BSE 30 Collated Data

List of tests to find relationships btw stocksCorrelationPrice volumeMoving averageRegression

Airtel Axis Bank Bajaj Auto BHEL Cipla Coal IndiaDr. Reddy's LaboratoriesAirtel 1Axis Bank -0.242667 1Bajaj Auto 0.664054 -0.182012 1BHEL -0.422205 0.87673 -0.249785 1Cipla 0.531409 -0.382699 0.46839 -0.359547 1Coal India 0.015749 0.468208 -0.149681 0.463484 0.128655 1Dr. Reddy's Laboratories 0.169609 -0.181768 0.556121 -0.14201 -0.050543 -0.654039 1GAIL 0.015749 0.468208 -0.149681 0.463484 0.128655 1 -0.654039HDFC -0.010599 0.810847 0.126829 0.742055 -0.120736 0.438042 -0.027937HDFC Bank -0.004831 0.817661 0.236777 0.726586 -0.259993 0.242015 0.24214Hero MotoCorp 0.542744 -0.370634 0.722664 -0.431554 0.23094 -0.539263 0.795336Hindalco 0.419203 0.042139 0.658296 0.012312 0.154764 -0.140346 0.589006HUL 0.465936 -0.357925 0.418762 -0.343563 0.388912 -0.022523 0.126846ICICI Bank -0.126395 0.90064 0.045365 0.805138 -0.373481 0.343284 0.075203Infosys 0.253299 -0.407225 0.454414 -0.383449 0.012092 -0.737148 0.857681ITC 0.256475 0.236864 0.465576 0.251953 0.227129 0.168542 0.21162L&T -0.485545 0.883789 -0.435585 0.85459 -0.436555 0.53745 -0.415699Mahindra & Mahindra -0.121479 0.765844 0.034391 0.682906 -0.536167 0.162619 0.221826Maruti Suzuki 0.019954 0.599399 0.188097 0.534298 -0.331944 -0.087052 0.515013NTPC 0.318839 0.202533 -0.078454 0.108003 0.253122 0.719317 -0.654447ONGC -0.331404 0.878331 -0.253653 0.846693 -0.31722 0.568832 -0.362936Reliance Industries 0.608562 -0.144358 0.727871 -0.163924 0.332308 -0.164858 0.489362SBI -0.18049 0.753849 -0.37865 0.679748 -0.13715 0.752746 -0.712708Sterlite Industries 0.376384 -0.163435 0.55955 -0.170385 0.23946 -0.289501 0.655543Sun Pharma -0.357752 0.579764 -0.410851 0.65486 -0.190431 0.673376 -0.580106Tata Motors 0.354419 -0.08253 0.659096 -0.154524 -0.04294 -0.500959 0.862347Tata Power -0.114576 0.67278 -0.264027 0.649707 -0.143929 0.695656 -0.560989Tata Steel 0.128994 0.167497 0.254601 0.151187 -0.213666 -0.25627 0.571937TCS 0.359196 -0.432241 0.59432 -0.413051 0.162382 -0.679016 0.880031Wipro 0.176404 -0.350882 0.436502 -0.327352 0.030642 -0.726283 0.853988

GAIL HDFC HDFC Bank Hero MotoCorp Hindalco HUL ICICI Bank Infosys

10.438042 10.242015 0.828825 1

-0.539263 -0.176864 0.082506 1-0.140346 0.188036 0.414941 0.766914254837866 1-0.022523 -0.029591 -0.1047 0.275085220577684 0.167221 10.343284 0.822633 0.911786 -0.066812481616561 0.359962 -0.326727 1

-0.737148 -0.320352 -0.056955 0.807571077718014 0.496655 -0.047903 -0.164369 10.168542 0.468106 0.47727 0.133822197523935 0.1968 0.635726 0.215846 -0.137716

0.53745 0.683508 0.574507 -0.637265642245012 -0.196195 -0.459481 0.757537 -0.6007230.162619 0.726859 0.777551 -0.031929955593224 0.281781 -0.098448 0.823657 -0.090116

-0.087052 0.543683 0.75015 0.34607543065048 0.551554 -0.283114 0.771832 0.3179120.719317 0.267959 -0.016438 -0.437309836714048 -0.158075 0.115133 0.106443 -0.6283270.568832 0.769636 0.701402 -0.546131294494949 -0.120838 -0.224684 0.769215 -0.599641

-0.164858 0.103151 0.27865 0.641507362413021 0.584423 0.52739 0.051404 0.3788440.752746 0.602107 0.419123 -0.703414815389581 -0.234287 -0.264582 0.589327 -0.803593

-0.289501 -0.049445 0.164103 0.769560267590941 0.763381 -0.052264 0.132297 0.7219290.673376 0.513464 0.294123 -0.81212174691035 -0.443566 -0.006013 0.347085 -0.779684

-0.500959 0.044676 0.325717 0.850281579615181 0.760409 -0.006024 0.236202 0.8210930.695656 0.430202 0.398345 -0.580388432389043 -0.201855 -0.275217 0.483944 -0.588006-0.25627 0.096884 0.359529 0.568634542255732 0.697043 -0.398838 0.442531 0.630006

-0.679016 -0.285378 -0.014494 0.899328928405466 0.601943 0.076528 -0.159887 0.955529-0.726283 -0.320209 -0.014781 0.81127864340059 0.516789 -0.119156 -0.117917 0.962109

ITC L&TMahindra & MahindraMaruti Suzuki NTPC ONGCReliance IndustriesSBI Sterlite Industries

10.014089 10.306943 0.643276 10.098916 0.402479 0.730297 10.008015 0.314235 0.046883 -0.204677 10.307193 0.867168 0.6286 0.337592 0.25926 10.503204 -0.42266 0.075773 0.214538 -0.170245 -0.147508 10.048016 0.844276 0.398709 0.122109 0.646565 0.810533 -0.329772 1-0.11258 -0.33692 0.002362 0.472891 -0.218353 -0.40529 0.386481 -0.435743 10.260921 0.709852 0.349746 -0.057392 0.515865 0.71622 -0.296036 0.756277 -0.5923730.058712 -0.326542 0.26473 0.584285 -0.408547 -0.309809 0.445503 -0.534927 0.8064410.097894 0.658497 0.331688 0.097369 0.468117 0.688704 -0.170173 0.805136 -0.338029

-0.298846 0.032272 0.351572 0.752107 -0.222703 -0.10692 0.160733 -0.181989 0.790025-0.013028 -0.654964 -0.124235 0.322322 -0.604567 -0.613507 0.495573 -0.813203 0.783411-0.122323 -0.545649 -0.101611 0.360444 -0.711036 -0.553727 0.347822 -0.779148 0.727434

Sun Pharma Tata MotorsTata PowerTata Steel TCS Wipro

1-0.6412667995035 10.66936632909354 -0.442516 1-0.4344286422407 0.768859 -0.113911 1-0.8182798735072 0.853929 -0.623722 0.596714 1-0.8200615838319 0.806384 -0.567931 0.64497 0.95099 1

Date Airtel Axis Bank Bajaj Auto BHEL Cipla Coal India Dr. Reddy'sGAIL HDFC1-Apr-13 293.4 1314.6 1783.8 181.95 384.3 305.3 1825.3 305.3 8232-Apr-13 292.2 1305.2 1756.5 185 391.9 308.75 1838.9 308.75 816.953-Apr-13 280.65 1278.05 1691.85 182.85 389.25 302.45 1834.85 302.45 810.454-Apr-13 273.75 1246.85 1673.9 178.55 383.45 310.2 1890.4 310.2 793.15-Apr-13 270.65 1228.55 1696.9 177.7 386.3 308.5 1910.3 308.5 770.558-Apr-13 281.2 1202.75 1704.15 182.35 394.75 308.45 1937.8 308.45 758.059-Apr-13 277.1 1201.9 1702.7 178.65 390.65 306.3 1909.4 306.3 753.25

10-Apr-13 281.65 1239.25 1721.65 177.8 397.85 307.4 1898.95 307.4 780.6511-Apr-13 275.15 1251.6 1697.15 178.45 404.75 305.4 1886.75 305.4 765.8512-Apr-13 273.35 1263.4 1720.55 179.45 404.5 299.95 1901.55 299.95 767.215-Apr-13 279.85 1291.3 1725.9 178.55 397.5 294.45 1853.55 294.45 775.0516-Apr-13 285.3 1363.3 1768.1 182.35 399.9 294.9 1919.55 294.9 804.817-Apr-13 286.15 1376.95 1787.3 182.8 400.85 296.55 1905 296.55 792.218-Apr-13 299.45 1430.5 1791.8 185.7 401.05 299.25 1904.65 299.25 818.6522-Apr-13 300.75 1440.4 1761.95 191.35 397.45 312.2 1884.2 312.2 835.423-Apr-13 299.45 1443.8 1804.15 189 396.6 311.55 1902.9 311.55 838.525-Apr-13 304.55 1503.45 1836.45 192.45 406.8 317.05 1992.7 317.05 859.9526-Apr-13 318.4 1486.75 1893.15 188.9 409.65 319.1 1990.05 319.1 872.629-Apr-13 318.1 1474.3 1896.95 191.3 407.55 313.55 1992.65 313.55 863.9530-Apr-13 318.75 1493.1 1881.8 192.5 405.95 318.7 2023.75 318.7 847.22-May-13 316.7 1516.65 1859.65 191.7 408.9 317.05 2009.3 317.05 864.13-May-13 317.7 1474.05 1812 191.5 401.3 317.95 2001 317.95 854.956-May-13 320 1461.45 1827 193.1 404.1 315.45 1992.75 315.45 851.47-May-13 330.05 1503.8 1849.3 196.5 408.15 310 1993.5 310 852.758-May-13 324.05 1490.05 1838.3 195.15 406.05 312.3 1999 312.3 885.69-May-13 324.9 1452.8 1829.55 195.7 400.1 308.9 1986.45 308.9 879.6

10-May-13 324.15 1468.45 1859.15 196.5 397.45 299.75 2022.45 299.75 878.1511-May-13 325.1 1472.65 1863.5 195.8 402.15 303.6 2091 303.6 875.5513-May-13 311.65 1451.1 1817.75 190.2 395.15 297 2080.95 297 863.2514-May-13 317.2 1467.2 1783.7 188.95 398.5 294.95 2025.65 294.95 868.9515-May-13 322.4 1508.8 1821.8 191.4 411.45 300.25 2064.55 300.25 909.816-May-13 321.95 1530.1 1807.75 193.6 422.25 298.5 2115.65 298.5 907.9517-May-13 315.65 1532.8 1833.8 201.35 424.65 297.6 2077.65 297.6 903.520-May-13 308 1530.05 1864.9 201.9 417.4 300.75 2047.55 300.75 897.421-May-13 304.95 1521.2 1855.5 205.6 417.1 307.1 2019.4 307.1 902.222-May-13 311.8 1514.3 1850.7 203.4 415.25 309.65 2056.55 309.65 898.223-May-13 300.6 1455.5 1813.25 195.8 415 308.15 2051.05 308.15 902.9524-May-13 299.25 1458.45 1803.55 192.85 408.25 310.35 2065.2 310.35 907.5527-May-13 309.15 1476.6 1816.6 196.75 401.3 313.5 2089.75 313.5 927.8528-May-13 314.2 1468.9 1840.45 203.25 396.55 322.95 2113.55 322.95 920.1529-May-13 314.3 1458.2 1824.9 203.15 401.55 327.15 2117.4 327.15 909.2530-May-13 315.9 1432.95 1838.25 205.35 383 327.85 2105 327.85 925.6531-May-13 300.55 1430.65 1822.65 199.95 370.45 324.95 2092.6 324.95 890.25

3-Jun-13 303.65 1431.15 1762.2 197.1 368.5 326.15 2113.1 326.15 868.94-Jun-13 304.1 1396.7 1768.95 195.5 375.25 325 2152.85 325 854.955-Jun-13 302 1384.8 1760.5 194.45 375.35 323.5 2157.5 323.5 844.46-Jun-13 295.45 1418.6 1748.4 192.2 375.15 323.45 2132.45 323.45 844.55

7-Jun-13 288.35 1378.1 1746 189.8 372.7 319.95 2192.65 319.95 839.910-Jun-13 284 1356.3 1768.5 184.1 373.25 319.95 2185.25 319.95 852.7511-Jun-13 278.55 1320.4 1783.25 181.5 380.35 311.7 2185 311.7 831.512-Jun-13 277.95 1276.6 1744.15 179.25 384.15 303.3 2179.25 303.3 820.913-Jun-13 287.6 1268.85 1708.15 175 378.85 299.05 2156.7 299.05 812.814-Jun-13 289.1 1298.4 1763.25 176.4 377.95 301 2176.5 301 834.4517-Jun-13 296.4 1316.5 1807.25 182.35 380.15 302.3 2146.55 302.3 844.518-Jun-13 291.45 1287.6 1826.9 180.65 379.75 303.1 2132.1 303.1 833.919-Jun-13 299.7 1285.4 1835.3 180.3 379.85 299.7 2099.5 299.7 842.720-Jun-13 288.6 1239.75 1817.4 171.3 379.15 295.95 2077.45 295.95 816.4521-Jun-13 292.55 1259.4 1830 170.65 381.4 299.2 2123.8 299.2 821.924-Jun-13 283.1 1242.2 1795 165.5 380 297.25 2102.9 297.25 825.725-Jun-13 295.4 1231.75 1799.9 163.6 380.25 293.4 2099.9 293.4 822.6526-Jun-13 278.45 1249.95 1788.1 163.65 379.9 288.35 2093.15 288.35 815.127-Jun-13 281.1 1273.1 1836.9 163.05 387.75 286.95 2164.15 286.95 837.128-Jun-13 291.4 1323.05 1917.45 174.3 391.45 302.95 2215.4 302.95 872.9

1-Jul-13 295.35 1346.25 1923.1 178.8 397.1 304.2 2268.45 304.2 886.42-Jul-13 302.75 1308.9 1918 183.7 397.25 299.85 2263.3 299.85 876.53-Jul-13 294.25 1274.15 1895.65 178.2 396.95 297.5 2212.5 297.5 853.054-Jul-13 301.25 1266.25 1876.3 175.3 394.6 299.1 2225.7 299.1 851.655-Jul-13 295.55 1284.7 1872.85 178.5 399.1 297.1 2235.6 297.1 849.858-Jul-13 293.45 1255.35 1856.25 182.65 396.6 290.2 2247.5 290.2 824.39-Jul-13 291.95 1264.05 1895 186.7 400.25 291.35 2285.05 291.35 830.1

10-Jul-13 290.4 1256.75 1854.6 184.05 400 290.1 2259.1 290.1 829.311-Jul-13 300 1290.05 1875.1 186.15 399.55 298.85 2291.05 298.85 853.0512-Jul-13 304.95 1289.8 1867.65 187.85 405 300 2349.9 300 849.8515-Jul-13 314.7 1309.4 1901.35 186.15 407.95 292.5 2353.95 292.5 849.416-Jul-13 321.25 1231.55 1904.25 182.75 402.15 294.05 2279.65 294.05 816.4517-Jul-13 315.85 1192.75 1910.1 183.15 406.75 291.2 2310.8 291.2 817.0518-Jul-13 322.55 1238.4 1897.25 188.9 413.15 291.05 2338.4 291.05 822.819-Jul-13 330.05 1190.75 1967.05 173.75 414.7 296.25 2349.1 296.25 803.522-Jul-13 335.5 1200.25 1985.65 161.5 411.15 299.75 2318.7 299.75 82923-Jul-13 330.1 1201.45 1978.05 165.1 408.5 298.3 2360.25 298.3 82724-Jul-13 337.3 1122.7 2002.5 163 415.35 298.45 2346.45 298.45 802.8525-Jul-13 336.7 1128.05 2003.35 158.6 409.75 294.4 2320.4 294.4 801.4526-Jul-13 337.35 1107.25 2027.3 158.8 414.95 282.4 2298.75 282.4 805.629-Jul-13 334 1099.85 1995.8 156.95 411.85 273.4 2217.65 273.4 806.630-Jul-13 321.45 1093 1927.9 152.65 408.05 275.05 2179.4 275.05 807.531-Jul-13 344.9 1034.45 1935.7 158.25 400.95 281.45 2282.55 281.45 799.51-Aug-13 343.7 1084.8 1932.85 150.65 403.2 270.35 2281.5 270.35 816.92-Aug-13 344.7 1104.05 1908.4 149.4 399.65 254.55 2236.6 254.55 807.75-Aug-13 336.6 1121.45 1874.8 120.9 395.75 263.1 2209.1 263.1 798.656-Aug-13 323.4 1090 1809.4 112.95 391.85 257.95 2197.65 257.95 751.557-Aug-13 326.8 1068.6 1771.2 115.9 390.8 262.75 2253.7 262.75 729.48-Aug-13 337.4 1085.75 1783.85 117.55 410.7 268.2 2218.25 268.2 745.3

12-Aug-13 341.9 1069.85 1806.95 119.8 415 274.35 2179.4 274.35 769.3513-Aug-13 346.4 1144.05 1859.45 120.9 423.6 268.45 2239.7 268.45 791.614-Aug-13 342.7 1150.05 1908.5 118.65 420.15 270.65 2204.5 270.65 781.95

16-Aug-13 335.85 1055.4 1846.25 105.95 414.3 258.35 2166.85 258.35 736.519-Aug-13 317.35 987.2 1762.3 103.35 400.4 257.15 2140.85 257.15 735.4520-Aug-13 318.7 980.45 1755.8 101.5 401.15 262.5 2138.25 262.5 726.221-Aug-13 298.6 977.6 1733.35 104.7 392.3 260.6 2045.2 260.6 746.7522-Aug-13 313.45 969.85 1778.5 107.4 401.75 267.75 2110.4 267.75 739.223-Aug-13 308.6 981.6 1780.25 116.1 396 269.8 2117.6 269.8 740.526-Aug-13 307 936.45 1779.7 123.8 398.65 271.2 2150.9 271.2 744.1527-Aug-13 294.25 878.85 1726.3 112.05 396.75 260.1 2162.25 260.1 686.8528-Aug-13 287.75 838.7 1730.45 114.2 398.5 254.15 2172.35 254.15 654.129-Aug-13 298.95 850.75 1741.6 117.5 397.25 249.95 2250.1 249.95 695.330-Aug-13 298.55 835.75 1839.5 118.75 416.95 250.5 2293.25 250.5 717.95

2-Sep-13 300.55 862.65 1854.45 120.8 417.15 257.8 2277.9 257.8 735.73-Sep-13 285 782.65 1834.75 119.4 405.75 261.2 2210 261.2 700.44-Sep-13 297.45 802.05 1885.25 126.8 419.75 264.85 2279.8 264.85 708.75-Sep-13 297.3 927.45 1898 137.2 418.8 283.45 2293.2 283.45 750.356-Sep-13 313.55 953.4 1911.45 141.55 437.6 277.45 2283.9 277.45 761.95

10-Sep-13 339.1 998.1 1980.15 142.6 440.3 288.4 2266.5 288.4 808.911-Sep-13 335.45 1030.3 1998.65 140.4 434.65 293.15 2248.75 293.15 812.312-Sep-13 329 1020.6 1978.25 134.8 437.5 284.9 2242.6 284.9 815.713-Sep-13 325.8 1057.55 2003.95 142.35 440.6 293.2 2246.4 293.2 807.916-Sep-13 335.4 1084.3 1997.1 135.8 430.45 289.4 2223.15 289.4 813.9517-Sep-13 337.3 1052.75 2013.8 136.55 431.75 294 2305.15 294 804.3518-Sep-13 337.35 1080.2 2017.05 130.05 436.55 297.5 2357.1 297.5 799.4519-Sep-13 354.15 1140.25 2052.1 133.75 439.5 297.4 2375.7 297.4 834.1520-Sep-13 344.35 1103.15 1995.3 135.25 429.8 301.15 2368.85 301.15 807.723-Sep-13 335.05 1030.05 1978.7 129.9 426.25 304.75 2380.85 304.75 774.9524-Sep-13 330 1026.35 2032.7 131.35 431.4 296.95 2397 296.95 787.8525-Sep-13 336.25 1032.9 2005.1 141.45 438.7 295.05 2431.2 295.05 779.926-Sep-13 334.6 1030.55 1993.5 150.4 436.5 303.65 2455.9 303.65 792.7527-Sep-13 325.1 1031.05 1992.25 143.95 433.15 307.05 2411.4 307.05 782.730-Sep-13 318.25 1007.3 1988.2 137.35 432 295 2383.65 295 763.55

1-Oct-13 321.95 1043.75 2016.9 141.4 431.9 297.25 2407.6 297.25 784.43-Oct-13 324.25 1106.25 2119.7 143.75 436 302.55 2429.15 302.55 802.354-Oct-13 328.15 1094 2119.1 143.95 438.1 310 2368.55 310 798.657-Oct-13 322.55 1069.15 2126.95 146.15 439.8 300.1 2384.6 300.1 797.358-Oct-13 331.5 1067.2 2115.95 144.7 435.05 296.55 2394.55 296.55 790.059-Oct-13 333.9 1077.55 2152.35 147.95 431.85 296.75 2406.5 296.75 802.65

10-Oct-13 332.5 1066.25 2138.4 147.25 433.1 294 2395.45 294 807.911-Oct-13 334.55 1098.9 2139.75 147.05 429.35 282.6 2399.7 282.6 810.2514-Oct-13 332.65 1111.15 2138.2 144.75 421.85 285.15 2421.75 285.15 803.815-Oct-13 339.05 1081.35 2124.15 145.85 423.1 283.7 2410.35 283.7 800.9517-Oct-13 348.7 1094.95 2164.9 146.35 415.3 284 2407.05 284 793.3518-Oct-13 356.6 1157.3 2152.85 147.95 415.35 285.85 2460.3 285.85 818.621-Oct-13 352.55 1177.6 2150.35 145.7 416 287.7 2442.35 287.7 820.4522-Oct-13 352.1 1200.35 2137.3 145.35 412.05 292.95 2430 292.95 809.923-Oct-13 347.9 1210.35 2097.05 142.55 423.35 289.05 2398.6 289.05 808.0524-Oct-13 349.85 1207.15 2082.6 140.15 419.65 279.65 2391.4 279.65 811.725-Oct-13 343.65 1189.85 2079.7 137.15 415.4 279.05 2403.75 279.05 809.85

28-Oct-13 339.8 1190.25 2072.85 136.4 411.6 276.55 2400.75 276.55 820.829-Oct-13 341.2 1251.2 2095.55 136.3 417.1 280.95 2428.65 280.95 838.5530-Oct-13 359.05 1221.95 2135.7 139.15 418.8 282.05 2522.65 282.05 846.9531-Oct-13 364.65 1222.9 2129 140.95 413.95 287.35 2455.95 287.35 852.71-Nov-13 366.25 1220.2 2124.25 143.45 416.25 292.45 2470.65 292.45 854.83-Nov-13 365.35 1219.5 2126.05 144.65 418.15 292.15 2480.5 292.15 852.75-Nov-13 359.65 1227.55 2095.95 142.3 420.6 296.3 2405.9 296.3 8596-Nov-13 355.45 1212 2078.25 140.45 424.55 298.75 2398.95 298.75 845.757-Nov-13 348.25 1171.35 2101.8 134.45 421.7 296.05 2411.15 296.05 841.158-Nov-13 344 1118.4 2067.5 135.45 423 291.25 2401 291.25 809.45

11-Nov-13 340.2 1077.5 2037.85 134 422.7 289.1 2470.9 289.1 80512-Nov-13 337.5 1049 2024.15 131.7 420.95 285.1 2468.3 285.1 794.8513-Nov-13 332.2 1029.45 2022.8 133.5 412.55 284.95 2457.1 284.95 791.414-Nov-13 339.1 1097.7 2032.65 135.7 404.1 274.1 2459.15 274.1 794.318-Nov-13 345.05 1138.35 2029.4 139.85 402.35 270.95 2463.95 270.95 814.319-Nov-13 351.75 1136.95 2015.05 141.5 400.15 267.7 2451.45 267.7 818.3520-Nov-13 343.15 1131.4 1975.3 140.95 392.85 272.6 2425.25 272.6 808.5521-Nov-13 337.55 1085.55 1935.05 137.15 387.3 269 2409.6 269 779.422-Nov-13 336.35 1084.15 1893.45 137 384.8 267.75 2435.75 267.75 794.2525-Nov-13 336.7 1116.3 1938.25 144.15 387.3 269.75 2439.3 269.75 819.226-Nov-13 327.55 1114.9 1939.7 147.85 385.95 263.15 2407.35 263.15 806.727-Nov-13 321.8 1120.05 1947.3 146.4 382.1 265.35 2425.8 265.35 807.8528-Nov-13 323.65 1120.95 1951 150.85 380 269.85 2456.65 269.85 814.429-Nov-13 327.2 1155.3 1974.75 156.05 391.1 271.6 2484.85 271.6 824.45

2-Dec-13 332.3 1191 1964.9 159.25 391.6 273.55 2498.85 273.55 8273-Dec-13 330.65 1192.3 1955.7 163.35 390.5 270.75 2464.1 270.75 822.94-Dec-13 332.25 1189.7 1933.45 164.1 390.05 271.8 2450.35 271.8 812.95-Dec-13 335.45 1241.2 1939.85 170.55 387.5 279.6 2413.15 279.6 827.456-Dec-13 332.15 1280.65 1950.5 171.35 388.4 289.6 2421.95 289.6 813.89-Dec-13 336.7 1302.7 1978.8 171.7 385.35 290.4 2449.5 290.4 820.05

10-Dec-13 335.35 1265.6 1987.25 165.65 388 285.45 2450.8 285.45 808.3511-Dec-13 328.15 1273.1 1994.05 162.05 387.5 288.75 2443.7 288.75 817.612-Dec-13 323.5 1247.5 1951.25 161.4 381.1 281.55 2403.75 281.55 82713-Dec-13 321.05 1239.9 1907.5 154.85 377.8 283.55 2402.85 283.55 80716-Dec-13 314 1260.65 1903.8 154.95 377.15 286.9 2401.45 286.9 798.517-Dec-13 327.4 1255.6 1866.7 154.45 387.8 278.6 2425.95 278.6 778.318-Dec-13 327.95 1283.25 1931.15 163.25 393.05 282.6 2463.5 282.6 798.4519-Dec-13 323.35 1258.05 1895.6 162.15 399.55 280.9 2465.1 280.9 776.4520-Dec-13 327.9 1276.75 1931.3 165.55 401.6 284.25 2508.8 284.25 800.123-Dec-13 328.25 1290.4 1944.25 169.15 405.25 283.35 2515.25 283.35 790.3524-Dec-13 325.5 1282.65 1990.1 172.4 399.7 283.2 2540.15 283.2 780.6526-Dec-13 329.3 1298.2 1949.95 174.7 399 281.7 2511 281.7 779.1527-Dec-13 328.8 1293.25 1935 173.25 404.75 282.95 2518.7 282.95 788.630-Dec-13 329.6 1286.8 1900.4 179.35 400.25 289.45 2522.55 289.45 796.431-Dec-13 330.45 1299.65 1910.55 176.45 400.55 290 2533.05 290 796.3

1-Jan-14 337.6 1291.75 1917.65 175.35 401.55 291.9 2536.05 291.9 793.152-Jan-14 328.1 1272.75 1898.45 169.35 392.75 283 2525.75 283 791.453-Jan-14 328.85 1260.65 1899 166.1 392.6 277.75 2497.9 277.75 790

6-Jan-14 328.8 1255.95 1889.85 164.4 391.6 276.4 2472.4 276.4 7957-Jan-14 331.65 1234.3 1890.05 165.25 390.45 275.6 2491.7 275.6 797.658-Jan-14 332.55 1212.8 1918.25 163.05 403.65 288.75 2531.95 288.75 804.459-Jan-14 329.2 1184.95 1909.05 162.55 403.15 295.7 2587.95 295.7 800.5

10-Jan-14 330.6 1164.55 1901.1 162.55 398.75 288.7 2625.45 288.7 80013-Jan-14 331.25 1183.45 1899.25 164.15 402.6 290.25 2628.25 290.25 818.8514-Jan-14 328.7 1175.7 1873.4 162.7 411.3 289.9 2648.5 289.9 823.8515-Jan-14 331.55 1178.15 1895.4 166.2 418.05 295.15 2650.35 295.15 844.9516-Jan-14 315.5 1176.95 1907.9 169.1 412.65 302.7 2643.35 302.7 860.217-Jan-14 311.2 1152.8 1934 171.3 417.9 272.75 2655.95 272.75 840.420-Jan-14 308.75 1161.55 1932.9 173.45 419.75 269.7 2654.25 269.7 835.2521-Jan-14 305 1189.1 1942.45 170.15 417.25 263.1 2652.05 263.1 837.3522-Jan-14 309.75 1186.85 1950.55 169.35 422.1 261.9 2673.7 261.9 842.2523-Jan-14 314.65 1216.3 1936.1 170.9 419.4 259.3 2667.1 259.3 856.0524-Jan-14 313.3 1206.95 1933.65 165.1 414.85 257.9 2660.6 257.9 844.827-Jan-14 307.05 1159.95 1912.6 162.55 415 248.95 2635 248.95 832.2528-Jan-14 306.3 1121.95 1945 164.35 409.6 249.35 2649.55 249.35 832.929-Jan-14 301.65 1139.65 1913.45 170.7 414.9 251 2655.3 251 825.230-Jan-14 308.4 1109.95 1920.45 172.9 413.55 246.15 2619.25 246.15 828.731-Jan-14 315.15 1119.55 1902.8 172.85 410.65 247.5 2607 247.5 8083-Feb-14 305.95 1123.05 1835.85 167.5 412.45 245.9 2649.55 245.9 788.94-Feb-14 316.45 1123.25 1871.75 163.4 415 249.2 2596.05 249.2 788.35-Feb-14 314.45 1121.2 1893.6 160.6 415.2 255.1 2596.8 255.1 785.86-Feb-14 315.25 1102.85 1896.75 156.7 410.1 266.8 2597.35 266.8 7857-Feb-14 315.5 1125.75 1935.2 155.55 417.1 269.45 2631.1 269.45 783.55

10-Feb-14 307.4 1120.1 1932.95 155.85 413.6 270.05 2676.8 270.05 766.211-Feb-14 305.35 1122.6 1936.75 154.95 412.5 270 2658.95 270 775.212-Feb-14 308.15 1119.2 1926.7 157.25 412.8 269.9 2615.95 269.9 785.213-Feb-14 302.6 1101.2 1905 151.75 381 260.75 2562.55 260.75 766.1514-Feb-14 305.2 1102.7 1839.9 148.4 373.35 260.55 2580 260.55 771.717-Feb-14 305.1 1115.35 1846.85 147.6 374.35 256.4 2639.5 256.4 780.5518-Feb-14 302.2 1164.6 1846.15 149.7 372.35 255 2648.05 255 803.919-Feb-14 302.85 1164.7 1823.3 150.6 373.3 254.65 2664.9 254.65 805.620-Feb-14 296.85 1156.75 1840.4 151 371.2 251.3 2713.4 251.3 792.521-Feb-14 288.2 1189.75 1858 150.5 369.3 251.2 2729.2 251.2 798.424-Feb-14 282.9 1235.5 1862.1 156.45 367.5 252.05 2795.15 252.05 810.6525-Feb-14 287.35 1235.15 1900.2 159.45 374.5 246.35 2773.9 246.35 81126-Feb-14 288.15 1236.2 1923.3 162.05 375.6 243.6 2833.95 243.6 81928-Feb-14 287.5 1265.9 1942.7 167.2 384.35 244 2901.55 244 818.353-Mar-14 286.5 1253.8 1917.95 162.5 376.7 244.35 2815.3 244.35 8114-Mar-14 287.6 1295.05 1923.3 166.7 378.75 247.2 2802.55 247.2 821.855-Mar-14 282.8 1306.75 1919.05 166.5 385.25 251.5 2787.6 251.5 826.856-Mar-14 285.8 1328.3 1957.1 172.8 379.95 256.9 2827.9 256.9 837.27-Mar-14 301.4 1406.9 1955.8 183.7 380.95 264.45 2726.25 264.45 848.6

10-Mar-14 304.95 1426.8 2005.25 187.9 376.35 258.5 2689.15 258.5 849.0511-Mar-14 302.85 1418.45 1985.4 188.85 376.7 255.55 2676.5 255.55 851.312-Mar-14 299.8 1398.05 1964.3 183.75 379 259.75 2690.2 259.75 854.3513-Mar-14 300.9 1380.8 1968.4 182.9 380.25 265 2734.15 265 866.25

14-Mar-14 295.1 1356 1973.65 187.55 385.85 263.85 2775.9 263.85 856.818-Mar-14 295.3 1348.65 1991.55 188.45 385.95 270.4 2792.1 270.4 851.4519-Mar-14 299.3 1386.15 2007 189.75 383.65 263.3 2801.05 263.3 866.520-Mar-14 295.35 1356.85 1973.35 184.55 386.9 260.25 2780.15 260.25 848.121-Mar-14 292.35 1393.4 1977.9 187.6 387.5 263.2 2776.6 263.2 841.6522-Mar-14 293.65 1389.7 1979.75 186.95 394.35 263.4 2786.5 263.4 841.8524-Mar-14 294.05 1410.9 2021.5 188.2 391.2 270.8 2749.15 270.8 860.125-Mar-14 295.15 1400.8 2013.4 196.5 391.2 273.9 2721.35 273.9 870.4526-Mar-14 298.75 1430.2 2038.65 195.15 387 280.35 2636.05 280.35 866.6527-Mar-14 310.7 1430.2 2071.6 197.55 385.8 279.95 2587.1 279.95 875.228-Mar-14 317.5 1461.15 2055.95 199.3 386.95 285.9 2617 285.9 873.331-Mar-14 318.9 1460.45 2078.3 196.8 383.7 287.9 2560.8 287.9 883.8

HDFC BankHero MotoHindalco HUL ICICI Bank Infosys ITC L&T Mahindra Maruti Suz623.9 1535.65 91.7 471.55 1051.8 2943.25 306.45 1394.7 854.35 1283.15

630.05 1533.1 93.1 470.35 1047.45 2970.15 307.1 1422.35 861.4 1308.7625.85 1498.85 90.7 462.15 1030.5 2964 307.85 1379.55 844.55 1305.6617.45 1458.85 88.55 469.9 1009.15 2882.85 299.8 1361.45 846.75 1311.2

621.2 1478.5 89.8 471.1 997.95 2863.85 291.45 1348.75 837.8 1405.95624.4 1478.85 90.85 478.2 988.8 2833.15 292.9 1324.8 838.95 1416.65

620.55 1465.05 90.85 471.45 989.95 2766.35 287.15 1320.25 838.4 1407.85631.6 1459.6 91 467.6 1004.45 2813.25 284.55 1350 837.3 1413.3

638.55 1451.5 90.1 471 1039.8 2917.85 285.25 1377.7 832.15 1427.95643.95 1450.55 91.55 478 1044.95 2295.45 293.1 1359.6 823.85 1409.8642.35 1437.25 91.15 474.95 1047.6 2333.95 299.95 1380.95 813.45 1423.5

663.1 1488.25 92.8 485.5 1079.1 2293.95 308.25 1425.55 845.55 1483.7660.65 1493.4 93.1 482.7 1097.45 2281.85 313.15 1421.5 878.6 1495.8673.35 1502.7 93.65 482.95 1122.7 2295.4 315.3 1472.8 902.5 1526.3699.25 1528.2 95.5 482.5 1147.95 2244.45 316.9 1534.85 891.7 1539.75

689.4 1572.05 96.35 479.7 1161.7 2262.1 317.4 1503.5 884.9 1536689.35 1620 98.2 478.05 1177.45 2227.05 320.15 1518.75 909.95 1589.75689.15 1596.95 99 465.15 1144.3 2212.3 318.95 1541.8 891.25 1673.45

694 1648.65 98.8 497.6 1152.35 2229.05 324.35 1529.5 902.75 1680.7682.15 1645.1 97.25 583.6 1163.15 2234.45 328.9 1512.6 923 1668.85692.15 1612.85 95.85 572.35 1171.8 2286.9 333.45 1552.15 955.15 1680.15681.05 1609.9 98.05 572.4 1130 2307.8 330.75 1569 959.3 1665.5674.85 1647.25 101.5 573.3 1144.45 2341.4 326.3 1561.05 964.9 1693

687.2 1707.4 101.9 579.55 1163.75 2348.6 335.2 1577.55 959 1691.85696.65 1677 102.75 586.7 1158.05 2350.55 342.8 1562.25 946.1 1680.85689.95 1676.1 103.3 584.85 1152.6 2359.9 344.45 1562.85 947.55 1659.85702.65 1705.3 105.9 584.9 1166.1 2370.75 352.95 1561.65 969.65 1726.15702.45 1710.35 106.2 586 1168.3 2362.15 354.7 1563.15 968.75 1732.25693.05 1681.5 104.5 582.55 1150.05 2340.35 335.85 1516.85 956.9 1704.3689.15 1672.2 105.4 583.6 1148.05 2351.6 335.9 1521.7 950.45 1703.7

714.8 1703.85 108.25 586.1 1191.65 2360.2 342.65 1580.35 984.65 1739722.7 1695.3 111.15 582.85 1205.4 2332.15 336.8 1593.75 985.25 1726.6718.7 1685.85 110.15 585.85 1228.6 2350.8 334.7 1623.05 985.5 1709.4714.6 1701.05 109.95 586.3 1208.65 2375.6 334.65 1618.6 1003.55 1741.85

708 1685.25 110.3 585.8 1210 2397.45 331.55 1606.65 987.4 1698.45703.4 1650.85 110.35 585.3 1210.1 2388.35 335.8 1517.1 991.25 1687.4698.7 1649.15 108.95 585.25 1173.45 2358.9 332.3 1418.65 960.6 1647701.6 1634.7 107.1 586.35 1204 2346.9 330 1456.9 967.35 1667.3

715.05 1661.15 110.5 591.6 1219 2366.35 333.75 1465.4 951.85 1649.05713.45 1745.75 109.95 591.2 1232.75 2366.35 339.9 1454.85 972.95 1654.85715.15 1787.45 109.95 594.1 1215.7 2350.5 342.25 1446.95 960.3 1633.9

723.8 1752.35 106.45 594.55 1182.75 2342.15 354.25 1426.65 1004.6 1637.65700.45 1730.7 102.25 592.5 1154.3 2407.6 339.85 1401.6 965.3 1606.1689.05 1667.55 101.5 592.15 1144.5 2513.95 336.3 1387.55 973.35 1569.6

683.5 1668.2 101.1 590.75 1140.1 2495.05 337.45 1409.2 984.35 1548.8688.05 1664 102.45 590.3 1134.3 2462.1 334.3 1419.5 986.9 1568.6

683 1642.95 102.65 590.9 1153.6 2427.5 334.3 1428.2 989.55 1587.2

676.75 1646.1 101.9 591.15 1141.45 2446.9 334.35 1412.6 967.05 1554.85677.25 1652.45 100.55 592.75 1118.3 2487.05 337.25 1405.8 976.95 1521665.55 1649.55 94.55 593.05 1076.4 2473.95 335.25 1404.65 946.55 1491.05

664.8 1610.5 92.4 593.65 1081.25 2423.95 332 1397.3 953.9 1479.1655.7 1608.85 96.85 594.75 1067.85 2379.1 326.8 1392.95 922.9 1455.5665.3 1602.3 103.7 593.3 1101.6 2394.95 331.4 1440.4 947.45 1515.05

667.45 1623.8 102 595.5 1101.45 2421.45 331.9 1455 989.4 1535.6657.55 1640.3 101.5 595.6 1091 2447.6 330.15 1438.35 982.9 1538.25665.05 1619.6 104.2 594.75 1086.45 2438 330.1 1437.4 978.6 1544.2636.55 1599.95 97.7 593.15 1045.75 2366.9 322.85 1396.35 941 1525.8

635.7 1624.9 93.6 590.85 1043.4 2419.15 322.85 1393.9 942.05 1554.95625.35 1580.8 94.2 584.4 1049.65 2380.25 314.4 1354.9 926.9 1544.25

634.3 1583.45 96.8 587.6 1033.25 2378 320.2 1367.8 956.4 1547.9623.7 1638.15 94.55 588.3 1026.85 2397.55 323 1353.95 912.15 1546.5646.3 1652.65 95.85 589 1032.65 2476.95 322.85 1350.35 934.25 1521.6668.5 1662.25 99.75 585.05 1069.75 2493.25 324.4 1404.15 966.55 1538

667.25 1698.5 101.75 587.65 1069.65 2447.55 326.05 1449.95 982.4 1605.25657.65 1680.25 102.55 587.95 1079.2 2405.55 324.95 1429.9 979.9 1579.2651.15 1659.25 98.85 587.4 1063.4 2405.3 326.3 1392.7 978.05 1561.05

655.4 1654.7 99.95 600.75 1064 2460.5 338.5 1402.8 981.7 1558.9665.45 1646.9 99.85 609.15 1051.15 2454.45 342.1 1409.7 967.95 1554.5660.35 1651.85 100.2 609.5 1027.95 2471.7 346.85 1403.85 947.7 1551.65

669.1 1658.45 100.75 604.85 1034.7 2495.7 347.35 1427.65 936.5 1543.2659.25 1651.7 98.15 595 1038.25 2501 345.65 1413.55 911.9 1544.25681.15 1699.95 102.8 600.9 1058.1 2526.75 353.15 967.8 918.25 1506.7

694.4 1708.5 101.65 601.4 1061.95 2802.75 349.8 994.1 905.6 1452.7695.15 1726.9 105.4 613.8 1062.85 2741.85 352.05 1005.85 927.9 1447.55678.65 1692.8 103.6 623.3 1003.2 2730.45 360.15 971.4 913 1411.25662.65 1687.4 101.95 684.75 980.2 2750.3 368.35 968 892.65 1422.4

684 1726.9 104.35 688.5 985.1 2799.5 368.5 985.35 875.85 1446.55680.8 1772.15 103.55 686.6 959.05 2845.8 369 974.7 878.45 1450.3

682.15 1788.4 104.25 696.7 974.75 2875.65 368.85 901.95 901.55 1449.55683.35 1784.5 105.15 718.9 989.8 2900.85 375.65 902.55 920.6 1450.15660.15 1757.75 103.25 709.25 952.85 2907.6 376 867.05 893.55 1415.85

654.2 1829.1 102.15 686.5 935.35 2915.9 358.8 853.9 880.1 1414.2644.7 1865.1 94.4 663.3 932.35 2915.5 368.5 845.65 893.55 1375.05633.5 1874.25 90.6 638.7 929.9 2920.75 357.9 841.35 897.65 1350.2625.6 1847.6 86.4 625.75 926.55 2955.7 350.5 849.55 896.95 1342.45609.7 1819.2 90.15 613.45 909.3 2967.15 341.65 846.45 912.15 1327.1632.1 1810.85 87.45 634.15 913 2975.7 338.45 844.3 871.8 1340.1

631 1796.75 86.75 615.45 887 3006.7 333.05 830.2 855.1 1337.3632.45 1853.45 86.45 618.4 902.65 3007.45 335.9 813.8 864.8 1345607.75 1848.65 85.55 608.05 866.25 2986.1 330.3 795.3 854.85 1334.05601.25 1829.7 86.65 603.2 868.1 2955.45 322.7 780.95 843.3 1334.25

611.1 1850.55 91.35 599.55 875.15 2961.1 325.45 780.15 863.75 1386.1601.6 1905.05 93.75 614.75 866.25 3005.25 335.75 797.45 860.15 1378.85

620 1941.6 91.45 621.3 893.1 3084.9 334.2 803.9 870.9 1397.5620.85 1936.4 98 615.75 904 3069.8 334.55 798.05 873.4 1392.1

589.5 1982.95 93.3 598.5 858.6 2974.6 320.05 756.65 840.05 1324.7584 1926.4 96 588.75 815.1 3005.45 314.3 738.3 810.6 1309.05

584.25 1899.45 97.45 591.25 829.55 3007.1 315.35 733.25 791.3 1298.45593.65 1869.8 93.35 587.8 828.65 2953.35 300.2 708.6 783.85 1285.1

592.1 1902.6 103.55 592.35 830.7 3023.3 307.95 725.4 795.25 1289.45607.55 1901.05 103.6 601.55 852.3 2998.5 308.25 738.75 814.45 1295.35609.95 1945.7 104.45 608.65 830.35 3030.55 308.1 744.6 808.6 1308.45

560.9 1900.5 99.25 594.05 803.3 3058.1 297.35 705.1 789.8 1258.75561.7 1913.2 102.15 593 796.65 3120.3 297.95 704.75 776.9 1235.8

571.75 1972.8 106.9 606.15 806.7 3109 305.85 722.15 793.8 1253.7593.8 2030.1 104.9 628.55 804.3 3100.3 307.85 722.25 781 1244.05

589.15 2026.8 108.85 638.65 826.9 3077.35 319.4 727.4 766.5 1299.45565.2 1893.45 104.45 614.4 783.85 3033.85 302.25 694.55 769.15 1273.2566.1 1927.15 108.6 615.7 817.9 3105.9 299.8 699.05 779.8 1277.75

608.75 1943.8 107.85 627.35 893.15 3002.7 311.5 727.6 776.7 1298.8616.3 1928.95 108 617.2 959 3020.85 316.2 753.65 771.1 1290.25

637.95 2068.3 110.1 654.5 969.55 3150.7 335.4 807.2 812.9 1338.15645.85 2088.5 114.3 642.95 969.2 3120.55 329.7 816.5 825.9 1360.8

635.7 2010.75 111.15 626.75 951 3064.1 336 813.7 813.2 1319.55629.2 2052.35 112.3 621.55 940.55 3028.25 331.55 833.65 829.9 1320.6643.1 2095.3 113.05 621.05 969.8 2992.3 334.75 828.6 836.75 1359.4642.8 2070 113.9 628.25 962.85 3023.35 338.75 821.95 844.95 1375.85650.5 2011.25 114.7 642.15 973.15 3015.7 343.5 835.8 842.1 1397.95

683.85 2039.7 118.45 677 1036.9 3019.45 355.4 888.15 867.65 1482.8659.05 1982.1 114.25 651.25 987.3 2995.55 355.4 847 872.6 1466.05642.25 1999.6 116.35 644.25 944 3018.65 349.85 811.45 860.65 1402.05

639.3 2004.55 112.1 643.3 945.45 3014.8 349.8 826.2 872.55 1410.7621.55 2035.15 116.8 633.5 937.2 3007.8 345.05 831.6 849.7 1392.7

620.8 2015.2 117.05 628.9 945.15 3013.35 349.25 830.15 852.05 1385.8609.75 2048.2 113.85 620.85 923.3 3006.4 348.9 817.45 844.15 1367.8

593.7 2008.8 111.95 627.4 884.95 3015.45 340.3 788.6 827.8 1357.95611.7 1997.7 110.65 619.3 911 3014.7 342.9 800 833.4 1380

636.15 2030.3 115.45 609.3 937.9 3038.8 338.45 828.1 851.25 1412.15640.35 2032.85 117.85 608.05 930.45 3015.45 340.1 820.05 859.15 1427.65

633.9 2037.2 121.65 610.35 916.45 3019.55 339.9 808.85 862.65 1406.85633.05 2019.8 119.5 607.3 937.2 3032.4 347.5 828.1 860.05 1407.35649.35 2060.45 119.65 610.3 949.75 3107.55 348.55 844.95 851.55 1398.35

641.6 2046.15 117 602.7 947.95 3124.15 346.95 845.95 867.15 1421.3660.1 2078 114.2 603.7 995.45 3273.9 342 881.95 872.2 1464.05667.2 2100.05 110.6 598.05 995.2 3323.5 339.5 876.3 865 1445.15651.4 2048.75 112.2 603 975.45 3348.3 339.8 869.7 867.4 1438.5

653.75 2071.3 111.2 605.55 966.15 3270.1 345.35 837.25 865.2 1429.55676.4 2096.6 114.7 606.4 1009 3316.15 354 872.35 878.35 1469.6670.6 2098.65 118.25 608.55 1010.25 3335.95 344.7 925.15 887.6 1516.6

668.75 2069.95 116.4 608.85 1011.35 3334.75 341.8 934.7 876.7 1511.65660.05 2087.7 115.7 614.3 1024.5 3324.15 341.5 947.3 867.3 1527.95

668.9 2079.35 114.55 608.4 1021.65 3309.85 342.55 964.6 889.8 1515.45672.6 2034.9 109.15 594.2 1021.65 3331 340 947.45 867.7 1506.75

667.6 1997 107 589.35 1014.55 3323.85 327.65 965.4 867.6 1513686.4 2062 110.2 604.8 1075.45 3334.9 327.9 977.4 900.3 1636.9

679.85 2073.1 113.25 613.35 1099.45 3324 333.05 969.4 897.05 1634.25679.45 2077.1 115 609.25 1121.05 3308.65 334.25 972.55 888.35 1633.7

683.5 2101.35 115.15 607.85 1133.4 3278.75 328.7 981.8 924.95 1635.8680.55 2111.9 116 608.35 1130.6 3279.5 330.6 979.25 920.15 1649.8

676.4 2091.85 117.7 596.85 1095.85 3264.95 318.95 968.6 907.2 1624.6668.05 2106.25 115.5 589.3 1080.25 3305.9 319 962.5 898.5 1616665.35 2109.9 116.7 589.85 1051.1 3359.15 320.5 956 895.7 1612.9

652.9 2092.95 116.45 584.75 1049.75 3357.5 319.55 973.55 879.05 1577.9653.9 2053.2 111.45 576.15 1037.65 3363.1 317 943.6 870.8 1585.7

645.95 2037.8 111.2 574.55 1012.45 3339.35 319.75 928.8 879.25 1585.2634.15 2000 113.75 582.9 1013.45 3333.9 314.45 919.25 895.3 1579.45

641.9 2047.4 115.1 580.3 1049.75 3353.8 314.4 939.45 925.35 1608.5668.55 2056.85 118.95 595.15 1073.8 3400.3 325.75 976.1 944.55 1629.55659.95 2058.95 124 591.7 1082.6 3443.6 323.4 993.85 945.6 1682.95

649.7 2015.85 120.9 581.7 1051.85 3402.4 320.95 976.25 941.45 1650.75637.65 1998.2 119.35 575.55 1029.7 3347.35 312.65 948.35 933.15 1647.6642.35 1977.1 118.2 571.95 1021.5 3349.3 308.3 964 935.3 1639.85659.45 2024.55 118.35 581.4 1073.3 3327.6 316.2 1002.25 942.7 1679.75652.15 2044.95 118.4 587.55 1045.25 3318.95 310.85 1001.85 943.15 1663

653.9 2051.7 118.65 584.25 1042.2 3295.65 314.05 1006.6 941.25 1657.8653.45 2059.75 121.45 590.4 1039.7 3323.95 313.6 1023.4 958 1663

661.2 2050.6 122.7 594.45 1067.9 3353.5 320.15 1043.35 945.6 1677.4661.05 2062.9 121.85 583.25 1088.9 3338.45 321.35 1066.55 958.25 1661.35657.15 2048.15 123.85 579.45 1086.1 3348.45 319.2 1054.8 950.2 1663.7

658 2030.95 120.75 571.55 1065.15 3365 313.25 1040 943.15 1641.25687.75 2050.95 121.9 566.4 1136.1 3351.15 308.9 1086.65 944.65 1701.45

682.3 2098.7 120.6 560.85 1142.75 3326.6 311.65 1096.55 945.75 1698.1696.1 2121.75 123.9 560.1 1201.75 3337.45 313 1146.1 966.75 1763.45

696.45 2203.1 125.05 564.35 1159.75 3370.3 317.75 1100.25 953.45 1750.2698.2 2169.75 123.3 565.65 1159.45 3371.4 320.9 1080.8 950.55 1751.9695.2 2128.3 121.05 563.05 1132.05 3363.4 316.75 1065.95 942.35 1718

690.35 2064.95 118.75 561 1085.45 3373.85 315.05 1049.5 948.1 1691.6682.65 2041.3 116.65 557.85 1097.4 3449.85 313 1058.2 927.85 1699658.45 2055.45 116.4 557.15 1098.25 3456.45 315.45 1063.4 931.7 1701.85667.45 2119.9 117.8 558.45 1096.8 3457.8 315.75 1093.5 946.3 1729.4

653 2084.05 118.85 554.55 1063.7 3514.45 313.8 1061.15 937.85 1780.7665.15 2127.35 119.1 567.95 1087.25 3552.3 315.2 1061.55 969.25 1809.95

665.4 2162.9 123.5 565.45 1096.65 3468.65 319.2 1068.65 965 1804.05657.55 2132.85 122 565.7 1098.3 3486.35 318.9 1075.65 963.45 1790.85

669.6 2097.5 121.3 563.75 1098.25 3515.55 319.95 1072.4 959.1 1791.6669.3 2086.8 122.15 568.85 1107.9 3562.25 322.1 1077.65 964.55 1775.4

669.65 2067.5 121.7 573.15 1095.4 3501.65 322.4 1064.25 949.5 1776.85665.75 2074.8 122.5 570.95 1098.45 3485.5 321.6 1069.9 943.5 1763665.05 2086.05 122 571.8 1097.4 3466.4 322.1 1068.9 947.6 1763.35656.85 2080.4 120.7 562.75 1075.1 3474.75 315.4 1036.4 936.05 1769.4663.35 2096.5 118.65 565.3 1067 3565.45 314.85 1012.25 900.05 1798.55

662 2068.05 118.2 563.75 1040.7 3514.2 316 1011.3 896.1 1807.15664.75 2067.75 116 559.3 1049.95 3457.4 316.75 1019.05 903.15 1846.5664.65 2064.95 115.35 559.15 1054.05 3428.5 316.8 998.4 907.3 1839.15663.05 2068.25 112.8 554.75 1051.5 3451.05 315.45 971.6 893.5 1812.8662.15 2035.15 110.45 550.3 1024.55 3548.9 322.45 956 874.45 1794.7672.75 2038.75 110 546.4 1056.2 3665.7 325.5 980.1 889.05 1782.8672.15 2035.5 109.55 538.85 1037.55 3688.85 324.15 972.45 889.45 1774.6680.35 2074.05 110.95 545.3 1058.35 3710.55 328.35 998.8 903.05 1799.55673.95 2073.9 113 552 1060.85 3724.7 325.7 1002.8 892.55 1787.35

668.3 2075.15 111.4 559 1035 3728.05 324.85 1001.15 898.45 1777.15669.85 2085.75 112.15 555.25 1044.1 3749.9 330.2 1000 907.4 1778.15676.75 2071.55 112.8 560.55 1078.8 3755.65 329 1011.3 904.7 1803.05

677.7 2059.75 115.1 565.95 1087.05 3767.1 327.4 1004.75 916.05 1805.3679.4 2052.8 114.2 567.25 1079.1 3792.8 328.95 1033 890.2 1795

673.95 2035.2 113.95 565.9 1057.95 3759.05 324.2 1005.85 885.25 1772.55649.7 2014.8 111.1 575.55 1010.05 3732.6 324.45 979.9 867.3 1701.35

645.25 2013.45 113.9 570.15 1019.15 3677 327.15 984.35 873.45 1563.2645.6 2070.85 111.85 569.95 1001.95 3717.65 325 993.15 861.75 1674.35632.4 1999.75 108.1 570.45 974.75 3704.75 324.55 980.2 869.3 1638628.9 1970.45 109.55 570.35 988.5 3699.45 325.1 985.4 890.45 1635.35

626.35 1963.05 103.55 570.05 963.7 3628.7 320.5 979.9 885 1620.7630.55 1988.15 102.8 570.75 970.1 3566.65 325 982.6 854.3 1620.35

637.2 1983.4 104.45 570 966.15 3581.55 318.95 984.2 875.75 1606.7647.35 1983.35 105.7 586.55 957.6 3563.45 324.6 974.6 897 1639.6

647.9 2007.35 106.35 577.65 961.75 3566.7 323.4 981.85 895.55 1665.4643.75 1997.4 106.85 564.85 959.55 3568.5 325 994.35 895.25 1688.95

645.1 1960.85 104.7 562.9 969.1 3595.8 325.05 991.7 895.45 1675.1645.65 1974.8 103.5 569.35 999.25 3599.6 320.3 1008.75 896.25 1647.05633.25 1972.05 100.2 557.85 981.2 3586.45 316.75 986.1 906.65 1636.05641.75 1936.7 100 560 988.4 3645.6 319.8 993.05 902.6 1643.35650.55 1975.25 98.65 560.25 1009.45 3662.25 319.95 998.15 928.15 1666.1660.55 1977.55 99.35 561.6 1037.75 3680 317.4 1018.35 935.05 1708.95669.35 1947.05 98.95 558.4 1030.65 3753.95 316.6 1029.9 940.55 1698.6662.75 1928.1 97.45 554.85 1008.45 3713.7 311.8 1032.1 929.6 1683.35

664.8 1918.35 97.75 554.6 1024.75 3751.7 317.5 1051.6 929.2 1674.65670.2 1950.35 97.4 554.8 1036.2 3750.75 319.85 1081.6 942.9 1683.4670.8 1951.1 98.75 554.2 1030.7 3782.7 321.9 1088.15 943.55 1675.95676.4 1973.05 98.35 554.95 1036.4 3803.85 328.55 1096.55 962.4 1661.7667.5 1965.1 105.1 548.8 1043.7 3820.2 327.5 1108.3 973.45 1586.3

666.15 1956.1 105.5 543 1029.65 3793.05 328.65 1096.8 951.85 1581.75670.45 1978.95 113.75 554.2 1068.3 3799.9 331.55 1116.9 955.75 1598.3

669.1 1971.75 115.4 551.45 1097.15 3815.3 332.9 1123.3 948.2 1622.4675.5 2011.7 120.4 549.85 1133.65 3835.7 334.7 1142 955.05 1649.9

711.35 2003.2 124.65 550.2 1201.3 3740.95 337.55 1197.55 980.55 1735.9734.35 2016.65 121.9 556.9 1193.8 3672.75 335.55 1237.4 1014.1 1800.9725.35 2018 117.4 560.95 1198.45 3672.75 333.75 1229.7 994.1 1755.9725.55 2063.15 114.65 559.4 1210.75 3670.9 340.7 1218.55 991.05 1764.6742.25 2100.6 115.65 561.25 1218.25 3357.5 343.35 1225.4 1014.8 1746.7

731.7 2125.35 115.25 554.3 1213.75 3389.45 347 1255.5 1025.75 1737.1733.75 2129.6 114.85 556.35 1204.8 3349.25 355.9 1240.8 1010.25 1868.85

737.8 2117.15 119.95 561.55 1210.25 3271.55 359.55 1246.65 982.1 1870.5730.8 2107.85 119.35 572.85 1200.9 3303 355.9 1220.25 977.85 1857.65

733.85 2066.9 123.05 572.9 1199 3305.25 357.65 1216.55 970 1867.75731.95 2071.2 121.2 572.65 1197.95 3293.95 356.7 1219.55 974.15 1872.1750.45 2122.6 121.5 581.95 1242.4 3274.05 360.65 1230.3 986.5 1885.6

749.6 2190.6 120.65 592 1252.55 3251.6 362.85 1248.4 975 1903.1746 2176.75 125.2 590.45 1256.9 3244.65 359 1275.2 959.1 1937.55

746.95 2244.45 125.25 598.55 1259.5 3228.5 359.95 1283.35 964.2 1935.2744.95 2246.5 130.35 597.8 1258.75 3257.75 359 1288.3 967.25 1932748.85 2272.85 141.7 603.65 1245.45 3278.85 352.95 1272.65 980.65 1971.4

NTPC ONGC Reliance InSBI Sterlite IndSun PharmTata MotorTata PowerTata Steel TCS143.45 308.2 778.15 2090.6 151.15 814 265.5 95.8 314.5 1554.95

143.9 316.7 793.95 2140.1 156.6 851.5 266.8 95.35 319.85 1566.65145.25 310.3 776.8 2107.3 152.65 864.6 257.6 96.05 317 1543.3144.35 307.4 766.75 2066.1 147.45 859.85 257.8 94.8 304.4 1506.9140.85 314.15 780.35 2056.3 149.85 859.6 255.3 95.15 308.5 1500

140.8 312.45 789.15 2033.95 146.35 867.15 256.95 96.4 306.2 1481141.15 303.35 776.35 1987.1 146 867.85 262.75 94.5 304.45 1497.3142.35 302.15 781.05 2021 146.95 857.05 267.65 95.1 305.55 1530.05140.25 306.4 771.15 2041.7 147.2 872.55 278.15 94.05 298.7 1536.3140.75 308.5 775.3 2082.05 147.65 870.2 275.4 95.15 299.35 1511.3

140.7 319.15 793.55 2144.7 143.9 870.3 269.2 94.15 294.55 1475.4143.85 331.5 804.5 2181.85 143.35 889.7 270.8 96.05 298.2 1484.85144.25 328.85 774.1 2244.45 149.35 916.45 271.5 94.55 297.2 1459.2

145.9 334.55 781.8 2294 150.65 916.05 282.3 95 299.95 1450.7148.85 328.4 789.75 2323.95 151.65 927.1 285.3 95.6 306.75 1425.25

149.1 326.65 803.5 2286.65 151.25 950.4 281.4 94.7 308.55 1429.6155.15 326.35 819.3 2331.1 153.8 975.25 293.25 94.65 312.55 1402.1

154.8 324.35 793.15 2289.55 152.15 955.85 296.25 94.9 304.85 1368.2156 328.8 792.6 2272.45 155 941.55 296.05 95.3 302.4 1370.7

157.4 326.95 788.15 2264.2 159.1 951.3 299.45 94.8 302.85 1376.25160.2 329.2 802.75 2299.35 158.05 966.5 296.45 94.4 304.45 1429.1

159.25 324.1 801.2 2216.55 160.8 984.25 285.3 93.75 311.2 1418.75156.9 318.7 821.5 2225.25 164.1 982.3 291.05 94.05 322.35 1464.85

157.85 319.9 827.1 2256.35 164 990.55 298.55 94 323.85 1469.05156.35 320 829.1 2253.55 164.6 985.15 300.7 93.95 319.15 1476.35156.45 321 818.1 2294.35 162.45 948.45 299.8 93.95 316.05 1498.85155.15 326 812.1 2293.75 162.5 935.2 308.55 94 318.15 1494.55154.15 328.35 813.3 2305.9 164.45 952.7 307.7 94.25 318.8 1487.65

153.9 320.8 803 2278.25 159.25 944.5 297.65 93.05 305.35 1451.65153.8 326.5 797.7 2291.3 160.4 963.65 300.5 93.9 303.9 1457.7157.1 335.1 818.8 2384.5 163.95 972.8 308.4 94.05 308.55 1469.25156.3 337.85 840.15 2414.8 167.95 968.5 303.2 93.15 311.35 1454.2159.8 340 834.4 2424.6 165.95 965.3 303.35 93.9 311.95 1468159.1 332.9 830.9 2413.15 165.35 966.15 302.4 93.55 315.3 1477.75152.4 327.1 827.35 2361.1 162.3 973.65 293.15 92.75 308.65 1492.95

154.65 328.9 817.75 2364.3 161.05 1001.9 291.6 90.75 305.7 1495.25148.65 327.7 785.15 2176.2 156.9 1006.55 290.8 88.1 299.5 1493.8150.25 324.95 787.9 2151.15 160.2 969.65 288.1 91.4 313.15 1470

152.5 326.95 828.25 2161.6 163.8 1014.85 294.45 91.65 317 1497.6154.95 333.3 843.15 2130.25 162 995.55 295.85 90.95 321.35 1514.4154.25 334 847.25 2105.25 158.6 1066.1 303.8 90 314.05 1497156.75 333.7 835.9 2088.45 157.75 1072.75 316.9 90.3 301.8 1498.55

154.4 326.85 805.6 2047.7 163.4 1045.5 313.45 89.25 291.8 1499.6152.25 317.55 788.1 2069.7 161.05 1017.5 313.8 88.2 296.6 1470.5153.95 318.35 780.6 2026 157.45 1018.8 306.45 89.05 298.3 1464.8154.05 324.55 800.55 2031.6 158.45 1038.3 307.15 88.95 299.15 1467.9

151.2 324 792.3 2049.15 156.8 1018.9 306.65 88.15 295.25 1471.85

148 319.9 784.6 2023.15 154.45 1012.65 301.8 88.65 292 1523.1150.3 321.05 789.45 2012.1 151.65 999.45 296.3 87.7 290.4 1525.95150.3 308.5 786.2 1997.65 147.25 983.75 293.2 82.55 281.5 1498.65

151.15 309.45 791.3 2010.05 144.4 981 293.25 80.05 274.15 1467.85149.75 309.15 789.15 2019.8 140.05 949.45 283 78.05 266.15 1444.25

151.6 311.85 814 2046.25 142.1 952.85 296.9 80.95 274.15 1450.25150.3 312.55 825.1 2064.95 140.5 973.85 299.55 82.3 276.7 1452.35

147 307.95 823.6 2043.9 141.85 971.1 297.1 83.25 284.7 1448.4144.95 308.7 831.1 2045.7 145.85 961.15 291.75 82.6 290.55 1429.1

140.1 300.3 799.2 1998.45 139.7 967.8 288.3 81 272.4 1404.15143.05 308 793.9 1990.4 138.4 949.85 287.15 81.6 271.65 1422.55141.95 298.85 793.3 1948.85 134.2 947.9 283.65 82.1 266.75 1409.85138.25 310.2 803.8 1914.75 134.05 948.6 281.7 80.4 266.55 1394.05

141.2 307.8 802.55 1900.7 134.05 940.3 273.2 80.5 264.7 1433.65140.45 320.55 830.45 1913.7 138.15 973.55 269.5 81.4 264.25 1488.8

143.7 330.1 861.85 1953.6 142.8 1008.5 281.45 86.05 273.8 1518.4147.7 328.3 882.8 2015.6 148.5 1004.05 289.65 88.4 280.6 1491.7

145.75 322.3 871.3 1990.85 150.95 1007.4 286.45 86.75 282.15 1499.95144.2 311.1 850.3 1899.6 144.35 1019.95 284.3 82.5 269.35 1485.7

143.95 308.5 861.65 1901.45 142.15 1030.55 292.25 85.45 264.7 1534.15143.5 315.45 880.2 1894.7 143.3 1034.7 296.2 85.6 264.8 1527.35140.3 304.45 868.3 1877.3 141.4 1042.75 288.2 85 260.35 1508.6142.3 302.05 873.35 1896.35 143.45 1079.95 289.15 85.55 261.4 1504.4

141.45 296.65 856.35 1877.55 141.7 1081 284.15 86.3 256.25 1513.4143.75 304.6 870.4 1910.15 150.05 1095.1 285.35 88.25 261.3 1560.3

146.1 296.3 889.6 1893.4 151.6 1108.25 291.95 89.45 262.8 1606.1142.25 295.8 895.75 1916.1 156.2 1107.8 288.55 88.4 257.35 1641.4143.15 299.6 900.9 1828.45 152.2 1119.5 291.55 89.2 251.45 1648.95

147.7 300.75 915.15 1807.05 150.8 1113.1 286.15 90.95 243.25 1673.95146.3 314.05 917.05 1824.45 149.45 1117.75 287.45 93 244.65 1660.15143.7 316.3 923.15 1814.1 145.75 1080.25 294.7 92.4 241.05 1741.9

143 307.3 908.5 1824.15 146 1110 297.75 93.45 233.95 1745.85143.2 311.8 909.1 1861.1 147.75 1107.1 299.05 94.3 234.5 1749.8141.2 308.55 908.6 1802.9 143.15 1127.6 297.5 92.4 229.85 1782.6

140.05 305.15 890.85 1799.45 139.95 1093.85 299.85 89.45 223.05 1793.35141.25 303.95 889.9 1764.8 131.2 1117.7 289.85 88.95 218.9 1772.45

141.9 297.65 885.6 1744.05 125.5 569.5 296.05 88.1 215.7 1779.7137.95 280.85 858.85 1723.65 123.95 574.75 284.4 86.05 209.6 1790.85

130.6 290.9 871.6 1709.85 127.9 564.05 290.55 87.95 215.7 1815.1131.1 280.3 850.3 1683.45 127.1 566.75 289.15 87.8 210.15 1815.2

129.95 277.15 857.45 1681.35 123.7 555.05 290.45 84.35 202.3 1845.35134.9 276.85 860.9 1682.35 129.5 549.35 284.6 83.7 207.9 1866.65134.9 267.75 840.4 1640.75 124.85 537.85 287.35 71.35 198.6 1870.5136.5 272.55 871 1713.55 130.2 524.1 278.85 76.95 207.7 1819.7137.4 273.1 865.45 1661.45 131.4 507.1 278.7 77.7 218.45 1846.05138.3 277.65 845.3 1604.8 134.8 540.55 281 75.15 236.55 1814.6

143.85 274.95 852.35 1620.7 135.95 547.4 291.15 76.3 241.15 1818.85144.3 289.45 865.15 1625.1 139.05 550.2 319.3 77.85 249.8 1830.55

139.6 271.9 825.15 1571.2 130.6 542 313.4 73.25 235.1 1780.2136.6 261.75 819.25 1530.4 129.95 520.05 301.6 75.05 246.85 1777.9136.1 256.65 822.65 1553.5 150.65 507.45 287.55 73.6 256.95 1735.35130.3 250.7 783.85 1549.6 137.45 482.5 283.5 73.7 247.95 1717131.1 268.95 805.85 1571.1 155.45 502.1 292.55 74.95 273.3 1779.4

129 276.55 819.05 1559.45 152.9 507.25 300.9 78.05 282.25 1828.1132.25 267.8 820.95 1557.25 167.25 516.95 298.1 77.75 277.45 1838.7

124.5 259.25 803.8 1519.9 167.55 497.1 290.25 74.55 272.25 1837.05126.45 243.75 811.15 1498.2 169.55 505.1 298.15 77 279.35 1904.6130.45 248.5 845.35 1489.25 192.5 510.55 305.9 76.95 278.3 1946.15130.75 249.3 851.55 1514.4 187.3 519.8 298.7 75.8 274.25 2023.15130.65 251.3 883.75 1516.65 188.65 526.75 299.6 74.45 289.45 2048.15

128 251.1 830.1 1475.3 184 510.45 297.25 72.05 281.25 2000.85130.05 256.65 849.35 1491.05 186.8 519.85 311.25 73 289.85 2065.95130.35 269.8 861.3 1636.25 178.85 518 316.65 72.8 288.65 1996.4

134.2 289.15 867.55 1633.25 175.45 528.5 317.8 70.9 292.15 1987.55138.6 292.1 888.65 1631.45 186.5 548.7 349.2 72.4 300.75 1986.05

137.75 288.8 887.3 1688.9 188.4 562.2 340.5 74.5 316 1992.95139.05 279.35 873.95 1658.1 183.1 556.05 332.85 76.55 302.95 1967.5140.95 282.75 873.25 1662.95 183.85 563.5 333.35 78.25 298.25 1950.15

142.9 286.9 861.65 1649.65 177.2 562.45 330.95 76.3 291.8 1901.8140.4 280.3 858.1 1634.9 180.55 544.35 335.05 75.6 288.3 1947.05

145 282.65 870.45 1673.75 177.7 548.85 336.85 77.95 290.2 1954147 299.15 891.05 1808.75 185.65 558 348.6 83 310.4 1963.25

147.75 290.35 882.6 1746.55 178.35 566.6 338.7 82.15 300.4 1952.85142.8 276.25 874.6 1652.45 183.95 558.8 333.85 79.15 293.65 1955.45

145.25 274.35 874.35 1647.05 181.9 556.55 336.4 80.85 292.6 1940.15149 279.45 848.7 1686.35 188.7 568.6 342.8 81.25 291.15 1958.05

149.6 276.8 838.55 1675.2 186.95 581.3 343.25 82.35 299.5 1941.1147.8 274.5 840.2 1641.7 182.9 589.75 339.85 81.65 287.85 1947.15148.2 267.8 822.35 1615.25 180.7 592.55 332.35 81.1 271.6 1926.7

143.95 262.15 822.3 1643.5 175.45 589.5 335.5 78 275.65 1945.55143.95 266.5 846.1 1659.45 188.1 600.55 344.8 81.15 285.8 2023.8

142.6 264.85 853.4 1652.4 187.25 600.6 349.75 80.95 288.45 2032.8142.2 265.95 843.85 1632.75 188.35 603.45 347.95 81.75 300.35 2084.05

144 268.8 843.85 1611.65 186.25 613.35 350.65 84.1 296.7 2063.35145.1 273.2 861 1612.35 184.3 644.6 354.05 85.85 302.9 2090.05147.6 273.35 859.8 1633 187 639.35 371.75 83.95 308 2081.5

143.95 275.7 863 1651.6 183.2 625.65 385.15 81.8 307.75 2124.05143.6 275.35 870.25 1656.2 183.5 626.3 390.85 80.95 301.95 2214.65

144.65 274.7 866.7 1621.55 185 622.9 389.1 79.3 310.45 2218.15143.55 280.85 879.3 1621.6 184.15 620.5 373.4 78.75 310.1 2107.7145.55 283.3 905.35 1664.8 195.3 631.35 378.7 79.75 328.45 2120.4147.75 284.75 913.35 1671.25 199.15 630.65 379.95 79.9 336.15 2073.5

148.4 285.75 903.6 1676.9 198.45 638.05 379.95 82 340.1 2087.35145.4 281.7 895.85 1716.35 198.55 622.8 374.6 81.75 335.05 2060.45

143.25 284.1 884.6 1718.25 198.55 620.75 379.4 80.95 332.1 2008.6145.2 283.85 885.85 1717.65 202.2 610.3 376.05 80 321.85 2067.3

144.15 286.75 890.2 1676.2 195.6 603.85 377.6 79.2 312.4 2063.25145.9 290.5 896.8 1737.3 200.8 616.75 381.8 81.1 325.65 2070.3

147 288.65 897.6 1721 198.2 618.6 379.5 80.45 326.4 2090.15148.7 293.2 912.35 1795.5 201.9 607.95 380.2 82.05 334.4 2108.25

146.15 287.7 907.85 1879.4 206.55 605.1 384.45 82.45 336.1 2097.15146.7 289.8 908.5 1886 207.35 610.85 391.15 83.15 338.85 2099.5147.3 284.05 909.05 1873.2 202.15 592.75 395.15 83.45 338.65 2042.05

152.45 282.15 898.7 1809.6 197.1 603.05 390.9 84.1 333.55 2091.75152.25 283.4 885.95 1752.25 198.7 605.9 380.1 82.05 345.7 2121.15

152.6 277.3 875.5 1744.25 199.7 602.1 385 82.3 355.6 2092.8150.3 270.6 863.7 1705 198.65 596.9 377.15 81.45 360.05 2097.95

148.85 265.85 852.25 1675.45 192 598.15 360.05 79.25 352.3 2086.8149.65 268.4 845.35 1697.85 187.7 607.8 365.75 77.85 358.85 2052.2152.75 270.2 851.75 1722.4 191.05 599.65 385.95 78.7 375.3 2025.75

155.6 278.9 874.35 1767.15 188.45 610 392.3 78.85 386.05 2046.45155 277.15 876.7 1823.3 184.9 605.95 390.75 78.85 383.2 2030.25

154.15 276.8 863.5 1795.55 186.65 597.35 385.75 79.45 385.05 2023.7150.1 270.6 848.1 1760.1 179.35 581.8 382.55 77.4 382.65 1989.55150.6 278.15 843.9 1740.3 174.35 575.25 373.25 77 392 2000.7149.9 288.45 851.35 1804.55 174.65 580.55 385.5 78.25 397.5 2012.65

148.75 286.8 842.05 1785.85 176.4 573.3 390.25 77.7 391.9 1995.3146.65 289.6 837.95 1763.9 174.25 570.05 399.25 77.55 394.75 1984.9

147.8 292.15 848.25 1763.55 175.25 571.05 398 78.1 400.75 1984.5147.35 298.5 853.1 1821.5 183 572.15 398.6 79.5 400.85 2004.6

147.3 293.9 854.9 1822.65 183.8 595.55 399.85 79.95 408.45 2014.2145.7 292.2 861.9 1814.35 181.3 592.6 399.3 80.05 409.2 2020.2

145.45 287.35 856.3 1819.7 181.8 591.5 393 82 414.3 2002.6144.05 290.8 869.85 1853.7 180.85 578.25 390.3 83.45 421.5 1990.15

149 294.6 867.25 1861.8 182.4 582.1 391 88.1 422.6 1999.95153.25 304.85 878.5 1889.2 191.6 586.35 392.75 89.05 420.75 2003.05

136 297.95 883.55 1844.55 196.05 587.25 390.5 87.7 423.3 2082.25139.3 291.75 881 1796.7 195.85 583.95 377.8 85.9 418.6 2056.55139.8 283.85 870.4 1778.4 194.55 575.35 360.6 89.2 412.45 2026.85

137.65 280.5 863.35 1743.55 191.8 571.1 370.25 86.95 415.4 2002.9138 276.65 844.4 1732.85 200.5 557 367.8 88.65 409.05 2017.3

135.05 274.7 838.95 1718.95 202.85 569 366.7 87.85 408.75 2046.1135.65 281 858.65 1764.9 201.35 573.15 368.7 91.4 414.85 2054.3

135 273.6 854.55 1730.45 204.95 582.85 369 89.45 410.85 2081.35135.95 284.35 893.65 1751.85 202.8 578.8 373.05 90.6 417.85 2119.55

136.8 288.55 895.4 1757.55 203.6 577.15 374.95 89.05 423.2 2109.6137.55 285.7 896.15 1759.15 198.9 567.15 372.6 86.2 418.45 2111.15

137.6 292.3 887.7 1754.2 199.3 570.45 370.2 89.7 424.85 2099.45137.35 292.05 878.7 1769.9 201.2 575.5 371.15 89.6 424 2158.95136.25 289.25 885.4 1763.4 202.7 569.4 374.55 88.85 424.85 2157.7

136.8 288.6 894.8 1765.5 201.85 567.75 376.4 91.35 423.45 2170.95138 288.1 888.7 1765.3 201.9 572.4 374.9 90.35 425.05 2153.7135 281.25 875.35 1742.5 199.7 573.9 371.95 87.4 419.5 2162.3132 275.8 865 1716.1 198.6 579.95 362.7 84.05 412.6 2222

132.15 281.1 854.9 1687.65 198.55 588.15 366.85 81.9 408.25 2239.6129.8 276.15 842.15 1659.75 194.85 593.75 365.3 79.55 394.8 2208.2

129.55 273.15 848.25 1655.4 191.6 601.8 370.25 81 392.25 2233133.7 280.3 850.55 1639.1 200.35 606.5 368.15 81.15 390.9 2243.65131.4 283.8 856.9 1608.85 196.4 609.7 368.15 80.4 384.3 2281.8

132.75 292.15 879 1641.95 196.05 602.45 376.05 78.8 386.15 2370.3131.4 290.1 881.1 1626.9 192.55 603.6 371.8 78.1 374.9 2328.15

132.35 291.3 885.4 1643.55 197.1 603.65 376.75 78.5 374.9 2354.25133 287 885.15 1637 200 593.25 369.75 78.15 381 2351.35

131.6 287.5 884.55 1622.05 200.5 594.15 369.65 78.4 377.55 2215.65131.85 287.3 869.5 1641 205.5 589.35 374.6 77.6 374.75 2338.25130.75 286.95 864.05 1658.6 208.7 580.9 384.65 76.95 383.7 2280.65132.55 289.6 872.2 1645.75 210.45 597.45 385.3 76.85 392.45 2274.35

131.1 285.75 866.05 1657.05 208.85 608.8 383 76.95 389.15 2254.15131.6 283.25 867 1621.95 202.75 602.7 370.5 75.75 376.45 2248.15

129.45 276.9 842.8 1594.55 195.1 597.45 347.8 72.6 353.75 2230.3128.7 275.5 845.8 1595.95 199.9 582.9 356.25 73.3 366.1 2213.3

127.85 277.05 836.75 1573.65 193.8 590.7 351.85 73 358 2209.55128.1 272.4 825.7 1517.55 187.25 593.3 361.2 72 346.55 2217.9126.4 275.5 830.85 1525.6 188.5 588.15 349.85 73.95 356.15 2236.2

126 268.2 821.3 1489.85 185.45 595.3 336.6 72.7 343.4 2196.65130.25 268.3 822 1516 184.8 588.8 345.9 72.7 343.15 2155.2132.55 270.15 816.15 1521.1 184.65 584.25 355.8 72.9 359.25 2191.05133.75 267.9 815.85 1504.25 183.25 584.9 357.65 75.25 361.35 2174.75

136 269.25 814.3 1526.75 189.95 601.3 360.9 75 384.45 2143.35135.7 272 821.6 1514.3 188 611.4 364 75.4 382.5 2093.7132.7 275.8 805.5 1518.5 189 608.6 374.3 75.85 390.15 2101131.1 282.7 817.45 1532.7 187.5 611.05 376.05 75.2 374.35 2103.8

130.15 273.4 807.45 1499.65 188.8 614.7 375.95 73.15 367.35 2133.75132.2 275.8 821.5 1475.1 189.7 608.95 388.15 73.85 371.05 2166.25

133.65 277.25 811.45 1473.4 188.95 605.95 386.35 77.4 373.5 2168.6133.85 277 812.75 1499.05 189.8 609 391.45 79.3 379 2166.15

132.1 278.65 812.55 1508.65 186.4 623.3 391.45 77.7 374.05 2198.45131.5 276.45 805.35 1481.5 185.5 619.35 391.2 78.4 367.3 2192.85

132.15 276.9 811.3 1503.1 186 614.3 395.95 78.7 373.9 2205.35117.05 282.05 812.4 1510.75 183.85 620.35 396.6 82.65 369.2 2178.2

115.8 282.05 810.4 1506.75 179.7 618.6 398.6 80.95 360.9 2188.3115.5 283.95 810.55 1521.65 175 626.8 400.45 79.45 349.25 2182.4112.6 291.55 799.25 1531.7 177.6 642.7 417.05 78.85 344.05 2272.8111.5 289.85 803.5 1518.5 174.3 625.05 410.65 78.2 345.4 2240.85

113.85 295.8 814.6 1549.7 182.8 620.5 412.9 80.05 351.75 2242.95114 300.25 806.9 1573.5 182.05 622.25 409.8 77.45 355.75 2250.15

116.7 309 822 1576.2 186.1 621 407.95 78.5 364.2 2241.15116.25 315.45 869 1648.75 186.2 612.15 409 79.15 370.25 2225.1116.95 319.1 885.8 1691.35 184.35 596 395.9 78.95 364.25 2143.5

117.4 322.5 874.95 1675.15 177.65 580.35 398.1 82.2 344.15 2150.05117.05 316.95 871.15 1644.75 175.6 604 388.75 83.25 339.6 2178.75116.15 324.45 879.1 1651.8 172.9 573.6 388 83.15 336.8 2153.45

117 322.7 886.1 1653.5 171.65 581.75 393.3 83.15 341.75 2141.15117.85 324.75 895.35 1698.4 172.35 579.05 381.4 83.9 340.7 2122.55

116 314.3 902.15 1707.35 175.95 585 384.55 79.45 356.3 2040.95115.8 315.45 905.7 1677.95 173.1 590.3 380.1 78.05 350 2107.9

114.05 307 885.75 1702.6 175.85 580.4 389.15 79.7 362.5 2125.35114.4 308.05 888.3 1702.4 175.4 584.35 388.85 79.3 361.85 2125.55

113.95 321.2 904.6 1725.45 177.8 580.6 391.1 80.35 362.95 2152.35115.2 320.1 878.65 1741.05 175.05 579.3 390.7 81.35 366.7 2145.7

115 325.15 890.2 1768.2 182.45 566.4 401.25 81.6 374.3 2098.35117 329.4 902.15 1839.55 180.15 560.75 396.85 82.65 374.85 2094.85

120.85 328.25 914.15 1902.25 182.9 563.5 396.45 86.4 380.9 2105.55119.95 318.7 929.5 1918.3 187.95 573.35 398.35 84.8 393.85 2128.25

Wipro431.35

449.8448.7445.1

454.75448.45

393.8402.35

402.3383.3

380.05381.7

374.95368.65339.35342.75

335.2330.1341.9347.9

352.45355.55357.05

351.7352.15354.95

355.1354.45

348.4347.95

346.1347.25

344338.15338.95342.05

337336.65

340.1340.75339.85337.15326.55325.65330.85

325.6330.1

335.6342.7

345.05344.65340.05337.65338.05

341.1343.05347.45348.85346.65

344.2347.55

347.4349.8351.2

353.05343.45350.75

350.8356.05

360.2365

363.35375.5

382375.35386.45

385390.75392.95

384.2391.95376.25

382.8408.5

419.75437.3436.2

438.75449.65

451.3450.05

446.5454.85

466.8460.1

456.25455.8447.7

441.75444.9448.4459.7454.9471.4474.4483.9484.2479.2

481.55468.35

468.4474.55475.25

472.4455.35450.95475.35

480.4471.4475.3483.6478.1

475.65477.5

475.15474.05470.65

484.5482.9481.9482.9

477.15480.35

488.3500.9510.4495.1

506.95506.45

514.9492.2471.3

481.05

483.05486.4

475.85476.95

482.5484.95

479.1481.5481.5

481.25480.95

482481.85

484.9491.8

488483.35478.55477.95

478.9474.95

469.9472.85470.95

481.5482.2491.6492.5

493.35507.15

516.5518.25510.65518.95

524.2518

522.4529.9

548.95551.9540.3

547.65555.4552.1

559.05552.75

552.9557.15

558.05549.95

546.3540.75554.55561.45

552.7560.1570.4

552.45573.3571.5

577.45578.4573.2570.8

568571.8

571.85574.95565.95

555.9559.8

568.35560.95563.05

562.9562.15555.65

564560.85557.05564.55

565.6571.8578.1

595.15603.35596.75585.65589.15

589.6584.55565.55

557.4559.9

566.35563.4

547.05540.3

545550.95567.95568.65563.05

548.5545.35551.55

551.5542.6

Date Airtel Axis Bank Bajaj Auto BHEL Cipla Coal India Dr. Reddy'sGAIL HDFC1-Apr-13 293.4 1314.6 1783.8 181.95 384.3 305.3 1825.3 305.3 8232-Apr-13 292.2 1305.2 1756.5 185 391.9 308.75 1838.9 308.75 816.953-Apr-13 280.65 1278.05 1691.85 182.85 389.25 302.45 1834.85 302.45 810.454-Apr-13 273.75 1246.85 1673.9 178.55 383.45 310.2 1890.4 310.2 793.15-Apr-13 270.65 1228.55 1696.9 177.7 386.3 308.5 1910.3 308.5 770.558-Apr-13 281.2 1202.75 1704.15 182.35 394.75 308.45 1937.8 308.45 758.059-Apr-13 277.1 1201.9 1702.7 178.65 390.65 306.3 1909.4 306.3 753.25

10-Apr-13 281.65 1239.25 1721.65 177.8 397.85 307.4 1898.95 307.4 780.6511-Apr-13 275.15 1251.6 1697.15 178.45 404.75 305.4 1886.75 305.4 765.8512-Apr-13 273.35 1263.4 1720.55 179.45 404.5 299.95 1901.55 299.95 767.215-Apr-13 279.85 1291.3 1725.9 178.55 397.5 294.45 1853.55 294.45 775.0516-Apr-13 285.3 1363.3 1768.1 182.35 399.9 294.9 1919.55 294.9 804.817-Apr-13 286.15 1376.95 1787.3 182.8 400.85 296.55 1905 296.55 792.218-Apr-13 299.45 1430.5 1791.8 185.7 401.05 299.25 1904.65 299.25 818.6522-Apr-13 300.75 1440.4 1761.95 191.35 397.45 312.2 1884.2 312.2 835.423-Apr-13 299.45 1443.8 1804.15 189 396.6 311.55 1902.9 311.55 838.525-Apr-13 304.55 1503.45 1836.45 192.45 406.8 317.05 1992.7 317.05 859.9526-Apr-13 318.4 1486.75 1893.15 188.9 409.65 319.1 1990.05 319.1 872.629-Apr-13 318.1 1474.3 1896.95 191.3 407.55 313.55 1992.65 313.55 863.9530-Apr-13 318.75 1493.1 1881.8 192.5 405.95 318.7 2023.75 318.7 847.2

630.05 1533.1 93.1 470.35 1047.45 2970.15 307.1 1422.35 861.4 1308.7625.85 1498.85 90.7 462.15 1030.5 2964 307.85 1379.55 844.55 1305.6617.45 1458.85 88.55 469.9 1009.15 2882.85 299.8 1361.45 846.75 1311.2

621.2 1478.5 89.8 471.1 997.95 2863.85 291.45 1348.75 837.8 1405.95624.4 1478.85 90.85 478.2 988.8 2833.15 292.9 1324.8 838.95 1416.65

620.55 1465.05 90.85 471.45 989.95 2766.35 287.15 1320.25 838.4 1407.85631.6 1459.6 91 467.6 1004.45 2813.25 284.55 1350 837.3 1413.3

638.55 1451.5 90.1 471 1039.8 2917.85 285.25 1377.7 832.15 1427.95643.95 1450.55 91.55 478 1044.95 2295.45 293.1 1359.6 823.85 1409.8642.35 1437.25 91.15 474.95 1047.6 2333.95 299.95 1380.95 813.45 1423.5

663.1 1488.25 92.8 485.5 1079.1 2293.95 308.25 1425.55 845.55 1483.7660.65 1493.4 93.1 482.7 1097.45 2281.85 313.15 1421.5 878.6 1495.8673.35 1502.7 93.65 482.95 1122.7 2295.4 315.3 1472.8 902.5 1526.3699.25 1528.2 95.5 482.5 1147.95 2244.45 316.9 1534.85 891.7 1539.75

689.4 1572.05 96.35 479.7 1161.7 2262.1 317.4 1503.5 884.9 1536689.35 1620 98.2 478.05 1177.45 2227.05 320.15 1518.75 909.95 1589.75689.15 1596.95 99 465.15 1144.3 2212.3 318.95 1541.8 891.25 1673.45

694 1648.65 98.8 497.6 1152.35 2229.05 324.35 1529.5 902.75 1680.7682.15 1645.1 97.25 583.6 1163.15 2234.45 328.9 1512.6 923 1668.85

NTPC ONGC Reliance InSBI Sterlite IndSun PharmTata MotorTata PowerTata Steel TCS143.45 308.2 778.15 2090.6 151.15 814 265.5 95.8 314.5 1554.95

143.9 316.7 793.95 2140.1 156.6 851.5 266.8 95.35 319.85 1566.65145.25 310.3 776.8 2107.3 152.65 864.6 257.6 96.05 317 1543.3144.35 307.4 766.75 2066.1 147.45 859.85 257.8 94.8 304.4 1506.9140.85 314.15 780.35 2056.3 149.85 859.6 255.3 95.15 308.5 1500

140.8 312.45 789.15 2033.95 146.35 867.15 256.95 96.4 306.2 1481141.15 303.35 776.35 1987.1 146 867.85 262.75 94.5 304.45 1497.3142.35 302.15 781.05 2021 146.95 857.05 267.65 95.1 305.55 1530.05140.25 306.4 771.15 2041.7 147.2 872.55 278.15 94.05 298.7 1536.3140.75 308.5 775.3 2082.05 147.65 870.2 275.4 95.15 299.35 1511.3

140.7 319.15 793.55 2144.7 143.9 870.3 269.2 94.15 294.55 1475.4143.85 331.5 804.5 2181.85 143.35 889.7 270.8 96.05 298.2 1484.85144.25 328.85 774.1 2244.45 149.35 916.45 271.5 94.55 297.2 1459.2

145.9 334.55 781.8 2294 150.65 916.05 282.3 95 299.95 1450.7148.85 328.4 789.75 2323.95 151.65 927.1 285.3 95.6 306.75 1425.25

149.1 326.65 803.5 2286.65 151.25 950.4 281.4 94.7 308.55 1429.6155.15 326.35 819.3 2331.1 153.8 975.25 293.25 94.65 312.55 1402.1

154.8 324.35 793.15 2289.55 152.15 955.85 296.25 94.9 304.85 1368.2156 328.8 792.6 2272.45 155 941.55 296.05 95.3 302.4 1370.7

157.4 326.95 788.15 2264.2 159.1 951.3 299.45 94.8 302.85 1376.25

Wipro431.35

449.8448.7445.1

454.75448.45

393.8402.35

402.3383.3

380.05381.7

374.95368.65339.35342.75

335.2330.1341.9347.9

Date Airtel Axis Bank Bajaj Auto BHEL Cipla Coal India Dr. Reddy'sGAIL HDFC2-May-13 316.7 1516.65 1859.65 191.7 408.9 317.05 2009.3 317.05 864.13-May-13 317.7 1474.05 1812 191.5 401.3 317.95 2001 317.95 854.956-May-13 320 1461.45 1827 193.1 404.1 315.45 1992.75 315.45 851.47-May-13 330.05 1503.8 1849.3 196.5 408.15 310 1993.5 310 852.758-May-13 324.05 1490.05 1838.3 195.15 406.05 312.3 1999 312.3 885.69-May-13 324.9 1452.8 1829.55 195.7 400.1 308.9 1986.45 308.9 879.6

### 324.15 1468.45 1859.15 196.5 397.45 299.75 2022.45 299.75 878.15### 325.1 1472.65 1863.5 195.8 402.15 303.6 2091 303.6 875.55### 311.65 1451.1 1817.75 190.2 395.15 297 2080.95 297 863.25### 317.2 1467.2 1783.7 188.95 398.5 294.95 2025.65 294.95 868.95### 322.4 1508.8 1821.8 191.4 411.45 300.25 2064.55 300.25 909.8### 321.95 1530.1 1807.75 193.6 422.25 298.5 2115.65 298.5 907.95### 315.65 1532.8 1833.8 201.35 424.65 297.6 2077.65 297.6 903.5### 308 1530.05 1864.9 201.9 417.4 300.75 2047.55 300.75 897.4### 304.95 1521.2 1855.5 205.6 417.1 307.1 2019.4 307.1 902.2### 311.8 1514.3 1850.7 203.4 415.25 309.65 2056.55 309.65 898.2### 300.6 1455.5 1813.25 195.8 415 308.15 2051.05 308.15 902.95### 299.25 1458.45 1803.55 192.85 408.25 310.35 2065.2 310.35 907.55### 309.15 1476.6 1816.6 196.75 401.3 313.5 2089.75 313.5 927.85### 314.2 1468.9 1840.45 203.25 396.55 322.95 2113.55 322.95 920.15### 314.3 1458.2 1824.9 203.15 401.55 327.15 2117.4 327.15 909.25### 315.9 1432.95 1838.25 205.35 383 327.85 2105 327.85 925.65### 300.55 1430.65 1822.65 199.95 370.45 324.95 2092.6 324.95 890.25

HDFC BankHero MotoHindalco HUL ICICI Bank Infosys ITC L&T Mahindra Maruti Suz692.15 1612.85 95.85 572.35 1171.8 2286.9 333.45 1552.15 955.15 1680.15681.05 1609.9 98.05 572.4 1130 2307.8 330.75 1569 959.3 1665.5674.85 1647.25 101.5 573.3 1144.45 2341.4 326.3 1561.05 964.9 1693

687.2 1707.4 101.9 579.55 1163.75 2348.6 335.2 1577.55 959 1691.85696.65 1677 102.75 586.7 1158.05 2350.55 342.8 1562.25 946.1 1680.85689.95 1676.1 103.3 584.85 1152.6 2359.9 344.45 1562.85 947.55 1659.85702.65 1705.3 105.9 584.9 1166.1 2370.75 352.95 1561.65 969.65 1726.15702.45 1710.35 106.2 586 1168.3 2362.15 354.7 1563.15 968.75 1732.25693.05 1681.5 104.5 582.55 1150.05 2340.35 335.85 1516.85 956.9 1704.3689.15 1672.2 105.4 583.6 1148.05 2351.6 335.9 1521.7 950.45 1703.7

714.8 1703.85 108.25 586.1 1191.65 2360.2 342.65 1580.35 984.65 1739722.7 1695.3 111.15 582.85 1205.4 2332.15 336.8 1593.75 985.25 1726.6718.7 1685.85 110.15 585.85 1228.6 2350.8 334.7 1623.05 985.5 1709.4714.6 1701.05 109.95 586.3 1208.65 2375.6 334.65 1618.6 1003.55 1741.85

708 1685.25 110.3 585.8 1210 2397.45 331.55 1606.65 987.4 1698.45703.4 1650.85 110.35 585.3 1210.1 2388.35 335.8 1517.1 991.25 1687.4698.7 1649.15 108.95 585.25 1173.45 2358.9 332.3 1418.65 960.6 1647701.6 1634.7 107.1 586.35 1204 2346.9 330 1456.9 967.35 1667.3

715.05 1661.15 110.5 591.6 1219 2366.35 333.75 1465.4 951.85 1649.05713.45 1745.75 109.95 591.2 1232.75 2366.35 339.9 1454.85 972.95 1654.85715.15 1787.45 109.95 594.1 1215.7 2350.5 342.25 1446.95 960.3 1633.9

723.8 1752.35 106.45 594.55 1182.75 2342.15 354.25 1426.65 1004.6 1637.65700.45 1730.7 102.25 592.5 1154.3 2407.6 339.85 1401.6 965.3 1606.1

NTPC ONGC Reliance InSBI Sterlite IndSun PharmTata MotorTata PowerTata Steel TCS160.2 329.2 802.75 2299.35 158.05 966.5 296.45 94.4 304.45 1429.1

159.25 324.1 801.2 2216.55 160.8 984.25 285.3 93.75 311.2 1418.75156.9 318.7 821.5 2225.25 164.1 982.3 291.05 94.05 322.35 1464.85

157.85 319.9 827.1 2256.35 164 990.55 298.55 94 323.85 1469.05156.35 320 829.1 2253.55 164.6 985.15 300.7 93.95 319.15 1476.35156.45 321 818.1 2294.35 162.45 948.45 299.8 93.95 316.05 1498.85155.15 326 812.1 2293.75 162.5 935.2 308.55 94 318.15 1494.55154.15 328.35 813.3 2305.9 164.45 952.7 307.7 94.25 318.8 1487.65

153.9 320.8 803 2278.25 159.25 944.5 297.65 93.05 305.35 1451.65153.8 326.5 797.7 2291.3 160.4 963.65 300.5 93.9 303.9 1457.7157.1 335.1 818.8 2384.5 163.95 972.8 308.4 94.05 308.55 1469.25156.3 337.85 840.15 2414.8 167.95 968.5 303.2 93.15 311.35 1454.2159.8 340 834.4 2424.6 165.95 965.3 303.35 93.9 311.95 1468159.1 332.9 830.9 2413.15 165.35 966.15 302.4 93.55 315.3 1477.75152.4 327.1 827.35 2361.1 162.3 973.65 293.15 92.75 308.65 1492.95

154.65 328.9 817.75 2364.3 161.05 1001.9 291.6 90.75 305.7 1495.25148.65 327.7 785.15 2176.2 156.9 1006.55 290.8 88.1 299.5 1493.8150.25 324.95 787.9 2151.15 160.2 969.65 288.1 91.4 313.15 1470

152.5 326.95 828.25 2161.6 163.8 1014.85 294.45 91.65 317 1497.6154.95 333.3 843.15 2130.25 162 995.55 295.85 90.95 321.35 1514.4154.25 334 847.25 2105.25 158.6 1066.1 303.8 90 314.05 1497156.75 333.7 835.9 2088.45 157.75 1072.75 316.9 90.3 301.8 1498.55

154.4 326.85 805.6 2047.7 163.4 1045.5 313.45 89.25 291.8 1499.6

Wipro352.45355.55357.05

351.7352.15354.95

355.1354.45

348.4347.95

346.1347.25

344338.15338.95342.05

337336.65

340.1340.75339.85337.15326.55

Date Airtel Axis Bank Bajaj Auto BHEL Cipla Coal India Dr. Reddy'sGAIL HDFC3-Jun-13 303.65 1431.15 1762.2 197.1 368.5 326.15 2113.1 326.15 868.94-Jun-13 304.1 1396.7 1768.95 195.5 375.25 325 2152.85 325 854.955-Jun-13 302 1384.8 1760.5 194.45 375.35 323.5 2157.5 323.5 844.46-Jun-13 295.45 1418.6 1748.4 192.2 375.15 323.45 2132.45 323.45 844.557-Jun-13 288.35 1378.1 1746 189.8 372.7 319.95 2192.65 319.95 839.9

10-Jun-13 284 1356.3 1768.5 184.1 373.25 319.95 2185.25 319.95 852.7511-Jun-13 278.55 1320.4 1783.25 181.5 380.35 311.7 2185 311.7 831.512-Jun-13 277.95 1276.6 1744.15 179.25 384.15 303.3 2179.25 303.3 820.913-Jun-13 287.6 1268.85 1708.15 175 378.85 299.05 2156.7 299.05 812.814-Jun-13 289.1 1298.4 1763.25 176.4 377.95 301 2176.5 301 834.4517-Jun-13 296.4 1316.5 1807.25 182.35 380.15 302.3 2146.55 302.3 844.518-Jun-13 291.45 1287.6 1826.9 180.65 379.75 303.1 2132.1 303.1 833.919-Jun-13 299.7 1285.4 1835.3 180.3 379.85 299.7 2099.5 299.7 842.720-Jun-13 288.6 1239.75 1817.4 171.3 379.15 295.95 2077.45 295.95 816.4521-Jun-13 292.55 1259.4 1830 170.65 381.4 299.2 2123.8 299.2 821.924-Jun-13 283.1 1242.2 1795 165.5 380 297.25 2102.9 297.25 825.725-Jun-13 295.4 1231.75 1799.9 163.6 380.25 293.4 2099.9 293.4 822.6526-Jun-13 278.45 1249.95 1788.1 163.65 379.9 288.35 2093.15 288.35 815.127-Jun-13 281.1 1273.1 1836.9 163.05 387.75 286.95 2164.15 286.95 837.128-Jun-13 291.4 1323.05 1917.45 174.3 391.45 302.95 2215.4 302.95 872.9

683.5 1668.2 101.1 590.75 1140.1 2495.05 337.45 1409.2 984.35 1548.8688.05 1664 102.45 590.3 1134.3 2462.1 334.3 1419.5 986.9 1568.6

683 1642.95 102.65 590.9 1153.6 2427.5 334.3 1428.2 989.55 1587.2676.75 1646.1 101.9 591.15 1141.45 2446.9 334.35 1412.6 967.05 1554.85677.25 1652.45 100.55 592.75 1118.3 2487.05 337.25 1405.8 976.95 1521665.55 1649.55 94.55 593.05 1076.4 2473.95 335.25 1404.65 946.55 1491.05

664.8 1610.5 92.4 593.65 1081.25 2423.95 332 1397.3 953.9 1479.1655.7 1608.85 96.85 594.75 1067.85 2379.1 326.8 1392.95 922.9 1455.5665.3 1602.3 103.7 593.3 1101.6 2394.95 331.4 1440.4 947.45 1515.05

667.45 1623.8 102 595.5 1101.45 2421.45 331.9 1455 989.4 1535.6657.55 1640.3 101.5 595.6 1091 2447.6 330.15 1438.35 982.9 1538.25665.05 1619.6 104.2 594.75 1086.45 2438 330.1 1437.4 978.6 1544.2636.55 1599.95 97.7 593.15 1045.75 2366.9 322.85 1396.35 941 1525.8

635.7 1624.9 93.6 590.85 1043.4 2419.15 322.85 1393.9 942.05 1554.95625.35 1580.8 94.2 584.4 1049.65 2380.25 314.4 1354.9 926.9 1544.25

634.3 1583.45 96.8 587.6 1033.25 2378 320.2 1367.8 956.4 1547.9623.7 1638.15 94.55 588.3 1026.85 2397.55 323 1353.95 912.15 1546.5646.3 1652.65 95.85 589 1032.65 2476.95 322.85 1350.35 934.25 1521.6668.5 1662.25 99.75 585.05 1069.75 2493.25 324.4 1404.15 966.55 1538

NTPC ONGC Reliance InSBI Sterlite IndSun PharmTata MotorTata PowerTata Steel TCS152.25 317.55 788.1 2069.7 161.05 1017.5 313.8 88.2 296.6 1470.5153.95 318.35 780.6 2026 157.45 1018.8 306.45 89.05 298.3 1464.8154.05 324.55 800.55 2031.6 158.45 1038.3 307.15 88.95 299.15 1467.9

151.2 324 792.3 2049.15 156.8 1018.9 306.65 88.15 295.25 1471.85148 319.9 784.6 2023.15 154.45 1012.65 301.8 88.65 292 1523.1

150.3 321.05 789.45 2012.1 151.65 999.45 296.3 87.7 290.4 1525.95150.3 308.5 786.2 1997.65 147.25 983.75 293.2 82.55 281.5 1498.65

151.15 309.45 791.3 2010.05 144.4 981 293.25 80.05 274.15 1467.85149.75 309.15 789.15 2019.8 140.05 949.45 283 78.05 266.15 1444.25

151.6 311.85 814 2046.25 142.1 952.85 296.9 80.95 274.15 1450.25150.3 312.55 825.1 2064.95 140.5 973.85 299.55 82.3 276.7 1452.35

147 307.95 823.6 2043.9 141.85 971.1 297.1 83.25 284.7 1448.4144.95 308.7 831.1 2045.7 145.85 961.15 291.75 82.6 290.55 1429.1

140.1 300.3 799.2 1998.45 139.7 967.8 288.3 81 272.4 1404.15143.05 308 793.9 1990.4 138.4 949.85 287.15 81.6 271.65 1422.55141.95 298.85 793.3 1948.85 134.2 947.9 283.65 82.1 266.75 1409.85138.25 310.2 803.8 1914.75 134.05 948.6 281.7 80.4 266.55 1394.05

141.2 307.8 802.55 1900.7 134.05 940.3 273.2 80.5 264.7 1433.65140.45 320.55 830.45 1913.7 138.15 973.55 269.5 81.4 264.25 1488.8

143.7 330.1 861.85 1953.6 142.8 1008.5 281.45 86.05 273.8 1518.4

Wipro325.65330.85

325.6330.1335.6342.7

345.05344.65340.05337.65338.05

341.1343.05347.45348.85346.65

344.2347.55

347.4349.8

Date Airtel Axis Bank Bajaj Auto BHEL Cipla Coal India Dr. Reddy'sGAIL HDFC1-Jul-13 295.35 1346.25 1923.1 178.8 397.1 304.2 2268.45 304.2 886.42-Jul-13 302.75 1308.9 1918 183.7 397.25 299.85 2263.3 299.85 876.53-Jul-13 294.25 1274.15 1895.65 178.2 396.95 297.5 2212.5 297.5 853.054-Jul-13 301.25 1266.25 1876.3 175.3 394.6 299.1 2225.7 299.1 851.655-Jul-13 295.55 1284.7 1872.85 178.5 399.1 297.1 2235.6 297.1 849.858-Jul-13 293.45 1255.35 1856.25 182.65 396.6 290.2 2247.5 290.2 824.39-Jul-13 291.95 1264.05 1895 186.7 400.25 291.35 2285.05 291.35 830.1

10-Jul-13 290.4 1256.75 1854.6 184.05 400 290.1 2259.1 290.1 829.311-Jul-13 300 1290.05 1875.1 186.15 399.55 298.85 2291.05 298.85 853.0512-Jul-13 304.95 1289.8 1867.65 187.85 405 300 2349.9 300 849.8515-Jul-13 314.7 1309.4 1901.35 186.15 407.95 292.5 2353.95 292.5 849.416-Jul-13 321.25 1231.55 1904.25 182.75 402.15 294.05 2279.65 294.05 816.4517-Jul-13 315.85 1192.75 1910.1 183.15 406.75 291.2 2310.8 291.2 817.0518-Jul-13 322.55 1238.4 1897.25 188.9 413.15 291.05 2338.4 291.05 822.819-Jul-13 330.05 1190.75 1967.05 173.75 414.7 296.25 2349.1 296.25 803.522-Jul-13 335.5 1200.25 1985.65 161.5 411.15 299.75 2318.7 299.75 82923-Jul-13 330.1 1201.45 1978.05 165.1 408.5 298.3 2360.25 298.3 82724-Jul-13 337.3 1122.7 2002.5 163 415.35 298.45 2346.45 298.45 802.8525-Jul-13 336.7 1128.05 2003.35 158.6 409.75 294.4 2320.4 294.4 801.4526-Jul-13 337.35 1107.25 2027.3 158.8 414.95 282.4 2298.75 282.4 805.629-Jul-13 334 1099.85 1995.8 156.95 411.85 273.4 2217.65 273.4 806.630-Jul-13 321.45 1093 1927.9 152.65 408.05 275.05 2179.4 275.05 807.531-Jul-13 344.9 1034.45 1935.7 158.25 400.95 281.45 2282.55 281.45 799.5

HDFC BankHero MotoHindalco HUL ICICI Bank Infosys ITC L&T Mahindra Maruti Suz667.25 1698.5 101.75 587.65 1069.65 2447.55 326.05 1449.95 982.4 1605.25657.65 1680.25 102.55 587.95 1079.2 2405.55 324.95 1429.9 979.9 1579.2651.15 1659.25 98.85 587.4 1063.4 2405.3 326.3 1392.7 978.05 1561.05

655.4 1654.7 99.95 600.75 1064 2460.5 338.5 1402.8 981.7 1558.9665.45 1646.9 99.85 609.15 1051.15 2454.45 342.1 1409.7 967.95 1554.5660.35 1651.85 100.2 609.5 1027.95 2471.7 346.85 1403.85 947.7 1551.65

669.1 1658.45 100.75 604.85 1034.7 2495.7 347.35 1427.65 936.5 1543.2659.25 1651.7 98.15 595 1038.25 2501 345.65 1413.55 911.9 1544.25681.15 1699.95 102.8 600.9 1058.1 2526.75 353.15 967.8 918.25 1506.7

694.4 1708.5 101.65 601.4 1061.95 2802.75 349.8 994.1 905.6 1452.7695.15 1726.9 105.4 613.8 1062.85 2741.85 352.05 1005.85 927.9 1447.55678.65 1692.8 103.6 623.3 1003.2 2730.45 360.15 971.4 913 1411.25662.65 1687.4 101.95 684.75 980.2 2750.3 368.35 968 892.65 1422.4

684 1726.9 104.35 688.5 985.1 2799.5 368.5 985.35 875.85 1446.55680.8 1772.15 103.55 686.6 959.05 2845.8 369 974.7 878.45 1450.3

682.15 1788.4 104.25 696.7 974.75 2875.65 368.85 901.95 901.55 1449.55683.35 1784.5 105.15 718.9 989.8 2900.85 375.65 902.55 920.6 1450.15660.15 1757.75 103.25 709.25 952.85 2907.6 376 867.05 893.55 1415.85

654.2 1829.1 102.15 686.5 935.35 2915.9 358.8 853.9 880.1 1414.2644.7 1865.1 94.4 663.3 932.35 2915.5 368.5 845.65 893.55 1375.05633.5 1874.25 90.6 638.7 929.9 2920.75 357.9 841.35 897.65 1350.2625.6 1847.6 86.4 625.75 926.55 2955.7 350.5 849.55 896.95 1342.45609.7 1819.2 90.15 613.45 909.3 2967.15 341.65 846.45 912.15 1327.1