
-6.70%
2.00% 16/12/2008
240.38
9,976.98
0.76%
-1.36% 15/12/2008
234.8
9,832.39
-2.35%
1.48% 12/12/2008
241.13
9,690.07
2.66%
0.03% 11/12/2008
253.83
9,645.46
5.13%
-6.22% 10/12/2008
270.73
9,654.90
6.45%
-3.58% 8/12/2008
261.2
9,162.62
-3.58%
3.31% 5/12/2008
260.85
8,965.20
-0.13%
-0.38% 4/12/2008
274.88
9,229.75
5.24%
-1.73% 3/12/2008
267.43
8,747.43
-2.75%
-2.89% 2/12/2008
267.28
8,739.24
-0.06%
0.74% 1/12/2008
281.98
8,839.87
5.35%
0.74% 28/11/2008
279.03
9,092.72
-1.05%
0.40% 26/11/2008
263.5
9,026.72
-5.73%
-0.69% 25/11/2008
251.63
8,695.53
-4.61%
3.03% 24/11/2008
260.35
8,903.12
3.41%
-2.85% 21/11/2008
253.28
8,915.21
-2.75%
-1.50% 20/11/2008
234.75
8,451.01
-7.60%
-0.57% 19/11/2008
240.43
8,773.78
2.39%
-1.95% 18/11/2008
241.3
8,937.20
0.36%
-1.78% 17/11/2008
259.35
9,291.01
7.21%
-4.41% 14/11/2008
264.7
9,385.42
2.04%
-1.97% 12/11/2008
265.78
9,536.33
0.41%
-1.46% 11/11/2008
263.05
9,839.69
-1.03%
4.90% 10/11/2008
272.38
10,536.16
3.49%
262.28
9,964.29
-3.78%
-0.45% 7/11/2008
-3.41% 6/11/2008
250.1
9,734.22
-4.76%
-2.06% 5/11/2008
252.83
10,120.01
1.09%
-0.50% 4/11/2008
254.1
10,631.12
0.50%
-4.97% 3/11/2008
274.35
10,337.68
7.67%
0.39% 31/10/2008
268.73
9,788.06
-2.07%
-0.28% 29/10/2008
271.25
9,044.51
0.93%
-1.27% 28/10/2008
270.25
9,008.08
-0.37%
0.90% 27/10/2008
248.5
8,509.56
-8.39%
-2.11% 24/10/2008
245.1
8,701.07
-1.38%
-4.83% 23/10/2008
273.73
9,771.70
11.05%
-2.22% 22/10/2008
273.18
10,169.90
-0.20%
2.01% 21/10/2008
280.55
10,683.39
2.66%
-1.55% 20/10/2008
248.58
10,223.09
-12.10%
2.99% 17/10/2008
227.08
9,975.35
-9.05%
-0.23% 16/10/2008
247.6
10,581.49
8.65%
2.11% 15/10/2008
271.03
10,809.12
9.04%
3.25% 14/10/2008
296.08
11,483.40
8.84%
0.71% 13/10/2008
287.9
11,309.09
-2.80%
-0.59% 10/10/2008
261.5
10,527.85
-9.62%
-0.91% 8/10/2008
273.3
11,328.36
4.41%
0.24% 7/10/2008
287.9
11,695.24
5.20%
2.23% 6/10/2008
309.63
11,801.70
7.28%
-0.30% 3/10/2008
328.4
12,526.32
5.89%
0.22% 1/10/2008
335.5
13,055.67
2.14%
2.95% 30/09/2008
331.38
12,860.43
-1.24%
3.48% 29/09/2008
309.83
12,595.75
-6.72%
-1.77% 26/09/2008
338.23
13,102.18
8.77%
1.60% 25/09/2008
345.1
13,547.18
2.01%
0.30% 24/09/2008
356.73
13,692.52
3.31%
-0.66% 23/09/2008
360.38
13,570.31
1.02%
-3.00% 22/09/2008
383
13,994.96
6.09%
-2.28% 19/09/2008
383
14,042.32
0.00%
1.21% 18/09/2008
360.05
13,315.60
-6.18%
-0.57% 17/09/2008
364.4
13,262.90
1.20%
-0.91% 16/09/2008
374.78
13,518.80
2.81%
380.9
13,531.27
1.62%
-2.01% 12/9/2008
3.87% 15/09/2008
404.08
14,000.81
5.91%
0.23% 11/9/2008
418.05
14,324.29
3.40%
-2.78% 10/9/2008
425.58
14,662.61
1.79%
-3.73% 9/9/2008
433.1
14,900.76
1.75%
1.60% 8/9/2008
427.48
14,944.97
-1.31%
-0.39% 5/9/2008
419.08
14,483.83
-1.98%
3.60% 4/9/2008
422.08
14,899.10
0.71%
2.49% 2/9/2008
424.4
15,049.86
0.55%
-0.06% 1/9/2008
407.18
14,498.51
-4.14%
-3.01% 29/08/2008
406.23
14,564.53
-0.23%
3.52% 28/08/2008
396.8
14,048.34
-2.35%
-3.24% 27/08/2008
409.28
14,296.79
3.10%
0.43% 26/08/2008
416.18
14,482.22
1.67%
3.20% 25/08/2008
408.95
14,450.35
-1.75%
1.90% 22/08/2008
409.2
14,401.49
0.06%
7.52% 21/08/2008
408.88
14,243.73
-0.08%
-0.59% 20/08/2008
419.98
14,678.23
2.68%
-3.14% 19/08/2008
420.05
14,543.73
0.02%
-0.55% 18/08/2008
420.9
14,645.66
0.20%
-2.62% 14/08/2008
415.73
14,724.18
-1.24%
0.71% 13/08/2008
414.03
15,093.12
-0.41%
409.1
15,212.13
-1.20%
-2.17% 11/8/2008
416.8
15,503.92
1.86%
2.54% 8/8/2008
421.28
15,167.82
1.07%
1.23% 7/8/2008
425.7
15,117.25
1.04%
2.46% 6/8/2008
429.23
15,073.54
0.83%
1.71% 5/8/2008
415.43
14,961.07
-3.27%
-0.23% 4/8/2008
408.15
14,577.87
-1.77%
-3.65% 1/8/2008
419.63
14,656.69
2.77%
416.28
14,355.75
-0.80%
-1.46% 30/07/2008
419.3
14,287.21
0.72%
-1.46% 29/07/2008
404.13
13,791.54
-3.69%
-0.46% 28/07/2008
403.03
14,349.11
-0.27%
0.10% 25/07/2008
399
14,274.94
-1.00%
-5.23% 24/07/2008
401.38
14,777.01
0.59%
-2.18% 23/07/2008
429.25
14,942.28
6.71%
2.91% 22/07/2008
417.18
14,104.20
-2.85%
-5.37% 21/07/2008
406.73
13,850.04
-2.54%
-0.09% 18/07/2008
397.48
13,635.40
-2.30%
1.14% 17/07/2008
389.6
13,111.85
-2.00%
-1.90% 12/8/2008
2.66% 31/07/2008
2.82% 16/07/2008
363.68
12,575.80
-6.88%
-0.73% 15/07/2008
374.85
12,676.19
3.03%
-3.74% 14/07/2008
384.48
13,330.51
2.54%
2.36% 11/7/2008
399.6
13,469.85
3.86%
0.14% 10/7/2008
434.5
13,926.24
8.37%
-5.35% 9/7/2008
437.83
13,964.26
0.76%
3.75% 8/7/2008
413.35
13,349.65
-5.75%
1.85% 7/7/2008
426
13,525.99
3.01%
3.88% 4/7/2008
421.88
13,454.00
-0.97%
1.01% 3/7/2008
427.45
13,094.11
1.31%
1.60% 2/7/2008
438.98
13,664.62
2.66%
3.13% 1/7/2008
423.38
12,961.68
-3.62%
6.84% 30/06/2008
429.4
13,461.60
1.41%
-5.58% 27/06/2008
432.6
13,802.22
0.74%
-2.34% 26/06/2008
438.43
14,421.82
1.34%
3.89% 25/06/2008
438.88
14,220.07
0.10%
4.93% 24/06/2008
421.98
14,106.58
-3.93%
-2.80% 23/06/2008
428.9
14,293.32
1.63%
-5.46% 20/06/2008
431.7
14,571.29
0.65%
-7.90% 19/06/2008
442.98
15,087.99
2.58%
-0.40% 18/06/2008
450.25
15,422.31
1.63%
-5.69% 17/06/2008
460.7
15,696.90
2.29%
2.23% 16/06/2008
455.28
15,395.82
-1.18%
11.60% 13/06/2008
453.83
15,189.62
-0.32%
3.99% 12/6/2008
444.25
15,250.20
-2.13%
4.93% 11/6/2008
446.43
15,185.32
0.49%
-4.40% 10/6/2008
440.03
14,889.25
-1.44%
-2.45% 9/6/2008
457.83
15,066.10
3.97%
5.90% 6/6/2008
479.8
15,572.18
4.69%
2.13% 5/6/2008
491.38
15,769.72
2.38%
6.05% 4/6/2008
479.05
15,514.79
-2.54%
-1.53% 3/6/2008
489.43
15,962.56
2.14%
-7.16% 2/6/2008
492.33
16,063.18
0.59%
7.33% 30/05/2008
514.63
16,415.57
4.43%
3.19% 29/05/2008
497.68
16,316.26
-3.35%
0.91% 28/05/2008
504.85
16,525.37
1.43%
5.96% 27/05/2008
483.3
16,275.59
-4.36%
4.14% 26/05/2008
479.4
16,348.50
-0.81%
-1.51% 23/05/2008
466.85
16,649.64
-2.65%
-2.08% 22/05/2008
478.33
16,907.11
2.43%
3.94% 21/05/2008
481.98
17,243.16
0.76%
3.34% 20/05/2008
476.38
17,230.18
-1.17%
1.07% 16/05/2008
488.08
17,434.94
2.43%
-0.90% 15/05/2008
492.73
17,353.54
0.95%
3.08% 14/05/2008
484.98
16,978.35
-1.59%
0.34% 13/05/2008
452.85
16,752.86
-6.85%
-5.31% 12/5/2008
463.65
16,860.90
2.36%
-0.40% 9/5/2008
458.73
16,737.07
-1.07%
1.91% 8/5/2008
471.85
17,080.65
2.82%
0.09% 7/5/2008
483.1
17,339.31
2.36%
6/5/2008
468.93
17,373.01
-2.98%
5/5/2008
462.28
17,490.90
-1.43%
2/5/2008
470.38
17,600.12
1.74%
0.0702%
0.12705151%
0.06938246%
0.3064
Reliance
7/10/2009
26/11/09
1:!
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
25/01/2010
1,041.70
16,780.46
0.69% 22/01/2010
1,053.15
16,859.68
1.09%
-3.26% 21/01/2010
1,053.80
17,051.14
0.06%
0.36% 20/01/2010
1,077.75
17,474.49
2.25%
-0.43% 19/01/2010
1,085.20
17,486.06
0.69%
1.00% 18/01/2010
1,099.55
17,641.08
1.31%
2.31% 15/01/2010
1,109.20
17,554.30
0.87%
2.48% 14/01/2010
1,120.85
17,584.87
1.04%
-0.46% 13/01/2010
1,088.35
17,509.80
-2.94%
0.59% 12/1/2010
1,083.70
17,422.51
-0.43%
-1.61% 11/1/2010
1,081.55
17,526.71
-0.20%
-1.82% 8/1/2010
1,101.95
17,540.29
1.87%
-1.40% 7/1/2010
1,105.20
17,615.72
0.29%
1.04% 6/1/2010
1,088.80
17,701.13
-1.50%
0.28% 5/1/2010
1,069.55
17,686.24
-1.78%
0.03% 4/1/2010
1,075.35
17,558.73
0.54%
-0.97% 31/12/2009
1,089.40
17,464.81
1.30%
-2.58% 30/12/2009
1,074.95
17,343.82
-1.34%
1.47% 29/12/2009
1,077.75
17,401.56
0.26%
0.85% 24/12/2009
1,075.20
17,360.61
-0.24%
-2.98% 23/12/2009
1,065.90
17,231.11
-0.87%
-3.41% 22/12/2009
1,018.80
16,692.00
-4.52%
0.02% 21/12/2009
1,016.55
16,601.20
-0.22%
-2.84% 18/12/2009
1,010.45
16,719.83
-0.60%
-3.33% 17/12/2009
1,034.05
16,894.25
2.31%
0.77% 16/12/2009
1,046.95
16,912.77
1.24%
1.86% 15/12/2009
1,051.35
16,877.16
0.42%
0.08% 14/12/2009
1,066.35
17,097.55
1.42%
2.87% 11/12/2009
1,068.95
17,119.03
0.24%
-0.90% 10/12/2009
1,070.55
17,189.31
0.15%
6.01% 9/12/2009
1,072.05
17,125.22
0.14%
-1.72% 8/12/2009
1,080.25
17,227.68
0.76%
-0.09% 7/12/2009
1,055.65
16,983.14
-2.30%
-1.04% 4/12/2009
1,089.05
17,101.54
3.11%
1.99% 3/12/2009
1,101.55
17,185.68
1.14%
-0.14% 2/12/2009
1,100.25
17,169.91
-0.12%
-2.88% 1/12/2009
1,097.85
17,198.27
-0.22%
0.54% 30/11/2009
1,062.80
16,926.22
-3.24%
-0.69% 27/11/2009
1,048.90
16,632.01
-1.32%
0.02% 26/11/2009
1,064.60
16,854.93
1.49%
1.36% 25/11/2009
1,096.88
17,198.95
2.99%
-1.78% 24/11/2009
1,088.05
17,131.08
-0.81%
1.79% 23/11/2009
1,097.75
17,180.18
0.89%
2.95% 20/11/2009
1,062.58
17,021.85
-3.26%
-0.55% 19/11/2009
1,040.98
16,785.65
-2.05%
2.41% 18/11/2009
1,051.23
16,998.78
0.98%
1.13% 17/11/2009
1,066.88
17,050.65
1.48%
0.36% 16/11/2009
1,073.88
17,032.51
0.65%
-2.22% 13/11/2009
1,058.35
16,848.83
-1.46%
-3.10% 12/11/2009
1,050.10
16,696.03
-0.78%
2.94% 11/11/2009
1,053.98
16,849.60
0.37%
-0.63% 10/11/2009
1,026.30
16,440.56
-2.66%
-0.92% 9/11/2009
1,012.28
16,498.72
-1.38%
0.03% 6/11/2009
978.38
16,158.28
-3.41%
-0.23% 5/11/2009
969.9
16,063.90
-0.87%
-1.46% 4/11/2009
960.33
15,912.13
-0.99%
-2.28% 3/11/2009
910.33
15,404.94
-5.35%
-1.31% 30/10/2009
965.63
15,896.28
5.90%
-3.76% 29/10/2009
1,001.93
16,052.72
3.69%
2.36% 28/10/2009
1,017.83
16,283.49
1.57%
-0.19% 27/10/2009
995.15
16,353.40
-2.25%
-1.09% 26/10/2009
1,007.73
16,740.50
1.26%
2.33% 23/10/2009
1,023.65
16,810.81
1.57%
1.70% 22/10/2009
1,066.78
16,789.74
4.13%
-0.12% 21/10/2009
1,091.23
17,009.17
2.27%
-15.99% 20/10/2009
1,091.93
17,223.01
0.06%
-2.50% 17/10/2009
1,112.38
17,326.01
1.86%
1.23% 16/10/2009
1,108.30
17,322.82
-0.37%
1.14% 15/10/2009
1,085.70
17,195.20
-2.06%
-3.99% 14/10/2009
1,089.10
17,231.11
0.31%
1.64% 12/10/2009
1,083.55
17,026.67
-0.51%
2.00% 9/10/2009
1,050.03
16,642.66
-3.14%
-1.36% 8/10/2009
1,059.60
16,843.54
0.91%
1.48% 7/10/2009
1,049.50
16,806.66
-0.96%
0.03% 6/10/2009
1,066.23
16,958.54
1.58%
-6.22% 5/10/2009
1,068.55
16,866.41
0.22%
-3.58% 1/10/2009
1,085.23
17,134.55
1.55%
3.31% 30/09/2009
1,100.60
17,126.84
1.41%
-0.38% 29/09/2009
1,083.00
16,852.91
-1.61%
-1.73% 25/09/2009
1,064.90
16,693.00
-1.69%
-2.89% 24/09/2009
1,052.20
16,781.43
-1.20%
0.74% 23/09/2009
1,050.70
16,719.50
-0.14%
0.74% 22/09/2009
1,048.18
16,886.43
-0.24%
0.40% 18/09/2009
1,049.35
16,741.30
0.11%
-0.69% 17/09/2009
1,043.18
16,711.11
-0.59%
3.03% 16/09/2009
1,091.75
16,677.04
4.55%
-2.85% 15/09/2009
1,090.08
16,454.45
-0.15%
-1.50% 14/09/2009
1,073.48
16,214.19
-1.53%
-0.57% 11/9/2009
1,070.48
16,264.30
-0.28%
-1.95% 10/9/2009
1,074.60
16,216.86
0.38%
-1.78% 9/9/2009
1,084.68
16,183.55
0.93%
-4.41% 8/9/2009
1,037.58
16,123.67
-4.44%
-1.97% 7/9/2009
1,000.30
16,016.32
-3.66%
-1.46% 4/9/2009
990.45
15,689.12
-0.99%
4.90% 3/9/2009
966.05
15,398.33
-2.49%
-0.45% 2/9/2009
985.88
15,467.46
2.03%
-3.41% 1/9/2009
991
15,551.19
0.52%
-2.06% 31/08/2009
1,002.05
15,666.64
1.11%
-0.50% 28/08/2009
1,035.15
15,922.34
3.25%
-4.97% 27/08/2009
1,020.13
15,781.07
-1.46%
0.39% 26/08/2009
1,019.80
15,769.85
-0.03%
-0.28% 25/08/2009
1,011.88
15,688.47
-0.78%
-1.27% 24/08/2009
987.13
15,628.75
-2.48%
0.90% 21/08/2009
964.33
15,240.83
-2.34%
-2.11% 20/08/2009
949
15,012.32
-1.60%
-4.83% 19/08/2009
941.73
14,809.64
-0.77%
-2.22% 18/08/2009
973.2
15,035.26
3.29%
2.01% 17/08/2009
969.8
14,784.92
-0.35%
-1.55% 14/08/2009
1,017.15
15,411.63
4.77%
2.99% 13/08/2009
1,011.73
15,518.49
-0.53%
-0.23% 12/8/2009
995.88
15,020.16
-1.58%
2.11% 11/8/2009
999.73
15,074.59
0.39%
3.25% 10/8/2009
993.18
15,009.77
-0.66%
0.71% 7/8/2009
997.95
15,160.24
0.48%
-0.59% 6/8/2009
1,023.28
15,514.03
2.51%
-0.91% 5/8/2009
1,037.63
15,903.83
1.39%
0.24% 4/8/2009
1,020.58
15,830.98
-1.66%
2.23% 3/8/2009
1,007.48
15,924.23
-1.29%
-0.30% 31/07/2009
978.55
15,670.31
-2.91%
0.22% 30/07/2009
949.95
15,387.96
-2.97%
2.95% 29/07/2009
963.15
15,173.46
1.38%
3.48% 28/07/2009
955.13
15,331.94
-0.84%
-1.77% 27/07/2009
969.28
15,375.04
1.47%
1.60% 24/07/2009
1,006.88
15,378.96
3.81%
0.30% 23/07/2009
1,019.08
15,231.04
1.20%
-0.66% 22/07/2009
988.65
14,843.12
-3.03%
-3.00% 21/07/2009
1,008.78
15,062.49
2.02%
-2.28% 20/07/2009
1,015.33
15,191.01
0.65%
1.21% 17/07/2009
966.7
14,744.92
-4.91%
-0.57% 16/07/2009
967.15
14,250.25
0.05%
-0.91% 15/07/2009
937.5
14,253.24
-3.11%
3.87% 14/07/2009
905.6
13,853.70
-3.46%
-2.01% 13/07/2009
873.93
13,400.32
-3.56%
889.2
13,504.22
1.73%
-2.78% 9/7/2009
0.23% 10/7/2009
926.18
13,757.46
4.07%
-3.73% 8/7/2009
914.68
13,769.15
-1.25%
1.60% 7/7/2009
927.68
14,170.45
1.41%
-0.39% 6/7/2009
946.8
14,043.40
2.04%
3.60% 3/7/2009
1,012.93
14,913.05
6.75%
2.49% 2/7/2009
1,005.08
14,658.49
-0.78%
-0.06% 1/7/2009
1,028.68
14,645.47
2.32%
-3.01% 30/06/2009
1,011.68
14,493.84
-1.67%
3.52% 29/06/2009
1,042.48
14,785.74
3.00%
-3.24% 26/06/2009
1,014.33
14,764.64
-2.74%
0.43% 25/06/2009
979.75
14,345.62
-3.47%
3.20% 24/06/2009
1,000.05
14,422.73
2.05%
1.90% 23/06/2009
1,008.03
14,324.01
0.79%
7.52% 22/06/2009
976.23
14,326.22
-3.21%
-0.59% 19/06/2009
1,019.80
14,521.89
4.37%
-3.14% 18/06/2009
1,012.48
14,265.53
-0.72%
-0.55% 17/06/2009
1,025.40
14,522.84
1.27%
-2.62% 16/06/2009
1,070.80
14,957.91
4.33%
0.71% 15/06/2009
1,090.23
14,875.52
1.80%
-1.90% 12/6/2009
1,178.40
15,237.94
7.78%
-2.17% 11/6/2009
1,149.88
15,411.47
-2.45%
2.54% 10/6/2009
1,160.13
15,466.81
0.89%
1.23% 9/6/2009
1,135.95
15,127.00
-2.11%
2.46% 8/6/2009
1,094.45
14,665.92
-3.72%
1.71% 5/6/2009
1,105.93
15,103.55
1.04%
-0.23% 4/6/2009
1,127.85
15,008.68
1.96%
-3.65% 3/6/2009
1,122.40
14,870.90
-0.48%
2.66% 2/6/2009
1,139.60
14,874.91
1.52%
-1.46% 1/6/2009
1,140.43
14,840.63
0.07%
-1.46% 29/05/2009
1,138.75
14,625.25
-0.15%
-0.46% 28/05/2009
1,109.95
14,296.01
-2.56%
0.10% 27/05/2009
1,093.60
14,109.64
-1.48%
-5.23% 26/05/2009
1,072.03
13,589.23
-1.99%
-2.18% 25/05/2009
1,096.68
13,913.22
2.27%
2.91% 22/05/2009
1,091.55
13,887.15
-0.47%
-5.37% 21/05/2009
1,058.40
13,736.54
-3.08%
-0.09% 20/05/2009
1,075.48
14,060.66
1.60%
1.14% 19/05/2009
1,117.70
14,302.03
3.85%
2.82% 18/05/2009
1,179.60
14,284.21
5.39%
-0.73% 15/05/2009
974.13
12,173.42
-19.14%
-3.74% 14/05/2009
954.28
11,872.91
-2.06%
2.36% 13/05/2009
968.95
12,019.65
1.53%
0.14% 12/5/2009
979.15
12,158.03
1.05%
-5.35% 11/5/2009
929.68
11,682.99
-5.18%
3.75% 8/5/2009
948.5
11,876.43
2.00%
1.85% 7/5/2009
957
12,116.94
0.89%
3.88% 6/5/2009
939.9
11,952.75
-1.80%
1.01% 5/5/2009
938.35
12,131.08
-0.17%
1.60% 4/5/2009
942.68
12,134.75
0.46%
3.13% 29/04/2009
901.35
11,403.25
-4.48%
6.84% 28/04/2009
868.38
11,001.75
-3.73%
-5.58% 27/04/2009
892.43
11,371.85
2.73%
-2.34% 24/04/2009
892.28
11,329.05
-0.02%
3.89% 23/04/2009
881.18
11,134.99
-1.25%
4.93% 22/04/2009
858.05
10,817.54
-2.66%
-2.80% 21/04/2009
853
10,898.11
-0.59%
-5.46% 20/04/2009
856.85
10,979.50
0.45%
-7.90% 17/04/2009
858.75
11,023.09
0.22%
-0.40% 16/04/2009
868.25
10,947.40
1.10%
-5.69% 15/04/2009
912.78
11,284.73
5.00%
2.23% 13/04/2009
884.63
10,967.22
-3.13%
11.60% 9/4/2009
866.53
10,803.86
-2.07%
3.99% 8/4/2009
862.03
10,742.34
-0.52%
4.93% 6/4/2009
836.13
10,534.87
-3.05%
-4.40% 2/4/2009
831.25
10,348.83
-0.59%
-2.45% 1/4/2009
789.73
9,901.99
-5.12%
5.90% 31/03/2009
761.6
9,708.50
-3.63%
2.13% 30/03/2009
757.85
9,568.14
-0.49%
6.05% 27/03/2009
774
10,048.49
2.11%
-1.53% 26/03/2009
783.28
10,003.10
1.19%
-7.16% 25/03/2009
766.7
9,667.90
-2.14%
7.33% 24/03/2009
725.83
9,471.04
-5.48%
3.19% 23/03/2009
719.9
9,424.02
-0.82%
0.91% 20/03/2009
669.28
8,966.68
-7.29%
5.96% 19/03/2009
672.33
9,001.75
0.45%
4.14% 18/03/2009
665.65
8,976.68
-1.00%
-1.51% 17/03/2009
650.18
8,863.82
-2.35%
-2.08% 16/03/2009
663.3
8,943.54
2.00%
3.94% 13/03/2009
641.18
8,756.61
-3.39%
3.34% 12/3/2009
600.98
8,343.75
-6.47%
1.07% 9/3/2009
576.93
8,160.40
-4.08%
-0.90% 6/3/2009
585.28
8,325.82
1.44%
3.08% 5/3/2009
574.55
8,197.92
-1.85%
0.34% 4/3/2009
604.8
8,446.49
5.13%
-5.31% 3/3/2009
599.53
8,427.29
-0.88%
-0.40% 2/3/2009
612.58
8,607.08
2.15%
1.91% 27/02/2009
632.53
8,891.61
3.20%
0.09% 26/02/2009
645.23
8,954.86
1.99%
3.41% 25/02/2009
633
8,902.56
-1.91%
2.28% 24/02/2009
626.65
8,822.06
-1.01%
2.33% 20/02/2009
626.78
8,843.21
0.02%
1.61% 19/02/2009
646.83
9,042.63
3.15%
0.30% 18/02/2009
647.38
9,015.18
0.08%
-3.13% 17/02/2009
633.8
9,035.00
-2.12%
2.83% 16/02/2009
659.53
9,305.45
3.98%
1.01% 13/02/2009
695.48
9,634.74
5.31%
-3.73% 12/2/2009
675.85
9,465.83
-2.86%
0.45% 11/2/2009
692.03
9,618.54
2.37%
-3.61% 10/2/2009
700.75
9,647.47
1.25%
1.75% 9/2/2009
694.53
9,583.89
-0.89%
1.29% 6/2/2009
671.75
9,300.86
-3.33%
-0.22% 5/2/2009
643.38
9,090.88
-4.32%
-0.34% 4/2/2009
653.7
9,201.85
1.59%
-1.10% 3/2/2009
651.28
9,149.30
-0.37%
3.00% 2/2/2009
638.78
9,066.70
-1.94%
-0.92% 30/01/2009
662.6
9,424.24
3.66%
0.70% 29/01/2009
634.03
9,236.28
-4.41%
0.53% 28/01/2009
636.58
9,257.47
0.40%
2.47% 27/01/2009
613.53
9,004.08
-3.69%
0.79% 23/01/2009
576.58
8,674.35
-6.21%
1.90% 22/01/2009
566.48
8,813.84
-1.77%
-2.19% 21/01/2009
559.7
8,779.17
-1.20%
-0.33% 20/01/2009
591.2
9,100.55
5.48%
-0.29% 19/01/2009
614.83
9,329.57
3.92%
-0.75% 16/01/2009
609.2
9,323.59
-0.92%
-2.59% 15/01/2009
571.68
9,046.74
-6.36%
0.54% 14/01/2009
589.08
9,370.49
3.00%
-2.07% 13/01/2009
540.45
9,071.36
-8.62%
-0.48% 12/1/2009
549.65
9,110.05
1.69%
-3.53% 9/1/2009
575.53
9,406.47
4.60%
3.96% 7/1/2009
598.4
9,586.88
3.90%
-0.52% 6/1/2009
684.03
10,335.93
13.37%
3.46% 5/1/2009
682.88
10,275.60
-0.17%
1.11% 2/1/2009
641.95
9,958.22
-6.18%
-5.77% 1/1/2009
626.83
9,903.46
-2.38%
-1.82% 31/12/2008
615.13
9,647.31
-1.88%
-1.56% 30/12/2008
624.48
9,716.16
1.51%
-3.92% 29/12/2008
623.65
9,533.52
-0.13%
-4.17% 26/12/2008
606
9,328.92
-2.87%
0.80% 24/12/2008
620.6
9,568.72
2.38%
5.03% 23/12/2008
630.03
9,686.75
1.51%
1.04% 22/12/2008
642.35
9,928.35
1.94%
3.33% 19/12/2008
674.63
10,099.91
4.90%
0.27% 18/12/2008
680.1
10,076.43
0.81%
-4.50% 17/12/2008
675.08
9,715.29
-0.74%
1.31% 16/12/2008
693.4
9,976.98
2.68%
-0.53% 15/12/2008
669.03
9,832.39
-3.58%
-2.71% 12/12/2008
653.1
9,690.07
-2.41%
4.26% 11/12/2008
629.45
9,645.46
-3.69%
-5.28% 10/12/2008
613.6
9,654.90
-2.55%
3.78% 8/12/2008
560
9,162.62
-9.14%
2.50% 5/12/2008
559.3
8,965.20
-0.13%
4.39% 4/12/2008
579.65
9,229.75
3.57%
-1.41% 3/12/2008
534.75
8,747.43
-8.06%
-0.80% 2/12/2008
537.33
8,739.24
0.48%
1.32% 1/12/2008
554.53
8,839.87
3.15%
1.93% 28/11/2008
565.8
9,092.72
2.01%
3.48% 26/11/2008
568.6
9,026.72
0.49%
2.19% 25/11/2008
535.85
8,695.53
-5.93%
1.76% 24/11/2008
572.48
8,903.12
6.61%
-1.94% 21/11/2008
563.68
8,915.21
-1.55%
-1.35% 20/11/2008
529.3
8,451.01
-6.29%
0.40% 19/11/2008
566.58
8,773.78
6.81%
-0.43% 18/11/2008
570.35
8,937.20
0.66%
-1.97% 17/11/2008
571.33
9,291.01
0.17%
1.18% 14/11/2008
574.28
9,385.42
0.52%
3.30% 12/11/2008
581.08
9,536.33
1.18%
1.26% 11/11/2008
603.5
9,839.69
3.79%
-1.63% 10/11/2008
651.53
10,536.16
7.66%
2.85% 7/11/2008
608.93
9,964.29
-6.76%
0.63% 6/11/2008
585.78
9,734.22
-3.88%
2.17% 5/11/2008
634.73
10,120.01
8.03%
-0.61% 4/11/2008
727.6
10,631.12
13.66%
1.27% 3/11/2008
718.53
10,337.68
-1.25%
-1.52% 31/10/2008
685.38
9,788.06
-4.72%
0.45% 29/10/2008
602.2
9,044.51
-12.94%
1.83% 28/10/2008
576.43
9,008.08
-4.37%
1.53% 27/10/2008
537.35
8,509.56
-7.02%
1.97% 24/10/2008
507.75
8,701.07
-5.67%
-0.08% 23/10/2008
607.63
9,771.70
17.96%
1.18% 22/10/2008
657.78
10,169.90
7.93%
-0.47% 21/10/2008
698.5
10,683.39
6.01%
-2.19% 20/10/2008
660.63
10,223.09
-5.57%
-1.34% 17/10/2008
652.63
9,975.35
-1.22%
0.64% 16/10/2008
698.63
10,581.49
6.81%
-0.74% 15/10/2008
759.63
10,809.12
8.37%
2.03% 14/10/2008
809.85
11,483.40
6.40%
1.50% 13/10/2008
785.2
11,309.09
-3.09%
0.19% 10/10/2008
763.5
10,527.85
-2.80%
0.68% 8/10/2008
824.8
11,328.36
7.72%
0.62% 7/10/2008
837.7
11,695.24
1.55%
0.0802%
0.13124154%
0.08024545%
0.8656
CMC
18/04/11
8/6/2011
1:01
Return Market
Date
Close Price
BSE_SENSEX
Return Stck
5/8/2011
1,059.10
17,305.87
0.47% 4/8/2011
1,104.55
17,693.18
4.20%
1.13% 3/8/2011
1,096.90
17,940.55
-0.69%
2.45% 2/8/2011
1,119.75
18,109.89
2.06%
0.07% 1/8/2011
1,119.35
18,314.33
-0.04%
0.88% 29/07/2011
1,123.75
18,197.20
0.39%
-0.49% 28/07/2011
1,127.05
18,209.52
0.29%
0.17% 27/07/2011
1,153.70
18,432.25
2.34%
-0.43% 26/07/2011
1,145.25
18,518.22
-0.74%
-0.50% 25/07/2011
1,174.10
18,871.29
2.49%
0.60% 22/07/2011
1,174.00
18,722.30
-0.01%
0.08% 21/07/2011
1,178.50
18,436.19
0.38%
0.43% 20/07/2011
1,170.80
18,502.38
-0.66%
0.48% 19/07/2011
1,178.35
18,653.87
0.64%
-0.08% 18/07/2011
1,181.20
18,507.04
0.24%
-0.72% 15/07/2011
1,180.35
18,561.92
-0.07%
-0.54% 14/07/2011
1,170.15
18,618.20
-0.87%
-0.70% 13/07/2011
1,168.35
18,596.02
-0.15%
0.33% 12/7/2011
1,145.55
18,411.62
-1.97%
-0.24% 11/7/2011
1,187.05
18,721.39
3.56%
-0.75% 8/7/2011
1,180.35
18,858.04
-0.57%
-3.18% 7/7/2011
1,156.30
19,078.30
-2.06%
-0.55% 6/7/2011
1,132.75
18,726.97
-2.06%
0.71% 5/7/2011
1,121.90
18,744.56
-0.96%
1.04% 4/7/2011
1,135.55
18,814.48
1.21%
0.11% 1/7/2011
1,127.65
18,762.80
-0.70%
-0.21% 30/06/2011
1,124.25
18,845.87
-0.30%
1.30% 29/06/2011
1,132.45
18,693.86
0.73%
0.13% 28/06/2011
1,144.80
18,492.45
1.08%
0.41% 27/06/2011
1,117.60
18,412.41
-2.40%
-0.37% 24/06/2011
1,118.10
18,240.68
0.04%
0.60% 23/06/2011
1,052.35
17,727.49
-6.06%
-1.43% 22/06/2011
1,088.85
17,550.63
3.41%
0.69% 21/06/2011
1,107.70
17,560.30
1.72%
0.49% 20/06/2011
1,125.75
17,506.63
1.62%
-0.09% 17/06/2011
1,183.30
17,870.53
4.99%
0.17% 16/06/2011
1,212.25
17,985.88
2.42%
-1.59% 15/06/2011
1,230.05
18,132.24
1.46%
-1.75% 14/06/2011
1,241.35
18,308.66
0.91%
1.33% 13/06/2011
1,253.15
18,266.03
0.95%
2.02% 10/6/2011
1,251.00
18,268.54
-0.17%
-0.40% 9/6/2011
1,263.20
18,384.90
0.97%
0.29% 8/6/2011
1,222.20
18,394.29
-3.30%
-0.93% 7/6/2011
1,243.95
18,495.62
1.76%
-1.40% 6/6/2011
1,268.30
18,420.11
1.94%
1.26% 3/6/2011
1,259.45
18,376.48
-0.70%
0.30% 2/6/2011
1,273.75
18,494.18
1.13%
-0.11% 1/6/2011
1,233.40
18,608.81
-3.22%
-1.08% 31/05/2011
1,238.00
18,503.28
0.37%
-0.91% 30/05/2011
1,198.88
18,232.06
-3.21%
0.92% 27/05/2011
1,143.88
18,266.10
-4.70%
-2.46% 26/05/2011
1,126.90
18,044.64
-1.50%
0.35% 25/05/2011
1,157.53
17,847.24
2.68%
-2.09% 24/05/2011
1,186.98
18,011.97
2.51%
-0.59% 23/05/2011
1,212.48
17,993.33
2.13%
-0.95% 20/05/2011
1,250.03
18,326.09
3.05%
-3.24% 19/05/2011
1,258.83
18,141.40
0.70%
3.14% 18/05/2011
1,285.70
18,086.20
2.11%
0.98% 17/05/2011
1,281.63
18,137.35
-0.32%
1.43% 16/05/2011
1,276.68
18,345.03
-0.39%
0.43% 13/05/2011
1,346.83
18,531.28
5.35%
2.34% 12/5/2011
1,113.25
18,335.79
-19.05%
0.42% 11/5/2011
1,116.68
18,584.96
0.31%
-0.13% 10/5/2011
1,050.43
18,512.77
-6.12%
1.30% 9/5/2011
1,037.45
18,528.96
-1.24%
1.25% 6/5/2011
1,025.90
18,518.81
-1.12%
0.60% 5/5/2011
1,021.33
18,210.58
-0.45%
-0.02% 4/5/2011
1,021.95
18,469.36
0.06%
-0.74% 3/5/2011
1,019.85
18,534.69
-0.21%
0.21% 2/5/2011
1,013.73
18,998.02
-0.60%
-1.19% 29/04/2011
1,019.20
19,135.96
0.54%
-2.28% 28/04/2011
1,022.23
19,292.02
0.30%
1.20% 27/04/2011
1,016.98
19,448.69
-0.51%
-0.22% 26/04/2011
1,017.18
19,545.35
0.02%
0.90% 25/04/2011
1,016.50
19,584.31
-0.07%
-0.54% 21/04/2011
1,001.05
19,602.23
-1.53%
1.58% 20/04/2011
1,018.03
19,470.98
1.68%
-0.05% 19/04/2011
1,008.90
19,121.83
-0.90%
-1.61% 18/04/2011
1,039.58
19,091.17
3.00%
-0.95% 15/04/2011
1,063.95
19,386.82
2.32%
0.53% 13/04/2011
1,080.20
19,696.86
1.52%
-0.37% 11/4/2011
1,076.78
19,262.54
-0.32%
0.99% 8/4/2011
1,106.25
19,451.45
2.70%
-0.86% 7/4/2011
1,049.45
19,591.18
-5.27%
-0.18% 6/4/2011
1,045.33
19,612.20
-0.39%
-0.20% 5/4/2011
1,043.60
19,686.82
-0.17%
-1.34% 4/4/2011
1,037.58
19,701.73
-0.58%
-1.47% 1/4/2011
1,042.23
19,420.39
0.45%
0.31% 31/03/2011
1,039.78
19,445.22
-0.24%
-0.29% 30/03/2011
1,032.23
19,290.18
-0.73%
-0.21% 29/03/2011
1,039.88
19,120.80
0.74%
-0.37% 28/03/2011
1,029.53
18,943.14
-1.00%
-0.67% 25/03/2011
1,009.00
18,815.64
-2.01%
-2.06% 24/03/2011
999.05
18,350.74
-0.99%
-1.87% 23/03/2011
982.15
18,206.16
-1.71%
0.45% 22/03/2011
967.33
17,988.30
-1.52%
0.54% 21/03/2011
972.5
17,839.05
0.53%
0.74% 18/03/2011
987.4
17,878.81
1.52%
1.62% 17/03/2011
980.35
18,149.87
-0.72%
-0.89% 16/03/2011
985.1
18,358.69
0.48%
-0.07% 15/03/2011
987.25
18,167.64
0.22%
-0.52% 14/03/2011
1,000.80
18,439.48
1.36%
-0.38% 11/3/2011
992.48
18,174.09
-0.83%
-2.51% 10/3/2011
993.93
18,327.98
0.15%
-1.51% 9/3/2011
989.43
18,469.95
-0.45%
-1.36% 8/3/2011
988.88
18,439.65
-0.06%
1.51% 7/3/2011
997.48
18,222.67
0.87%
-1.68% 4/3/2011
999.03
18,486.45
0.16%
4.15% 3/3/2011
1,009.93
18,489.76
1.09%
0.69% 1/3/2011
1,012.85
18,446.50
0.29%
-3.26% 28/02/2011
1,000.05
17,823.40
-1.27%
0.36% 25/02/2011
993.65
17,700.91
-0.64%
-0.43% 24/02/2011
997.83
17,632.41
0.42%
1.00% 23/02/2011
1,005.25
18,178.33
0.74%
2.31% 22/02/2011
1,003.83
18,296.16
-0.14%
2.48% 21/02/2011
1,008.68
18,438.31
0.48%
-0.46% 18/02/2011
999.6
18,211.52
-0.90%
0.59% 17/02/2011
1,013.83
18,506.82
1.41%
-1.61% 16/02/2011
1,004.18
18,300.90
-0.96%
-1.82% 15/02/2011
998.38
18,273.80
-0.58%
-1.40% 14/02/2011
1,007.45
18,202.20
0.90%
1.04% 11/2/2011
970.18
17,728.61
-3.77%
0.28% 10/2/2011
966.93
17,463.04
-0.34%
0.03% 9/2/2011
985.25
17,592.77
1.88%
-0.97% 8/2/2011
999.93
17,775.70
1.48%
-2.58% 7/2/2011
1,004.83
18,037.19
0.49%
1.47% 4/2/2011
1,030.38
18,008.15
2.51%
0.85% 3/2/2011
1,020.60
18,449.31
-0.95%
-2.98% 2/2/2011
999.3
18,090.62
-2.11%
-3.41% 1/2/2011
974.93
18,022.22
-2.47%
982.68
18,327.76
0.79%
0.02% 31/01/2011
-2.84% 28/01/2011
1,034.00
18,395.97
5.09%
-3.33% 27/01/2011
1,074.93
18,684.43
3.88%
0.77% 25/01/2011
1,093.05
18,969.45
1.67%
1.86% 24/01/2011
1,100.60
19,151.28
0.69%
0.08% 21/01/2011
1,123.80
19,007.53
2.09%
2.87% 20/01/2011
1,136.38
19,046.54
1.11%
-0.90% 19/01/2011
1,142.58
18,978.32
0.54%
6.01% 18/01/2011
1,139.00
19,092.05
-0.31%
-1.72% 17/01/2011
1,151.05
18,882.25
1.05%
-0.09% 14/01/2011
1,212.48
18,860.44
5.20%
-1.04% 13/01/2011
1,255.83
19,182.82
3.51%
1.99% 12/1/2011
1,274.00
19,534.10
1.44%
-0.14% 11/1/2011
1,239.65
19,196.34
-2.73%
-2.88% 10/1/2011
1,257.28
19,224.12
1.41%
0.54% 7/1/2011
1,249.18
19,691.81
-0.65%
-0.69% 6/1/2011
1,317.43
20,184.74
5.32%
0.02% 5/1/2011
1,307.98
20,301.10
-0.72%
1.36% 4/1/2011
1,310.35
20,498.72
0.18%
-1.78% 3/1/2011
1,313.25
20,561.05
0.22%
1.79% 31/12/2010
1,344.75
20,509.09
2.37%
2.95% 30/12/2010
1,324.05
20,389.07
-1.55%
-0.55% 29/12/2010
1,311.20
20,256.03
-0.98%
2.41% 28/12/2010
1,310.90
20,025.42
-0.02%
1.13% 27/12/2010
1,317.90
20,028.93
0.53%
0.36% 24/12/2010
1,305.50
20,073.66
-0.95%
-2.22% 23/12/2010
1,301.20
19,982.88
-0.33%
-3.10% 22/12/2010
1,302.23
20,015.80
0.08%
2.94% 21/12/2010
1,285.83
20,060.32
-1.27%
-0.63% 20/12/2010
1,278.68
19,888.88
-0.56%
-0.92% 16/12/2010
1,200.18
19,864.85
-6.34%
0.03% 15/12/2010
1,180.38
19,647.77
-1.66%
-0.23% 14/12/2010
1,177.23
19,799.19
-0.27%
-1.46% 13/12/2010
1,138.75
19,691.78
-3.32%
-2.28% 10/12/2010
1,119.58
19,508.89
-1.70%
-1.31% 9/12/2010
1,103.65
19,242.36
-1.43%
-3.76% 8/12/2010
1,135.60
19,696.48
2.85%
2.36% 7/12/2010
1,173.70
19,934.64
3.30%
-0.19% 6/12/2010
1,190.05
19,981.31
1.38%
-1.09% 3/12/2010
1,184.05
19,966.93
-0.51%
2.33% 2/12/2010
1,193.63
19,992.70
0.81%
1.70% 1/12/2010
1,148.25
19,850.00
-3.88%
-0.12% 30/11/2010
1,099.95
19,521.25
-4.30%
-15.99% 29/11/2010
1,092.78
19,405.10
-0.65%
-2.50% 26/11/2010
1,094.98
19,136.61
0.20%
1.23% 25/11/2010
1,131.23
19,318.16
3.26%
1.14% 24/11/2010
1,144.45
19,459.85
1.16%
-3.99% 23/11/2010
1,176.13
19,691.84
2.73%
1.64% 22/11/2010
1,221.93
19,957.59
3.82%
2.00% 19/11/2010
1,255.75
19,585.44
2.73%
-1.36% 18/11/2010
1,283.18
19,930.64
2.16%
1.48% 16/11/2010
1,297.48
19,865.14
1.11%
0.03% 15/11/2010
1,267.05
20,309.69
-2.37%
-6.22% 12/11/2010
1,177.43
20,156.89
-7.34%
-3.58% 11/11/2010
1,166.90
20,589.09
-0.90%
3.31% 10/11/2010
1,143.90
20,875.71
-1.99%
-0.38% 9/11/2010
1,150.90
20,932.48
0.61%
-1.73% 8/11/2010
1,131.28
20,852.38
-1.72%
-2.89% 5/11/2010
1,135.20
21,004.96
0.35%
0.74% 4/11/2010
1,125.70
20,893.57
-0.84%
0.74% 3/11/2010
1,144.08
20,465.74
1.62%
0.40% 2/11/2010
1,166.80
20,345.69
1.97%
-0.69% 1/11/2010
1,183.65
20,355.63
1.43%
3.03% 29/10/2010
1,050.60
20,032.34
-11.92%
-2.85% 28/10/2010
1,066.25
19,941.04
1.48%
-1.50% 27/10/2010
1,062.95
20,005.37
-0.31%
-0.57% 26/10/2010
1,070.73
20,221.39
0.73%
-1.95% 25/10/2010
1,049.40
20,303.12
-2.01%
-1.78% 22/10/2010
1,030.68
20,165.86
-1.80%
-4.41% 21/10/2010
1,012.05
20,260.58
-1.82%
-1.97% 20/10/2010
1,021.78
19,872.15
0.96%
-1.46% 19/10/2010
1,006.65
19,983.13
-1.49%
4.90% 18/10/2010
1,012.38
20,168.89
0.57%
-0.45% 15/10/2010
986.65
20,125.05
-2.57%
-3.41% 14/10/2010
1,019.20
20,497.64
3.25%
-2.06% 13/10/2010
1,055.58
20,687.88
3.51%
-0.50% 12/10/2010
1,072.20
20,203.34
1.56%
-4.97% 11/10/2010
1,187.85
20,339.89
10.24%
0.39% 8/10/2010
1,007.25
20,250.26
-16.49%
-0.28% 7/10/2010
976.15
20,315.32
-3.14%
-1.27% 6/10/2010
968.78
20,543.08
-0.76%
0.90% 5/10/2010
960.28
20,407.71
-0.88%
-2.11% 4/10/2010
970.6
20,475.73
1.07%
-4.83% 1/10/2010
973.93
20,445.04
0.34%
-2.22% 30/09/2010
970.85
20,069.12
-0.32%
2.01% 29/09/2010
979.15
19,956.34
0.85%
-1.55% 28/09/2010
972.58
20,104.86
-0.67%
2.99% 27/09/2010
959.88
20,117.38
-1.31%
-0.23% 24/09/2010
940.58
20,045.18
-2.03%
2.11% 23/09/2010
939.93
19,861.01
-0.07%
3.25% 22/09/2010
945.43
19,941.72
0.58%
0.71% 21/09/2010
942.83
20,001.55
-0.28%
-0.59% 20/09/2010
906.13
19,906.10
-3.97%
-0.91% 17/09/2010
904.85
19,594.75
-0.14%
0.24% 16/09/2010
904.63
19,417.49
-0.02%
2.23% 15/09/2010
910.8
19,502.11
0.68%
-0.30% 14/09/2010
886.03
19,346.96
-2.76%
0.22% 13/09/2010
870.83
19,208.33
-1.73%
2.95% 9/9/2010
863.05
18,799.66
-0.90%
3.48% 8/9/2010
855.1
18,666.71
-0.93%
-1.77% 7/9/2010
851.05
18,645.06
-0.47%
1.60% 6/9/2010
853.3
18,560.05
0.26%
0.30% 3/9/2010
829.15
18,221.43
-2.87%
-0.66% 2/9/2010
821
18,238.31
-0.99%
-3.00% 1/9/2010
822.93
18,205.87
0.23%
-2.28% 31/08/2010
822.58
17,971.12
-0.04%
1.21% 30/08/2010
823.53
18,032.11
0.12%
-0.57% 27/08/2010
820
17,998.41
-0.43%
-0.91% 26/08/2010
816.85
18,226.35
-0.38%
3.87% 25/08/2010
803.3
18,179.64
-1.67%
-2.01% 24/08/2010
825.15
18,311.59
2.68%
0.23% 23/08/2010
825.98
18,409.35
0.10%
-2.78% 20/08/2010
818.85
18,401.82
-0.87%
-3.73% 19/08/2010
820.35
18,454.94
0.18%
1.60% 18/08/2010
835
18,257.12
1.77%
-0.39% 17/08/2010
831.4
18,048.85
-0.43%
3.60% 16/08/2010
830.08
18,050.78
-0.16%
2.49% 13/08/2010
827.9
18,167.03
-0.26%
-0.06% 12/8/2010
840.48
18,073.90
1.51%
-3.01% 11/8/2010
840.63
18,070.19
0.02%
3.52% 10/8/2010
840.48
18,219.99
-0.02%
-3.24% 9/8/2010
845.78
18,287.50
0.63%
0.43% 6/8/2010
841.25
18,143.99
-0.54%
3.20% 5/8/2010
852.93
18,172.83
1.38%
1.90% 4/8/2010
840
18,217.44
-1.53%
7.52% 3/8/2010
840.38
18,114.83
0.05%
-0.59% 2/8/2010
853.65
18,081.21
1.57%
-3.14% 30/07/2010
872.23
17,868.29
2.15%
-0.55% 29/07/2010
859.85
17,992.00
-1.43%
-2.62% 28/07/2010
845.03
17,957.37
-1.74%
0.71% 27/07/2010
845.15
18,077.61
0.01%
-1.90% 26/07/2010
834.85
18,020.05
-1.23%
-2.17% 23/07/2010
827.78
18,130.98
-0.85%
2.54% 22/07/2010
832.1
18,113.15
0.52%
1.23% 21/07/2010
830.1
17,977.23
-0.24%
2.46% 20/07/2010
824.63
17,878.14
-0.66%
1.71% 19/07/2010
816.15
17,928.42
-1.03%
-0.23% 16/07/2010
813.48
17,955.82
-0.33%
-3.65% 15/07/2010
811.28
17,909.46
-0.27%
2.66% 14/07/2010
791.7
17,938.16
-2.44%
-1.46% 13/07/2010
760.8
17,985.90
-3.98%
-1.46% 12/7/2010
742.25
17,937.20
-2.47%
-0.46% 9/7/2010
725.5
17,833.54
-2.28%
0.10% 8/7/2010
712.63
17,651.73
-1.79%
-5.23% 7/7/2010
716.7
17,471.03
0.57%
-2.18% 6/7/2010
718
17,614.48
0.18%
2.91% 5/7/2010
719.8
17,441.44
0.25%
-5.37% 2/7/2010
718.5
17,460.95
-0.18%
-0.09% 1/7/2010
716.45
17,509.33
-0.29%
716.78
17,700.90
0.05%
1.14% 30/06/2010
2.82% 29/06/2010
725.7
17,534.09
1.24%
-0.73% 28/06/2010
720.38
17,774.26
-0.74%
-3.74% 25/06/2010
727.53
17,574.53
0.99%
2.36% 24/06/2010
715.5
17,730.24
-1.67%
0.14% 23/06/2010
712.58
17,755.94
-0.41%
-5.35% 22/06/2010
714.93
17,749.69
0.33%
3.75% 21/06/2010
714.78
17,876.55
-0.02%
1.85% 18/06/2010
713.95
17,570.82
-0.12%
3.88% 17/06/2010
715.68
17,616.69
0.24%
1.01% 16/06/2010
725.28
17,462.87
1.33%
1.60% 15/06/2010
711.75
17,412.83
-1.88%
3.13% 14/06/2010
712.6
17,338.17
0.12%
6.84% 11/6/2010
712.93
17,064.95
0.05%
-5.58% 10/6/2010
712.63
16,922.08
-0.04%
-2.34% 9/6/2010
700.23
16,657.89
-1.76%
3.89% 8/6/2010
700.08
16,617.10
-0.02%
4.93% 7/6/2010
685.33
16,781.07
-2.13%
-2.80% 4/6/2010
689.25
17,117.69
0.57%
-5.46% 3/6/2010
690.08
17,022.33
0.12%
-7.90% 2/6/2010
695.6
16,741.84
0.80%
-0.40% 1/6/2010
690.63
16,572.03
-0.72%
-5.69% 31/05/2010
698.38
16,944.63
1.12%
2.23% 28/05/2010
705
16,863.06
0.94%
11.60% 27/05/2010
702.2
16,666.40
-0.40%
3.99% 26/05/2010
703.8
16,387.84
0.23%
4.93% 25/05/2010
701.63
16,022.48
-0.31%
-4.40% 24/05/2010
712.88
16,469.55
1.59%
-2.45% 21/05/2010
713.88
16,445.61
0.14%
5.90% 20/05/2010
713.88
16,519.68
0.00%
2.13% 19/05/2010
711.03
16,408.49
-0.40%
6.05% 18/05/2010
713.95
16,875.76
0.41%
-1.53% 17/05/2010
712.93
16,835.56
-0.14%
-7.16% 14/05/2010
708.13
16,994.60
-0.68%
7.33% 13/05/2010
724.63
17,265.87
2.30%
3.19% 12/5/2010
711.53
17,195.81
-1.82%
0.0657%
0.06170788%
0.00806297%
1.2220
NALCO
31/01/11
15/03/11
1:01
Return Market
Date
13/05/2011
Close Price
BSE_SENSEX
Return Stck
88.15
18,531.28
2.21% 12/5/2011
87.75
18,335.79
-0.45%
1.39% 11/5/2011
89.3
18,584.96
1.75%
0.94% 10/5/2011
88.15
18,512.77
-1.30%
1.12% 9/5/2011
89.3
18,528.96
1.30%
-0.64% 6/5/2011
89.05
18,518.81
-0.28%
0.07% 5/5/2011
88.8
18,210.58
-0.28%
1.22% 4/5/2011
89.8
18,469.36
1.12%
0.47% 3/5/2011
92
18,534.69
2.42%
1.89% 2/5/2011
93.35
18,998.02
1.46%
-0.79% 29/04/2011
92.8
19,135.96
-0.59%
-1.54% 28/04/2011
91.65
19,292.02
-1.25%
0.36% 27/04/2011
94.6
19,448.69
3.17%
0.82% 26/04/2011
94.85
19,545.35
0.26%
-0.79% 25/04/2011
95
19,584.31
0.16%
0.30% 21/04/2011
94.85
19,602.23
-0.16%
0.30% 20/04/2011
95.9
19,470.98
1.10%
-0.12% 19/04/2011
95
19,121.83
-0.94%
-1.00% 18/04/2011
95.65
19,091.17
0.68%
1.67% 15/04/2011
97.4
19,386.82
1.81%
0.73% 13/04/2011
98.25
19,696.86
0.87%
1.16% 11/4/2011
96.9
19,262.54
-1.38%
-1.86% 8/4/2011
97.5
19,451.45
0.62%
0.09% 7/4/2011
98.15
19,591.18
0.66%
0.37% 6/4/2011
98
19,612.20
-0.15%
-0.28% 5/4/2011
99.1
19,686.82
1.12%
0.44% 4/4/2011
98.3
19,701.73
-0.81%
-0.81% 1/4/2011
96.15
19,420.39
-2.21%
-1.08% 31/03/2011
95.65
19,445.22
-0.52%
-0.43% 30/03/2011
98.4
19,290.18
2.83%
-0.94% 29/03/2011
98.8
19,120.80
0.41%
-2.85% 28/03/2011
98.7
18,943.14
-0.10%
-1.00% 25/03/2011
101.1
18,815.64
2.40%
0.06% 24/03/2011
101.3
18,350.74
0.20%
-0.31% 23/03/2011
102.95
18,206.16
1.62%
2.06% 22/03/2011
104
17,988.30
1.01%
0.64% 21/03/2011
105.1
17,839.05
1.05%
0.81% 18/03/2011
107.5
17,878.81
2.26%
0.97% 17/03/2011
104
18,149.87
-3.31%
-0.23% 16/03/2011
107.65
18,358.69
3.45%
0.01% 15/03/2011
107.7
18,167.64
0.05%
0.63% 14/03/2011
119
18,439.48
9.98%
0.05% 11/3/2011
116.48
18,174.09
-2.14%
0.55% 10/3/2011
116.09
18,327.98
-0.34%
-0.41% 9/3/2011
115.15
18,469.95
-0.81%
-0.24% 8/3/2011
112.93
18,439.65
-1.95%
0.64% 7/3/2011
112.46
18,222.67
-0.42%
0.62% 4/3/2011
110.71
18,486.45
-1.57%
-0.57% 3/3/2011
110.84
18,489.76
0.12%
-1.48% 1/3/2011
106.84
18,446.50
-3.68%
0.19% 28/02/2011
107.93
17,823.40
1.02%
-1.22% 25/02/2011
110
17,700.91
1.90%
-1.10% 24/02/2011
105.84
17,632.41
-3.86%
0.92% 23/02/2011
102.73
18,178.33
-2.98%
-0.10% 22/02/2011
102.3
18,296.16
-0.42%
1.83% 21/02/2011
103.2
18,438.31
0.88%
-1.01% 18/02/2011
102.23
18,211.52
-0.94%
-0.30% 17/02/2011
102.31
18,506.82
0.08%
0.28% 16/02/2011
102.53
18,300.90
0.21%
1.14% 15/02/2011
101.11
18,273.80
-1.39%
1.01% 14/02/2011
99.18
18,202.20
-1.93%
-1.06% 11/2/2011
98.31
17,728.61
-0.88%
1.35% 10/2/2011
101.26
17,463.04
2.96%
-0.39% 9/2/2011
100.84
17,592.77
-0.42%
0.09% 8/2/2011
104.59
17,775.70
3.65%
-0.05% 7/2/2011
105.03
18,037.19
0.42%
-1.68% 4/2/2011
105.19
18,008.15
0.15%
1.41% 3/2/2011
105.2
18,449.31
0.01%
0.35% 2/2/2011
102.03
18,090.62
-3.06%
2.47% 1/2/2011
100.61
18,022.22
-1.40%
0.72% 31/01/2011
98.55
18,327.76
-2.07%
0.81% 28/01/2011
96.9
18,395.97
-1.69%
0.81% 27/01/2011
97.49
18,684.43
0.61%
0.50% 25/01/2011
95.16
18,969.45
-2.42%
0.20% 24/01/2011
95
19,151.28
-0.17%
0.09% 21/01/2011
95.03
19,007.53
0.03%
-0.67% 20/01/2011
95.33
19,046.54
0.32%
-1.81% 19/01/2011
94.98
18,978.32
-0.37%
-0.16% 18/01/2011
95.14
19,092.05
0.17%
1.54% 17/01/2011
95.26
18,882.25
0.13%
1.59% 14/01/2011
95.18
18,860.44
-0.08%
-2.23% 13/01/2011
96.99
19,182.82
1.88%
0.98% 12/1/2011
94.61
19,534.10
-2.48%
0.72% 11/1/2011
93.39
19,196.34
-1.30%
0.11% 10/1/2011
93
19,224.12
-0.42%
0.38% 7/1/2011
94.26
19,691.81
1.35%
0.08% 6/1/2011
98.46
20,184.74
4.36%
-1.44% 5/1/2011
98.71
20,301.10
0.25%
0.13% 4/1/2011
99.64
20,498.72
0.94%
-0.80% 3/1/2011
97.88
20,561.05
-1.78%
-0.88% 31/12/2010
97.96
20,509.09
0.08%
-0.93% 30/12/2010
95.48
20,389.07
-2.56%
-0.68% 29/12/2010
95.48
20,256.03
0.00%
-2.50% 28/12/2010
95.25
20,025.42
-0.24%
-0.79% 27/12/2010
94.91
20,028.93
-0.36%
-1.20% 24/12/2010
95.36
20,073.66
0.47%
-0.83% 23/12/2010
93.71
19,982.88
-1.75%
0.22% 22/12/2010
94.64
20,015.80
0.99%
1.50% 21/12/2010
95.59
20,060.32
1.00%
1.14% 20/12/2010
94.19
19,888.88
-1.48%
-1.05% 16/12/2010
93.06
19,864.85
-1.21%
1.49% 15/12/2010
92.05
19,647.77
-1.09%
-1.45% 14/12/2010
93.16
19,799.19
1.20%
0.84% 13/12/2010
92.26
19,691.78
-0.97%
0.77% 10/12/2010
89.48
19,508.89
-3.06%
-0.16% 9/12/2010
88.83
19,242.36
-0.73%
-1.18% 8/12/2010
91.05
19,696.48
2.47%
1.44% 7/12/2010
93.44
19,934.64
2.59%
0.02% 6/12/2010
93.59
19,981.31
0.16%
-0.23% 3/12/2010
93.48
19,966.93
-0.12%
-3.44% 2/12/2010
92.96
19,992.70
-0.56%
-0.69% 1/12/2010
91.68
19,850.00
-1.39%
-0.39% 30/11/2010
88.19
19,521.25
-3.88%
3.05% 29/11/2010
87.91
19,405.10
-0.32%
0.65% 26/11/2010
86.14
19,136.61
-2.03%
0.77% 25/11/2010
89.61
19,318.16
3.95%
-1.24% 24/11/2010
92.94
19,459.85
3.65%
1.61% 23/11/2010
93.58
19,691.84
0.69%
-1.12% 22/11/2010
95.26
19,957.59
1.78%
-0.15% 19/11/2010
94.91
19,585.44
-0.37%
-0.39% 18/11/2010
95.86
19,930.64
1.00%
-2.64% 16/11/2010
96.44
19,865.14
0.60%
-1.51% 15/11/2010
98.74
20,309.69
2.36%
0.74% 12/11/2010
99.16
20,156.89
0.42%
1.03% 11/11/2010
101.29
20,589.09
2.13%
1.46% 10/11/2010
101.38
20,875.71
0.09%
-0.16% 9/11/2010
101.73
20,932.48
0.34%
2.42% 8/11/2010
102.39
20,852.38
0.65%
-1.96% 5/11/2010
102.76
21,004.96
0.36%
-0.38% 4/11/2010
102.3
20,893.57
-0.45%
1.68% 3/11/2010
101.33
20,465.74
-0.95%
0.37% 2/11/2010
101.08
20,345.69
-0.25%
1.56% 1/11/2010
101.5
20,355.63
0.41%
1.51% 29/10/2010
100.45
20,032.34
-1.04%
0.95% 28/10/2010
103.05
19,941.04
2.56%
-0.75% 27/10/2010
99
20,005.37
-4.01%
0.21% 26/10/2010
99.29
20,221.39
0.29%
-0.36% 25/10/2010
99.64
20,303.12
0.35%
0.60% 22/10/2010
100.21
20,165.86
0.57%
-1.10% 21/10/2010
99.99
20,260.58
-0.22%
-0.12% 20/10/2010
99.65
19,872.15
-0.34%
1.69% 19/10/2010
100.58
19,983.13
0.93%
1.81% 18/10/2010
99.98
20,168.89
-0.60%
-1.74% 15/10/2010
101.14
20,125.05
1.15%
0.14% 14/10/2010
101.78
20,497.64
0.63%
2.40% 13/10/2010
102.56
20,687.88
0.76%
2.47% 12/10/2010
102.33
20,203.34
-0.22%
0.57% 11/10/2010
102.9
20,339.89
0.56%
0.97% 8/10/2010
102.78
20,250.26
-0.12%
0.30% 7/10/2010
103.34
20,315.32
0.54%
-0.25% 6/10/2010
105.59
20,543.08
2.15%
-0.59% 5/10/2010
102.53
20,407.71
-2.94%
-0.65% 4/10/2010
102.1
20,475.73
-0.42%
-1.15% 1/10/2010
101.65
20,445.04
-0.44%
0.02% 30/09/2010
99.73
20,069.12
-1.91%
0.22% 29/09/2010
101.16
19,956.34
1.42%
-0.45% 28/09/2010
101.74
20,104.86
0.57%
0.16% 27/09/2010
102.25
20,117.38
0.50%
0.22% 24/09/2010
101.03
20,045.18
-1.20%
-0.86% 23/09/2010
101.04
19,861.01
0.01%
-0.12% 22/09/2010
101.58
19,941.72
0.53%
-1.10% 21/09/2010
101.7
20,001.55
0.12%
0.77% 20/09/2010
102.89
19,906.10
1.16%
-0.54% 17/09/2010
102.84
19,594.75
-0.05%
-0.93% 16/09/2010
101.64
19,417.49
-1.17%
-1.38% 15/09/2010
102.35
19,502.11
0.70%
2.33% 14/09/2010
101.4
19,346.96
-0.93%
1.20% 13/09/2010
101.48
19,208.33
0.08%
0.23% 9/9/2010
101.03
18,799.66
-0.44%
-0.07% 8/9/2010
101.41
18,666.71
0.38%
0.13% 7/9/2010
101.63
18,645.06
0.22%
-0.72% 6/9/2010
102.09
18,560.05
0.45%
-1.67% 3/9/2010
100.51
18,221.43
-1.56%
-0.60% 2/9/2010
100.81
18,238.31
0.30%
-1.39% 1/9/2010
100.71
18,205.87
-0.10%
0.94% 31/08/2010
99.56
17,971.12
-1.15%
0.73% 30/08/2010
100.29
18,032.11
0.73%
1.19% 27/08/2010
100.78
17,998.41
0.49%
1.34% 26/08/2010
102.73
18,226.35
1.92%
-1.88% 25/08/2010
105.6
18,179.64
2.76%
1.75% 24/08/2010
100.24
18,311.59
-5.21%
-0.33% 23/08/2010
100.88
18,409.35
0.64%
2.21% 20/08/2010
100.23
18,401.82
-0.65%
-0.76% 19/08/2010
99.74
18,454.94
-0.49%
2.12% 18/08/2010
102.54
18,257.12
2.77%
1.38% 17/08/2010
104.91
18,048.85
2.28%
0.27% 16/08/2010
106.09
18,050.78
1.12%
-0.38% 13/08/2010
109.71
18,167.03
3.36%
0.73% 12/8/2010
108.1
18,073.90
-1.48%
-0.53% 11/8/2010
105.93
18,070.19
-2.03%
-2.07% 10/8/2010
106.41
18,219.99
0.45%
-0.59% 9/8/2010
106.36
18,287.50
-0.05%
0.05% 6/8/2010
105.31
18,143.99
-0.99%
-1.60% 5/8/2010
104.83
18,172.83
-0.46%
-0.46% 4/8/2010
106.2
18,217.44
1.30%
0.32% 3/8/2010
106.2
18,114.83
0.00%
1.07% 2/8/2010
105.44
18,081.21
-0.72%
0.40% 30/07/2010
105.63
17,868.29
0.18%
-0.68% 29/07/2010
104.64
17,992.00
-0.94%
0.47% 28/07/2010
107.7
17,957.37
2.88%
-1.94% 27/07/2010
109.34
18,077.61
1.51%
0.56% 26/07/2010
108.44
18,020.05
-0.83%
0.93% 23/07/2010
108.68
18,130.98
0.22%
-0.22% 22/07/2010
109.69
18,113.15
0.93%
1.83% 21/07/2010
109.1
17,977.23
-0.54%
0.92% 20/07/2010
107.93
17,878.14
-1.08%
-2.37% 19/07/2010
107.65
17,928.42
-0.26%
0.67% 16/07/2010
108.4
17,955.82
0.69%
-0.44% 15/07/2010
107.29
17,909.46
-1.03%
0.32% 14/07/2010
107.81
17,938.16
0.48%
108.2
17,985.90
0.36%
-0.66% 12/7/2010
1.11% 13/07/2010
106.25
17,937.20
-1.82%
0.33% 9/7/2010
106.25
17,833.54
0.00%
-0.15% 8/7/2010
106.26
17,651.73
0.01%
-1.86% 7/7/2010
106.3
17,471.03
0.04%
-0.56% 6/7/2010
105.78
17,614.48
-0.49%
0.74% 5/7/2010
106.35
17,441.44
0.54%
0.06% 2/7/2010
107.14
17,460.95
0.74%
-0.36% 1/7/2010
107.66
17,509.33
0.48%
-0.92% 30/06/2010
106.85
17,700.90
-0.76%
0.41% 29/06/2010
106.96
17,534.09
0.10%
0.30% 28/06/2010
109.19
17,774.26
2.06%
-0.48% 25/06/2010
106.34
17,574.53
-2.64%
-1.58% 24/06/2010
108.34
17,730.24
1.86%
-0.91% 23/06/2010
109.11
17,755.94
0.71%
0.43% 22/06/2010
110.51
17,749.69
1.27%
-0.80% 21/06/2010
108.26
17,876.55
-2.06%
-0.72% 18/06/2010
106.35
17,570.82
-1.78%
-2.15% 17/06/2010
108.8
17,616.69
2.28%
-0.71% 16/06/2010
108.5
17,462.87
-0.28%
-0.12% 15/06/2010
105.24
17,412.83
-3.05%
-0.46% 14/06/2010
105.6
17,338.17
0.34%
-1.84% 11/6/2010
105.03
17,064.95
-0.54%
0.09% 10/6/2010
105.19
16,922.08
0.15%
-0.18% 9/6/2010
105.16
16,657.89
-0.03%
-1.30% 8/6/2010
105.48
16,617.10
0.30%
0.34% 7/6/2010
106.94
16,781.07
1.37%
-0.19% 4/6/2010
105.08
17,117.69
-1.75%
1.26% 3/6/2010
105.94
17,022.33
0.82%
-0.26% 2/6/2010
106.54
16,741.84
0.56%
0.72% 1/6/2010
105.24
16,572.03
-1.23%
0.53% 31/05/2010
104.15
16,944.63
-1.04%
-0.04% 28/05/2010
102.48
16,863.06
-1.62%
0.29% 27/05/2010
100.66
16,666.40
-1.79%
-1.08% 26/05/2010
101.31
16,387.84
0.64%
-1.15% 25/05/2010
98.23
16,022.48
-3.09%
0.01% 24/05/2010
101.24
16,469.55
3.02%
0.64% 21/05/2010
100.2
16,445.61
-1.03%
-0.51% 20/05/2010
99.78
16,519.68
-0.42%
-0.02% 19/05/2010
98.94
16,408.49
-0.85%
0.83% 18/05/2010
102.69
16,875.76
3.72%
0.37% 17/05/2010
102.64
16,835.56
-0.05%
-0.79% 14/05/2010
102.1
16,994.60
-0.53%
0.16% 13/05/2010
102.58
17,265.87
0.47%
0.25% 12/5/2010
102.73
17,195.81
0.15%
-0.56% 11/5/2010
102.83
17,141.53
0.10%
-0.19% 10/5/2010
101.36
17,330.55
-1.44%
-1.18% 7/5/2010
98.93
16,769.11
-2.43%
0.69% 6/5/2010
100.34
16,987.53
1.42%
-0.19% 5/5/2010
100.93
17,087.96
0.59%
0.67% 4/5/2010
101.35
17,137.14
0.42%
-0.32% 3/5/2010
103.08
17,386.08
1.69%
0.61% 30/04/2010
102.53
17,558.71
-0.53%
-0.10% 29/04/2010
102.26
17,503.47
-0.26%
-0.75% 28/04/2010
102.81
17,380.08
0.54%
-0.55% 27/04/2010
103.79
17,690.62
0.95%
0.28% 26/04/2010
103.88
17,745.28
0.09%
0.15% 23/04/2010
102.33
17,694.20
-1.50%
-0.26% 22/04/2010
102.59
17,573.99
0.25%
0.16% 21/04/2010
103.19
17,472.56
0.58%
0.27% 20/04/2010
102.09
17,460.58
-1.07%
-0.27% 19/04/2010
99.6
17,400.68
-2.47%
-0.58% 16/04/2010
101.33
17,591.18
1.72%
-1.02% 15/04/2010
102.28
17,639.26
0.93%
-1.03% 13/04/2010
103.59
17,821.96
1.27%
0.82% 12/4/2010
101.38
17,853.00
-2.16%
102.16
17,933.14
0.77%
0.11% 8/4/2010
99.89
17,714.40
-2.25%
0.28% 7/4/2010
101.46
17,970.02
1.56%
1.09% 6/4/2010
101.11
17,941.37
-0.35%
-0.95% 5/4/2010
101.69
17,935.68
0.57%
1.36% 1/4/2010
101.28
17,692.62
-0.40%
-1.13% 31/03/2010
101.59
17,527.77
0.31%
0.88% 30/03/2010
103.94
17,590.17
2.29%
0.14% 29/03/2010
99.94
17,711.35
-3.92%
-0.04% 26/03/2010
97.83
17,644.76
-2.13%
0.71% 25/03/2010
97.96
17,558.85
0.13%
-1.73% 23/03/2010
98.56
17,451.02
0.61%
-0.99% 9/4/2010
0.26% 22/03/2010
100.08
17,410.57
1.53%
-0.88% 19/03/2010
100.81
17,578.23
0.73%
-0.29% 18/03/2010
100.66
17,519.26
-0.15%
-0.43% 17/03/2010
99.4
17,490.08
-1.26%
-1.59% 16/03/2010
99.33
17,383.18
-0.07%
-0.84% 15/03/2010
99.05
17,164.99
-0.28%
-1.57% 12/3/2010
98.93
17,166.62
-0.12%
-0.25% 11/3/2010
98.23
17,167.96
-0.71%
0.98% 10/3/2010
98.68
17,098.33
0.46%
1.99% 9/3/2010
97.85
17,052.54
-0.84%
-0.56% 8/3/2010
99.8
17,102.60
1.97%
-1.66% 5/3/2010
99.95
16,994.49
0.15%
-1.02% 4/3/2010
100.21
16,971.70
0.26%
2.22% 3/3/2010
100.08
17,000.01
-0.13%
-0.48% 2/3/2010
97.89
16,772.56
-2.21%
-1.17% 26/02/2010
96.24
16,429.55
-1.70%
-1.69% 25/02/2010
92.34
16,254.20
-4.14%
-2.25% 24/02/2010
93.83
16,255.97
1.60%
2.75% 23/02/2010
92.29
16,286.32
-1.65%
-0.15% 22/02/2010
92.31
16,237.05
0.02%
0.45% 19/02/2010
91.8
16,191.63
-0.55%
-0.68% 18/02/2010
93.91
16,327.84
2.27%
2.81% 17/02/2010
94.89
16,428.91
1.04%
-0.24% 16/02/2010
95.09
16,226.68
0.21%
0.94% 15/02/2010
91.21
16,038.35
-4.17%
1.58% 11/2/2010
91.53
16,152.59
0.35%
-0.41% 10/2/2010
90.58
15,922.17
-1.04%
0.0119%
0.02639841%
0.00585251%
0.6749
Return Market
-1.06%
1.35%
-0.39%
0.09%
-0.05%
-1.68%
1.41%
0.35%
2.47%
0.72%
0.81%
0.81%
0.50%
0.20%
0.09%
-0.67%
-1.81%
-0.16%
1.54%
1.59%
-2.23%
0.98%
0.72%
0.11%
0.38%
0.08%
-1.44%
0.13%
-0.80%
-0.88%
-0.93%
-0.68%
-2.50%
-0.79%
-1.20%
-0.83%
0.22%
1.50%
1.14%
-1.05%
1.49%
-1.45%
0.84%
0.77%
-0.16%
-1.18%
1.44%
0.02%
-0.23%
-3.44%
-0.69%
-0.39%
3.05%
0.65%
0.77%
-1.24%
1.61%
-1.12%
-0.15%
-0.39%
-2.64%
-1.51%
0.74%
1.03%
1.46%
-0.16%
2.42%
-1.96%
-0.38%
1.68%
0.37%
1.56%
1.51%
0.95%
-0.75%
0.21%
-0.36%
0.60%
-1.10%
-0.12%
1.69%
1.81%
-1.74%
0.14%
2.40%
2.47%
0.57%
0.97%
0.30%
-0.25%
-0.59%
-0.65%
-1.15%
0.02%
0.22%
-0.45%
0.16%
0.22%
-0.86%
-0.12%
-1.10%
0.77%
-0.54%
-0.93%
-1.38%
2.33%
1.20%
0.23%
-0.07%
0.13%
-0.72%
-1.67%
-0.60%
-1.39%
0.94%
0.73%
1.19%
1.34%
-1.88%
1.75%
-0.33%
2.21%
-0.76%
2.12%
1.38%
0.27%
-0.38%
0.73%
-0.53%
-2.07%
-0.59%
0.05%
-1.60%
-0.46%
0.32%
1.07%
0.40%
-0.68%
0.47%
-1.94%
0.56%
0.93%
-0.22%
1.83%
0.92%
-2.37%
0.67%
-0.44%
0.32%
1.11%
-0.66%
0.33%
-0.15%
-1.86%
-0.56%
0.74%
0.06%
-0.36%
-0.92%
0.41%
0.30%
-0.48%
-1.58%
-0.91%
0.43%
-0.80%
-0.72%
-2.15%
-0.71%
-0.12%
-0.46%
-1.84%
0.09%
-0.18%
-1.30%
0.34%
-0.19%
1.26%
-0.26%
0.72%
0.53%
-0.04%
0.29%
-1.08%
-1.15%
0.01%
0.64%
-0.51%
-0.02%
0.83%
0.37%
-0.79%
0.16%
0.25%
-0.56%
-0.19%
-1.18%
0.69%
-0.19%
0.67%
-0.32%
0.61%
-0.10%
-0.75%
-0.55%
0.28%
0.15%
-0.26%
0.16%
0.27%
-0.27%
-0.58%
-1.02%
-1.03%
0.82%
-0.99%
0.11%
0.28%
1.09%
-0.95%
1.36%
-1.13%
0.88%
0.14%
-0.04%
0.71%
-1.73%
0.26%
-0.88%
-0.29%
-0.43%
-1.59%
-0.84%
-1.57%
-0.25%
0.98%
1.99%
-0.56%
-1.66%
-1.02%
2.22%
-0.48%
-1.17%
-1.69%
-2.25%
2.75%
-0.15%
0.45%
-0.68%
2.81%
-0.24%
0.94%
1.58%
-0.41%
-0.32%
1.10%
-3.29%
1.29%
0.59%
0.29%
1.44%
0.99%
-0.32%
-0.71%
1.77%
0.31%
-0.29%
-0.68%
-0.58%
-0.07%
-0.34%
1.09%
0.27%
1.03%
0.17%
0.45%
-1.23%
1.43%
-0.16%
-0.03%
-1.36%
-0.94%
0.36%
0.69%
-0.38%
-0.49%
-0.62%
-0.23%
0.96%
-0.34%
-0.17%
-0.61%
-1.26%
0.01%
0.01%
-0.41%
-0.27%
0.29%
-0.63%
-0.13%
0.17%
-1.35%
-2.07%
-1.07%
0.01%
0.19%
-0.30%
-0.28%
0.84%
0.62%
-1.24%
-1.17%
0.71%
-1.44%
0.0115%
0.5067
S-ar putea să vă placă și
- Agrarian ReformDocument40 paginiAgrarian ReformYannel Villaber100% (2)
- The Structure of The Nazi Economy - Maxine Yaple SweezyDocument273 paginiThe Structure of The Nazi Economy - Maxine Yaple Sweezygrljadus100% (2)
- IAB Digital Ad Operations Certification Study Guide August 2017Document48 paginiIAB Digital Ad Operations Certification Study Guide August 2017vinayakrishnaÎncă nu există evaluări
- 002 461747 041Document2 pagini002 461747 041Phương Thanh LêÎncă nu există evaluări
- JOD13969Document2 paginiJOD13969Abhishek SinghviÎncă nu există evaluări
- Paints IndsDocument2 paginiPaints IndsAnoj KumarÎncă nu există evaluări
- Archives: Stock PricesDocument9 paginiArchives: Stock PricesPuneit YadavÎncă nu există evaluări
- Balance Sheet 2009-10Document1 paginăBalance Sheet 2009-10Jyothi Kruthi PanduriÎncă nu există evaluări
- Ultimate Loan Calculator: (Free Version - Up To 30 Payments)Document1 paginăUltimate Loan Calculator: (Free Version - Up To 30 Payments)Karaoke EntertainmentÎncă nu există evaluări
- Comparison of Share Prices With The BSE SENSEX: Reliance Industries LimitedDocument10 paginiComparison of Share Prices With The BSE SENSEX: Reliance Industries Limitedmudit_dubey_1Încă nu există evaluări
- Indian MarketDocument1 paginăIndian MarketKarunya ReddyÎncă nu există evaluări
- Market Snapshot ADocument5 paginiMarket Snapshot Abi11yÎncă nu există evaluări
- Morning Report 06nov2014Document2 paginiMorning Report 06nov2014Joseph DavidsonÎncă nu există evaluări
- AssignmentDocument126 paginiAssignmentFuturesow support zone BangladeshÎncă nu există evaluări
- Exp Reg & Shipment 03052010Document2 paginiExp Reg & Shipment 03052010cottontradeÎncă nu există evaluări
- Derivative Net PositionDocument3 paginiDerivative Net PositionARUN MAKKARÎncă nu există evaluări
- BukaDocument3 paginiBukamohsadam774Încă nu există evaluări
- NDB Daily Market Update 27.10.11Document1 paginăNDB Daily Market Update 27.10.11LBTodayÎncă nu există evaluări
- pnb1 002Document28 paginipnb1 002Adarsh RavindraÎncă nu există evaluări
- NZ 7 Ab SV Dwa 11 Heb HDocument1 paginăNZ 7 Ab SV Dwa 11 Heb HShyam GuptaÎncă nu există evaluări
- BSE Capital Goods IndexDocument7 paginiBSE Capital Goods Indexmadhur_chhabraÎncă nu există evaluări
- 603301508355Document17 pagini603301508355Minakshi SharmaÎncă nu există evaluări
- 022STUDocument1 pagină022STUmaf1otulÎncă nu există evaluări
- Morning Report 10dec2014Document2 paginiMorning Report 10dec2014Joseph DavidsonÎncă nu există evaluări
- Capital Gain Certificate Report 20230815142122550Document7 paginiCapital Gain Certificate Report 20230815142122550Sarthak Sumeru SecuritiesÎncă nu există evaluări
- Security Analysis Assignment: Submitted To-Submitted by - Dr. Kapil Gupta Jatin 09BS0000950Document12 paginiSecurity Analysis Assignment: Submitted To-Submitted by - Dr. Kapil Gupta Jatin 09BS0000950kanikagarg1987Încă nu există evaluări
- Ccil 108 21082010Document1 paginăCcil 108 21082010Azhar MussaiyibÎncă nu există evaluări
- Bajaj Auto Pvt. Ltd. Market Returns and Stock PriceDocument4 paginiBajaj Auto Pvt. Ltd. Market Returns and Stock PriceArron CarterÎncă nu există evaluări
- Q1FY12 Results Tracker 17th August-Mansukh Investment and TradingDocument5 paginiQ1FY12 Results Tracker 17th August-Mansukh Investment and TradingMansukh Investment & Trading SolutionsÎncă nu există evaluări
- Hafiz Wisal AhmedDocument1 paginăHafiz Wisal AhmedFaisal SadiqÎncă nu există evaluări
- Angel Capital & Debt MKT LTD - NSE - CAPITALDocument2 paginiAngel Capital & Debt MKT LTD - NSE - CAPITALJamie BondÎncă nu există evaluări
- Presented By: Santosh Sahu Roll No: 47 Presented To: Prof. D.C. PaiDocument14 paginiPresented By: Santosh Sahu Roll No: 47 Presented To: Prof. D.C. PaiSantosh SahuÎncă nu există evaluări
- Maruti Suzuki India LimitedDocument1 paginăMaruti Suzuki India LimitedRonnie FrownÎncă nu există evaluări
- Derivative Net PositionDocument3 paginiDerivative Net PositionARUN MAKKARÎncă nu există evaluări
- Foreign Exchange DataDocument1 paginăForeign Exchange DataVish PatelÎncă nu există evaluări
- Share Capital Reserve and Other Funds Total Provisions Outside Liability Interest Earned Interest PaidDocument27 paginiShare Capital Reserve and Other Funds Total Provisions Outside Liability Interest Earned Interest PaidmaheshbarvaliyaÎncă nu există evaluări
- Aditya KasyapDocument5 paginiAditya KasyapTanmoy SinghÎncă nu există evaluări
- Expected Return Overall Market (IHSG)Document5 paginiExpected Return Overall Market (IHSG)Lembayung BaliÎncă nu există evaluări
- LuckDocument1 paginăLuckzubairkhan08Încă nu există evaluări
- Anoop Report On Parle GDocument2 paginiAnoop Report On Parle GAnoop PatidarÎncă nu există evaluări
- Five Year KDDocument17 paginiFive Year KDParesh GhelaniÎncă nu există evaluări
- Sales Revenue (Rs in CRS) Total Assets (Rs in CRS) RatioDocument6 paginiSales Revenue (Rs in CRS) Total Assets (Rs in CRS) RatioAnbarasu KrishnanÎncă nu există evaluări
- Margin MaintenanceDocument3 paginiMargin MaintenanceAbrar AhmedÎncă nu există evaluări
- Commission Hoima For Oct 2010Document31 paginiCommission Hoima For Oct 2010Michael DyogoÎncă nu există evaluări
- Bitumen Price List HPCL 01-02-10Document1 paginăBitumen Price List HPCL 01-02-10Vizag Roads100% (3)
- HomeworkDocument27 paginiHomeworkHồ Ngọc HàÎncă nu există evaluări
- Dabur One PagerDocument1 paginăDabur One PagerdidwaniasÎncă nu există evaluări
- Monitoring Payments MAYDocument6 paginiMonitoring Payments MAYsarmzÎncă nu există evaluări
- SaharaDocument1 paginăSaharaMedo O. EzzatÎncă nu există evaluări
- Harta PencarianDocument3 paginiHarta PencarianYanti EmyraÎncă nu există evaluări
- AHSLDocument1 paginăAHSLUmema UsmanÎncă nu există evaluări
- Ansonia Tax Collection StatisticsDocument2 paginiAnsonia Tax Collection StatisticsThe Valley IndyÎncă nu există evaluări
- Arrears As at 11th August 2023Document4 paginiArrears As at 11th August 2023kanyesigyeteodoro222Încă nu există evaluări
- Project On JSW Financial Statement AnalysisDocument24 paginiProject On JSW Financial Statement AnalysisRashmi ShuklaÎncă nu există evaluări
- Detailed Account StatementDocument2 paginiDetailed Account StatementHamid IqbalÎncă nu există evaluări
- Simple Loan Calculator: Enter ValuesDocument8 paginiSimple Loan Calculator: Enter Valuesbasavaraj.m.mangalore1840100% (12)
- Results Tracker: Friday, 21 Oct 2011Document8 paginiResults Tracker: Friday, 21 Oct 2011Mansukh Investment & Trading SolutionsÎncă nu există evaluări
- Daily Equity Cash Prediction Report by Tradeindia Research 22-03-2018Document10 paginiDaily Equity Cash Prediction Report by Tradeindia Research 22-03-2018Aashika JainÎncă nu există evaluări
- Sbi Esap BS Ca Oct20-15jan21Document10 paginiSbi Esap BS Ca Oct20-15jan21Minhans SrivastavaÎncă nu există evaluări
- National Stock ExchangeDocument8 paginiNational Stock ExchangeCA Manoj GuptaÎncă nu există evaluări
- I 1 ZCK 8 OKh 71 CC 7 CPDocument2 paginiI 1 ZCK 8 OKh 71 CC 7 CPAvinash SomannaÎncă nu există evaluări
- Profitability of simple fixed strategies in sport betting: Soccer, Italy Serie A League, 2009-2019De la EverandProfitability of simple fixed strategies in sport betting: Soccer, Italy Serie A League, 2009-2019Încă nu există evaluări
- Kangaroo High Build Zinc Phosphate PrimerDocument2 paginiKangaroo High Build Zinc Phosphate PrimerChoice OrganoÎncă nu există evaluări
- PEDIA OPD RubricsDocument11 paginiPEDIA OPD RubricsKylle AlimosaÎncă nu există evaluări
- 6977 - Read and Answer The WorksheetDocument1 pagină6977 - Read and Answer The Worksheetmohamad aliÎncă nu există evaluări
- Soul Winners' SecretsDocument98 paginiSoul Winners' Secretsmichael olajideÎncă nu există evaluări
- 1 3 Quest-Answer 2014Document8 pagini1 3 Quest-Answer 2014api-246595728Încă nu există evaluări
- Ham (Son of Noah) - WikipediaDocument3 paginiHam (Son of Noah) - Wikipediamike bÎncă nu există evaluări
- BUS 301 - Hospitality Industry Vietnam - Nguyễn Thị Thanh Thuý - 1632300205Document55 paginiBUS 301 - Hospitality Industry Vietnam - Nguyễn Thị Thanh Thuý - 1632300205Nguyễn Thị Thanh ThúyÎncă nu există evaluări
- Internship Report On A Study of The Masterbranding of Dove: Urmee Rahman SilveeDocument45 paginiInternship Report On A Study of The Masterbranding of Dove: Urmee Rahman SilveeVIRAL DOSHIÎncă nu există evaluări
- Rata-Blanca-La Danza Del FuegoDocument14 paginiRata-Blanca-La Danza Del FuegoWalter AcevedoÎncă nu există evaluări
- CO-PO MappingDocument6 paginiCO-PO MappingArun Kumar100% (1)
- Peacekeepers: First Term ExamDocument2 paginiPeacekeepers: First Term ExamNoOry foOT DZ & iNT100% (1)
- Civil and Environmental EngineeringDocument510 paginiCivil and Environmental EngineeringAhmed KaleemuddinÎncă nu există evaluări
- Problem Based LearningDocument23 paginiProblem Based Learningapi-645777752Încă nu există evaluări
- Visual Acuity: Opthalmology CEX StepsDocument5 paginiVisual Acuity: Opthalmology CEX StepsVanessa HermioneÎncă nu există evaluări
- Agitha Diva Winampi - Childhood MemoriesDocument2 paginiAgitha Diva Winampi - Childhood MemoriesAgitha Diva WinampiÎncă nu există evaluări
- Effect of Innovative Leadership On Teacher's Job Satisfaction Mediated of A Supportive EnvironmentDocument10 paginiEffect of Innovative Leadership On Teacher's Job Satisfaction Mediated of A Supportive EnvironmentAPJAET JournalÎncă nu există evaluări
- Vocabulary Words - 20.11Document2 paginiVocabulary Words - 20.11ravindra kumar AhirwarÎncă nu există evaluări
- United States Court of Appeals, Third CircuitDocument8 paginiUnited States Court of Appeals, Third CircuitScribd Government DocsÎncă nu există evaluări
- Signal&Systems - Lab Manual - 2021-1Document121 paginiSignal&Systems - Lab Manual - 2021-1telecom_numl8233Încă nu există evaluări
- LECTURE 1.COMMUNICATION PROCESSES, PRINCIPLES, AND ETHICS - Ver 2Document24 paginiLECTURE 1.COMMUNICATION PROCESSES, PRINCIPLES, AND ETHICS - Ver 2Trixia Nicole De LeonÎncă nu există evaluări
- Hirarc Form: 1. Hazard Identification 2. Risk Analysis 3. Risk ControlDocument2 paginiHirarc Form: 1. Hazard Identification 2. Risk Analysis 3. Risk ControlQurratulain Syarifuddinzaini100% (1)
- Apush Leq Rubric (Long Essay Question) Contextualization (1 Point)Document1 paginăApush Leq Rubric (Long Essay Question) Contextualization (1 Point)Priscilla RayonÎncă nu există evaluări
- Hayat ProposalDocument22 paginiHayat Proposalsebehadinahmed1992Încă nu există evaluări
- Byron and The Bulgarian Revival Period - Vitana KostadinovaDocument7 paginiByron and The Bulgarian Revival Period - Vitana KostadinovavitanaÎncă nu există evaluări
- STS INVENTOR - Assignment 3. If I Were An Inventor For StsDocument2 paginiSTS INVENTOR - Assignment 3. If I Were An Inventor For StsAsuna Yuuki100% (3)
- Thick Teak PVT LTD Aoa and MoaDocument17 paginiThick Teak PVT LTD Aoa and MoaVj EnthiranÎncă nu există evaluări
- 755th RSBDocument32 pagini755th RSBNancy CunninghamÎncă nu există evaluări
