You are here  :   Moneycontrol    Market    Block Deals Market Commentary Moneycontrol Research Market Outlook BSE Notices NSE Notices Stock Views Buzzing Stocks Brokerage Recos Market Stats New Listings Indian Indices Global Indices Hourly Gainers Hourly Losers Bulk Deals FII Activity Related Links Block Deals Get a list of all block deals that have taken place on the BSE and NSE on a particular day or in a particular stock. All Block Deals on : dd 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 mon Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec yyyy 2005 2006 2007 2008 2009 Search Block Deals for another company Company Name View all bulk deals on the BSE and NSE. Find out who has sold and who has bought the shares. All Block Deals on Bharti Airtel Date Exchange Qty Price Value (Cr) Time 18-11-2009 NSE 365627 299.10 10.94 09:59:57 16-11-2009 NSE 215255 304.50 6.55 10:00:13 03-11-2009 NSE 230560 295.00 6.8 09:56:37 21-10-2009 NSE 207018 330.10 6.83 10:42:00 14-10-2009 BSE 267500 352.60 9.43 10:01:05 14-10-2009 NSE 718834 340.00 24.44 15:10:26 14-10-2009 NSE 2191154 340.85 74.69 15:21:32 14-10-2009 NSE 240331 348.00 8.36 10:32:04 12-10-2009 BSE 2351502 350.30 82.37 15:29:30 12-10-2009 BSE 2248781 350.40 78.8 15:23:27 12-10-2009 BSE 2248781 350.50 78.82 15:23:41 12-10-2009 BSE 2248781 350.50 78.82 15:23:55 12-10-2009 BSE 2248781 350.50 78.82 15:24:10 12-10-2009 BSE 2248946 350.50 78.83 15:24:15 12-10-2009 BSE 2250306 350.50 78.87 15:24:55 12-10-2009 BSE 2352872 350.50 82.47 15:29:52 12-10-2009 BSE 2238730 350.55 78.48 15:22:11 12-10-2009 BSE 2248381 350.55 78.82 15:22:51 12-10-2009 BSE 2248781 350.60 78.84 15:23:16 12-10-2009 BSE 2248946 350.65 78.86 15:24:42 12-10-2009 BSE 2248946 350.65 78.86 15:24:56 12-10-2009 BSE 2260576 350.65 79.27 15:27:55 12-10-2009 BSE 2352872 350.70 82.52 15:29:46 12-10-2009 BSE 2353029 350.70 82.52 15:30:04 12-10-2009 BSE 2353029 350.70 82.52 15:30:08 12-10-2009 BSE 2248946 350.75 78.88 15:24:24 12-10-2009 BSE 2238730 350.80 78.53 15:21:57 12-10-2009 BSE 2353029 350.80 82.54 15:32:49 12-10-2009 BSE 2353029 350.80 82.54 15:33:03 12-10-2009 BSE 2353029 350.80 82.54 15:33:17 12-10-2009 BSE 2353029 350.80 82.54 15:33:32 12-10-2009 BSE 2353029 350.80 82.54 15:33:46 12-10-2009 BSE 2353029 350.80 82.54 15:34:01 12-10-2009 BSE 2353029 350.80 82.54 15:34:16 12-10-2009 BSE 2353029 350.80 82.54 15:34:29 12-10-2009 BSE 2353029 350.80 82.54 15:34:45 12-10-2009 BSE 2353029 350.80 82.54 15:34:59 12-10-2009 BSE 2353029 350.80 82.54 15:35:14 12-10-2009 BSE 2353029 350.80 82.54 15:35:28 12-10-2009 BSE 2353029 350.80 82.54 15:35:43 12-10-2009 BSE 2353029 350.80 82.54 15:35:57 12-10-2009 BSE 2353029 350.80 82.54 15:36:11 12-10-2009 BSE 2353029 350.80 82.54 15:36:25 12-10-2009 BSE 2353029 350.80 82.54 15:36:39 12-10-2009 BSE 2353029 350.80 82.54 15:36:53 12-10-2009 BSE 2353029 350.80 82.54 15:37:07 12-10-2009 BSE 2353029 350.80 82.54 15:37:26 12-10-2009 BSE 2353029 350.80 82.54 15:37:40 12-10-2009 BSE 2353029 350.80 82.54 15:37:54 12-10-2009 BSE 2353029 350.80 82.54 15:38:11 12-10-2009 BSE 2353029 350.80 82.54 15:38:24 12-10-2009 BSE 2353029 350.80 82.54 15:38:39 12-10-2009 BSE 2353029 350.80 82.54 15:38:53 12-10-2009 BSE 2353029 350.80 82.54 15:39:07 12-10-2009 BSE 2353029 350.80 82.54 15:39:21 12-10-2009 BSE 2353029 350.80 82.54 15:39:36 12-10-2009 BSE 2353029 350.80 82.54 15:39:53 12-10-2009 BSE 2353029 350.80 82.54 15:40:07 12-10-2009 BSE 2356558 350.80 82.67 15:41:03 12-10-2009 BSE 2356558 350.80 82.67 15:41:17 12-10-2009 BSE 2356558 350.80 82.67 15:41:31 12-10-2009 BSE 2356558 350.80 82.67 15:41:46 12-10-2009 BSE 2356558 350.80 82.67 15:42:00 12-10-2009 BSE 2356558 350.80 82.67 15:42:14 12-10-2009 BSE 2356558 350.80 82.67 15:42:28 12-10-2009 BSE 2356558 350.80 82.67 15:42:42 12-10-2009 BSE 2356558 350.80 82.67 15:42:56 12-10-2009 BSE 2356558 350.80 82.67 15:43:10 12-10-2009 BSE 2356558 350.80 82.67 15:43:24 12-10-2009 BSE 2356558 350.80 82.67 15:43:38 12-10-2009 BSE 2356558 350.80 82.67 15:43:52 12-10-2009 BSE 2356558 350.80 82.67 15:44:06 12-10-2009 BSE 2356558 350.80 82.67 15:44:20 12-10-2009 BSE 2356558 350.80 82.67 15:44:34 12-10-2009 BSE 2356558 350.80 82.67 15:44:48 12-10-2009 BSE 2356558 350.80 82.67 15:45:02 12-10-2009 BSE 2356558 350.80 82.67 15:45:16 12-10-2009 BSE 2356558 350.80 82.67 15:45:30 12-10-2009 BSE 2356558 350.80 82.67 15:45:44 12-10-2009 BSE 2356558 350.80 82.67 15:45:58 12-10-2009 BSE 2356558 350.80 82.67 15:46:12 12-10-2009 BSE 2356558 350.80 82.67 15:46:26 12-10-2009 BSE 2356558 350.80 82.67 15:46:40 12-10-2009 BSE 2356558 350.80 82.67 15:46:54 12-10-2009 BSE 2356558 350.80 82.67 15:47:09 12-10-2009 BSE 2356558 350.80 82.67 15:47:23 12-10-2009 BSE 2356558 350.80 82.67 15:47:37 12-10-2009 BSE 2356558 350.80 82.67 15:47:51 12-10-2009 BSE 2356558 350.80 82.67 15:48:05 12-10-2009 BSE 2356558 350.80 82.67 15:48:19 12-10-2009 BSE 2356558 350.80 82.67 15:48:33 12-10-2009 BSE 2356558 350.80 82.67 15:48:47 12-10-2009 BSE 2356558 350.80 82.67 15:49:02 12-10-2009 BSE 2356558 350.80 82.67 15:49:16 12-10-2009 BSE 2356558 350.80 82.67 15:49:30 12-10-2009 BSE 2356558 350.80 82.67 15:49:44 12-10-2009 BSE 2356558 350.80 82.67 15:49:58 12-10-2009 BSE 2356558 350.80 82.67 15:50:12 12-10-2009 BSE 2356558 350.80 82.67 15:50:26 12-10-2009 BSE 2356558 350.80 82.67 15:50:40 12-10-2009 BSE 2356558 350.80 82.67 15:50:54 12-10-2009 BSE 2356558 350.80 82.67 15:51:08 12-10-2009 BSE 2356558 350.80 82.67 15:51:22 12-10-2009 BSE 2356558 350.80 82.67 15:51:37 12-10-2009 BSE 2356858 350.80 82.68 15:57:28 12-10-2009 BSE 2238730 350.85 78.55 15:21:40 12-10-2009 BSE 2238880 350.95 78.57 15:22:20 12-10-2009 BSE 2353029 351.00 82.59 15:30:23 12-10-2009 BSE 2353029 351.00 82.59 15:30:37 12-10-2009 BSE 2353029 351.00 82.59 15:30:53 12-10-2009 BSE 2353029 351.00 82.59 15:31:07 12-10-2009 BSE 2353029 351.00 82.59 15:31:22 12-10-2009 BSE 2353029 351.00 82.59 15:31:37 12-10-2009 BSE 2353029 351.00 82.59 15:31:53 12-10-2009 BSE 2353029 351.00 82.59 15:32:07 12-10-2009 BSE 2353029 351.00 82.59 15:32:21 12-10-2009 BSE 2353029 351.00 82.59 15:32:35 12-10-2009 BSE 2356558 351.00 82.72 15:40:09 12-10-2009 BSE 2356558 351.00 82.72 15:40:53 12-10-2009 NSE 155387 350.60 5.45 14:28:21 09-10-2009 NSE 158713 348.00 5.52 11:47:44 08-10-2009 NSE 182356 331.55 6.05 15:14:20 08-10-2009 NSE 311368 342.00 10.65 13:45:42 08-10-2009 NSE 181327 342.00 6.2 13:47:36 07-10-2009 NSE 143145 360.00 5.15 15:17:56 06-10-2009 NSE 202127 355.00 7.18 14:31:27 06-10-2009 NSE 141219 355.10 5.01 13:02:18 06-10-2009 NSE 195464 355.20 6.94 13:01:37 06-10-2009 NSE 148664 355.50 5.29 12:06:10 06-10-2009 NSE 201554 357.45 7.2 15:22:11 05-10-2009 BSE 500480 431.50 21.6 10:08:39 01-10-2009 NSE 200259 440.00 8.81 11:34:50 01-10-2009 NSE 700212 440.00 30.81 12:22:15 01-10-2009 NSE 202367 440.05 8.91 11:38:36 01-10-2009 NSE 200060 443.65 8.88 11:12:44 01-10-2009 NSE 114348 448.10 5.12 09:59:14 01-10-2009 NSE 134534 450.00 6.05 09:58:39 01-10-2009 NSE 295432 451.00 13.32 09:55:43 01-10-2009 NSE 1046530 452.80 47.39 09:56:09 01-10-2009 NSE 1051090 453.00 47.61 09:56:08 01-10-2009 NSE 112051 453.30 5.08 09:55:39 01-10-2009 NSE 128759 455.00 5.86 09:57:21 01-10-2009 NSE 119278 458.00 5.46 09:55:49 01-10-2009 NSE 129400 458.70 5.94 09:55:46 29-09-2009 BSE 499115 422.00 21.06 12:06:34 29-09-2009 NSE 1000001 421.55 42.16 10:32:25 29-09-2009 NSE 197707 422.00 8.34 13:42:45 29-09-2009 NSE 723544 422.50 30.57 14:03:52 25-09-2009 NSE 255978 413.50 10.58 13:38:41 25-09-2009 NSE 2551405 414.50 105.76 13:17:39 24-09-2009 NSE 483289 413.00 19.96 10:00:06 18-09-2009 NSE 2552473 426.50 108.86 11:43:28 18-09-2009 NSE 200713 426.60 8.56 12:41:44 15-09-2009 NSE 129100 417.00 5.38 10:06:53 15-09-2009 NSE 171283 417.25 7.15 13:01:50 11-09-2009 NSE 405495 425.00 17.23 13:00:47 11-09-2009 NSE 175000 425.00 7.44 13:08:52 08-09-2009 NSE 182500 424.65 7.75 12:59:56 08-09-2009 NSE 3000600 425.00 127.53 11:39:29 08-09-2009 NSE 1000500 425.00 42.52 12:47:26 07-09-2009 NSE 400475 414.30 16.59 11:24:32 07-09-2009 NSE 200102 416.00 8.32 11:37:54 07-09-2009 NSE 202812 418.05 8.48 11:58:14 04-09-2009 BSE 2394232 405.00 96.97 14:58:49 04-09-2009 BSE 3193851 405.40 129.48 14:58:38 04-09-2009 NSE 463169 400.50 18.55 12:14:27 04-09-2009 NSE 166050 405.65 6.74 14:12:59 28-08-2009 NSE 200100 432.25 8.65 11:37:41 28-08-2009 NSE 301310 437.50 13.18 14:30:30 28-08-2009 NSE 228808 438.40 10.03 14:30:58 25-08-2009 BSE 5144748 407.25 209.52 15:07:03 24-08-2009 NSE 387408 415.20 16.09 14:57:12 11-08-2009 NSE 490407 385.15 18.89 12:23:48 10-08-2009 BSE 150577 375.00 5.65 15:26:52 10-08-2009 NSE 234624 370.00 8.68 11:11:44 10-08-2009 NSE 199538 374.00 7.46 15:05:18 10-08-2009 NSE 149982 376.40 5.65 14:27:28 10-08-2009 NSE 150025 376.50 5.65 14:37:01 10-08-2009 NSE 200200 376.50 7.54 14:46:04 10-08-2009 NSE 250075 377.85 9.45 14:11:25 07-08-2009 NSE 400010 397.00 15.88 10:02:42 07-08-2009 NSE 400000 400.00 16 10:56:49 06-08-2009 BSE 420649 399.00 16.78 13:30:58 06-08-2009 BSE 425010 399.65 16.99 13:30:39 06-08-2009 BSE 144289 400.00 5.77 14:27:50 06-08-2009 BSE 126152 400.00 5.05 14:39:45 06-08-2009 NSE 812874 396.10 32.2 10:10:09 04-08-2009 BSE 600000 402.00 24.12 10:47:43 04-08-2009 NSE 150888 399.55 6.03 12:34:10 04-08-2009 NSE 200030 400.00 8 11:24:12 04-08-2009 NSE 200000 400.00 8 12:22:13 04-08-2009 NSE 175000 400.00 7 12:28:47 04-08-2009 NSE 200621 400.00 8.02 14:04:56 04-08-2009 NSE 500000 401.00 20.05 10:52:23 04-08-2009 NSE 186109 404.85 7.53 10:00:53 29-07-2009 NSE 240320 424.75 10.21 12:35:25 29-07-2009 NSE 200000 431.00 8.62 11:33:06 28-07-2009 NSE 492338 426.95 21.02 12:35:51 28-07-2009 NSE 200100 428.00 8.56 11:31:12 28-07-2009 NSE 200020 429.00 8.58 11:31:13 28-07-2009 NSE 664431 432.90 28.76 13:22:27 27-07-2009 NSE 500025 425.00 21.25 14:04:50 23-07-2009 BSE 965390 805.10 77.72 13:55:02 22-07-2009 NSE 195217 822.00 16.05 15:10:50 22-07-2009 NSE 205000 824.00 16.89 15:11:01 22-07-2009 NSE 193755 824.10 15.97 15:11:11 16-07-2009 BSE 65636 792.00 5.2 14:41:39 30-06-2009 BSE 100000 797.00 7.97 10:55:39 25-06-2009 NSE 454656 800.00 36.37 09:59:09 16-06-2009 BSE 109000 811.50 8.85 12:15:12 15-06-2009 BSE 4800025 818.20 392.74 15:27:12 15-06-2009 NSE 70448 818.20 5.76 13:46:54 11-06-2009 NSE 100134 859.50 8.61 12:03:29 11-06-2009 NSE 93730 860.25 8.06 12:04:29 10-06-2009 NSE 495531 818.00 40.53 10:42:26 10-06-2009 NSE 74677 849.45 6.34 12:32:09 09-06-2009 NSE 207641 804.00 16.69 10:38:10 08-06-2009 NSE 117042 836.00 9.78 12:32:12 28-05-2009 NSE 70946 799.00 5.67 15:29:01 28-05-2009 NSE 97495 800.00 7.8 10:37:59 27-05-2009 BSE 231401 776.55 17.97 10:23:16 27-05-2009 NSE 102097 763.55 7.8 10:18:14 20-05-2009 NSE 349731 855.20 29.91 13:43:41 20-05-2009 NSE 110000 864.00 9.5 10:57:43 20-05-2009 NSE 97757 867.00 8.48 10:33:46 20-05-2009 NSE 200323 869.00 17.41 11:05:17 08-05-2009 NSE 286859 770.65 22.11 12:00:23 05-05-2009 NSE 141010 750.00 10.58 14:47:21 04-05-2009 NSE 125100 763.00 9.55 12:43:31 04-05-2009 NSE 82205 767.75 6.31 14:54:40 29-04-2009 NSE 95008 729.50 6.93 10:37:50 24-04-2009 NSE 136425 744.85 10.16 12:31:10 17-04-2009 NSE 100665 675.25 6.8 10:02:40 16-04-2009 NSE 83604 692.30 5.79 12:24:31 16-04-2009 NSE 96433 701.45 6.76 11:11:16 08-04-2009 BSE 100035 632.45 6.33 11:39:10 06-04-2009 NSE 94862 655.50 6.22 10:06:22 31-03-2009 NSE 100000 625.00 6.25 14:23:33 31-03-2009 NSE 106353 627.00 6.67 13:02:44 31-03-2009 NSE 103313 628.00 6.49 12:34:43 31-03-2009 NSE 88742 635.20 5.64 14:54:45 27-03-2009 NSE 100121 623.00 6.24 12:08:36 27-03-2009 NSE 100668 625.00 6.29 14:54:31 26-03-2009 BSE 620211 620.10 38.46 15:24:03 26-03-2009 NSE 200105 589.35 11.79 10:48:42 24-03-2009 BSE 200592 615.30 12.34 10:23:41 19-03-2009 NSE 100020 565.50 5.66 12:44:25 18-03-2009 BSE 400016 565.20 22.61 12:19:44 18-03-2009 NSE 100000 565.00 5.65 12:27:58 17-03-2009 BSE 204909 577.00 11.82 10:29:36 17-03-2009 NSE 160000 570.00 9.12 13:15:33 17-03-2009 NSE 200025 580.45 11.61 11:50:05 16-03-2009 NSE 94729 571.05 5.41 15:02:38 13-03-2009 BSE 300209 554.00 16.63 13:15:37 12-03-2009 NSE 134500 560.00 7.53 13:08:47 12-03-2009 NSE 200856 561.55 11.28 13:22:44 12-03-2009 NSE 144500 562.40 8.13 12:49:48 12-03-2009 NSE 180360 563.00 10.15 11:52:23 06-03-2009 BSE 100847 605.00 6.1 14:59:23 05-03-2009 NSE 150000 595.25 8.93 10:36:27 04-03-2009 BSE 250510 595.50 14.92 11:28:45 04-03-2009 BSE 250750 596.00 14.94 11:12:13 04-03-2009 NSE 87508 595.80 5.21 14:23:02 25-02-2009 NSE 528589 650.50 34.38 10:42:30 20-02-2009 NSE 100010 636.00 6.36 14:11:34 19-02-2009 NSE 100009 640.85 6.41 12:52:03 19-02-2009 NSE 100311 643.05 6.45 10:04:38 17-02-2009 NSE 250097 629.00 15.73 13:35:55 17-02-2009 NSE 96051 629.35 6.04 13:39:00 17-02-2009 NSE 97996 630.00 6.17 13:12:43 28-01-2009 NSE 296939 639.70 19 10:19:04 27-01-2009 NSE 200505 635.50 12.74 11:30:23 27-01-2009 NSE 100000 635.50 6.36 11:30:24 23-01-2009 BSE 264159 614.10 16.22 10:30:38 21-01-2009 NSE 196739 599.50 11.79 10:28:08 06-01-2009 NSE 90870 656.70 5.97 14:20:55 05-01-2009 NSE 101955 680.25 6.94 11:02:32 02-01-2009 BSE 124200 705.00 8.76 12:54:24 02-01-2009 NSE 107425 705.35 7.58 12:44:46 01-01-2009 NSE 75015 712.00 5.34 12:50:38 26-12-2008 BSE 2441000 688.50 168.06 10:35:13 24-12-2008 NSE 162600 709.00 11.53 12:59:23 19-12-2008 NSE 360661 721.65 26.03 10:44:19 18-12-2008 BSE 90020 709.05 6.38 15:14:23 18-12-2008 NSE 101524 710.00 7.21 15:11:14 17-12-2008 NSE 203272 733.90 14.92 10:39:51 25-11-2008 BSE 187523 648.70 12.16 10:20:08 19-11-2008 BSE 500050 628.65 31.44 12:36:12 18-11-2008 NSE 85684 625.15 5.36 15:21:31 03-11-2008 BSE 109710 671.20 7.36 14:07:31 22-10-2008 NSE 538727 708.00 38.14 09:57:05 20-10-2008 NSE 200458 684.60 13.72 10:56:36 20-10-2008 NSE 200080 699.00 13.99 10:12:20 20-10-2008 NSE 500047 706.15 35.31 12:44:15 13-10-2008 BSE 500749 727.40 36.42 10:25:13 13-10-2008 BSE 159043 728.35 11.58 11:26:04 10-10-2008 BSE 641812 672.55 43.17 10:37:24 10-10-2008 BSE 2220726 678.00 150.57 10:05:36 10-10-2008 BSE 290288 684.70 19.88 10:30:24 10-10-2008 NSE 2566327 687.50 176.43 13:51:26 10-10-2008 NSE 461155 692.00 31.91 15:24:13 10-10-2008 NSE 149096 694.00 10.35 15:26:17 10-10-2008 NSE 1365257 696.00 95.02 14:47:01 08-10-2008 BSE 145800 732.00 10.67 15:51:30 08-10-2008 NSE 158069 737.95 11.66 13:15:08 07-10-2008 BSE 775872 750.40 58.22 12:38:56 07-10-2008 NSE 778836 751.45 58.53 12:38:08 06-10-2008 BSE 136795 726.00 9.93 11:02:29 06-10-2008 BSE 252005 726.75 18.31 15:01:45 03-10-2008 BSE 2356000 765.50 180.35 12:50:41 30-09-2008 BSE 200300 770.50 15.43 13:41:33 30-09-2008 BSE 400035 772.00 30.88 13:41:20 30-09-2008 BSE 1200050 772.00 92.64 13:41:26 29-09-2008 NSE 69715 760.00 5.3 16:04:00 25-09-2008 BSE 180840 791.25 14.31 10:58:50 24-09-2008 BSE 471238 789.00 37.18 10:41:48 22-09-2008 BSE 2222525 806.00 179.14 11:41:06 22-09-2008 BSE 121012 808.35 9.78 14:18:53 19-09-2008 BSE 196807 792.00 15.59 13:16:40 19-09-2008 BSE 82315 793.00 6.53 10:18:53 19-09-2008 BSE 1215040 797.10 96.85 15:06:10 19-09-2008 BSE 109369 798.00 8.73 10:15:18 19-09-2008 BSE 150012 798.00 11.97 14:08:37 19-09-2008 BSE 100000 800.00 8 14:17:43 19-09-2008 BSE 151296 806.20 12.2 14:31:39 18-09-2008 BSE 1167979 717.00 83.74 10:23:19 18-09-2008 BSE 1023311 723.50 74.04 11:44:21 18-09-2008 BSE 95468 724.00 6.91 11:52:21 18-09-2008 BSE 594852 724.90 43.12 13:20:55 18-09-2008 BSE 185364 760.10 14.09 15:08:23 18-09-2008 NSE 153097 720.05 11.02 11:35:20 18-09-2008 NSE 107937 724.00 7.81 12:56:42 18-09-2008 NSE 228014 724.00 16.51 13:21:52 17-09-2008 BSE 261272 758.95 19.83 10:22:55 17-09-2008 BSE 326769 759.00 24.8 10:08:46 17-09-2008 BSE 72592 760.40 5.52 10:44:35 17-09-2008 NSE 247942 764.50 18.96 12:02:26 16-09-2008 BSE 75333 729.50 5.5 10:09:11 16-09-2008 BSE 70450 730.50 5.15 10:13:53 16-09-2008 BSE 70500 733.00 5.17 11:42:32 16-09-2008 BSE 75271 735.00 5.53 10:27:26 16-09-2008 BSE 70024 735.15 5.15 11:15:15 16-09-2008 BSE 70000 735.50 5.15 11:27:42 16-09-2008 BSE 80000 736.60 5.89 11:58:42 16-09-2008 BSE 70020 740.30 5.18 12:27:08 16-09-2008 BSE 70145 743.00 5.21 12:11:17 16-09-2008 BSE 70030 744.90 5.22 12:53:02 16-09-2008 BSE 70500 744.90 5.25 13:10:47 16-09-2008 BSE 70150 748.15 5.25 13:24:13 16-09-2008 BSE 70831 748.50 5.3 12:38:30 16-09-2008 BSE 70000 750.60 5.25 13:43:28 16-09-2008 BSE 70565 758.50 5.35 14:25:00 16-09-2008 BSE 80284 762.50 6.12 14:13:57 16-09-2008 BSE 80267 763.30 6.13 13:52:49 16-09-2008 BSE 70881 764.50 5.42 14:47:16 16-09-2008 BSE 80605 770.60 6.21 15:14:34 16-09-2008 BSE 70352 770.80 5.42 14:58:50 16-09-2008 BSE 71534 780.70 5.58 15:23:38 15-09-2008 NSE 94055 759.00 7.14 12:24:28 11-09-2008 BSE 100963 775.00 7.82 15:19:37 08-09-2008 BSE 99468 823.30 8.19 16:11:44 02-09-2008 NSE 233185 829.10 19.33 13:46:46 28-08-2008 BSE 65001 806.00 5.24 10:13:34 26-08-2008 NSE 150196 806.00 12.11 13:11:16 01-08-2008 NSE 814368 800.00 65.15 12:44:35 01-08-2008 NSE 869246 801.35 69.66 13:02:00 01-08-2008 NSE 773845 804.15 62.23 13:17:42 01-08-2008 NSE 784006 821.00 64.37 15:10:49 31-07-2008 NSE 560421 793.50 44.47 14:03:18 31-07-2008 NSE 564914 794.85 44.9 14:38:23 31-07-2008 NSE 409649 795.60 32.59 13:26:37 31-07-2008 NSE 194838 799.50 15.58 12:20:12 31-07-2008 NSE 65946 801.00 5.28 15:07:57 30-07-2008 NSE 568698 809.80 46.05 12:02:03 29-07-2008 NSE 745101 769.80 57.36 11:59:47 28-07-2008 NSE 265120 798.25 21.16 10:23:40 24-07-2008 BSE 67606 848.00 5.73 09:55:51 18-07-2008 NSE 66677 787.00 5.25 14:09:16 17-07-2008 NSE 175000 750.00 13.13 13:55:35 17-07-2008 NSE 99299 751.50 7.46 10:21:31 16-07-2008 NSE 100484 731.00 7.35 14:46:12 15-07-2008 BSE 253450 713.50 18.08 13:01:36 27-06-2008 NSE 130759 727.50 9.51 11:31:57 27-06-2008 NSE 100090 728.10 7.29 11:07:55 19-06-2008 NSE 75165 809.90 6.09 15:17:05 18-06-2008 NSE 393151 814.90 32.04 13:55:31 16-06-2008 NSE 160251 840.00 13.46 14:57:17 11-06-2008 NSE 80774 801.90 6.48 10:22:54 11-06-2008 NSE 83553 802.00 6.7 10:32:08 10-06-2008 BSE 73328 770.80 5.65 12:07:46 05-06-2008 BSE 200542 821.00 16.46 15:23:45 05-06-2008 BSE 102786 828.00 8.51 15:11:37 05-06-2008 BSE 174468 828.90 14.46 15:11:50 05-06-2008 NSE 70056 812.90 5.69 14:28:13 04-06-2008 NSE 75319 834.50 6.29 13:40:19 04-06-2008 NSE 108142 835.00 9.03 13:00:28 03-06-2008 BSE 88548 839.00 7.43 11:01:35 03-06-2008 NSE 163000 840.90 13.71 14:33:50 03-06-2008 NSE 184511 842.00 15.54 11:44:50 03-06-2008 NSE 86197 842.00 7.26 11:48:13 03-06-2008 NSE 59415 844.00 5.01 12:22:34 02-06-2008 NSE 135116 879.55 11.88 15:10:02 29-05-2008 NSE 205058 883.40 18.11 13:08:01 15-05-2008 BSE 151025 851.00 12.85 13:15:44 13-05-2008 NSE 250670 820.00 20.55 15:21:28 13-05-2008 NSE 75556 820.00 6.2 15:24:09 13-05-2008 NSE 75076 835.40 6.27 13:55:07 09-05-2008 NSE 60715 853.00 5.18 14:33:55 09-05-2008 NSE 92349 855.00 7.9 13:18:17 08-05-2008 NSE 180070 813.00 14.64 09:55:12 07-05-2008 BSE 104282 827.05 8.62 10:31:02 07-05-2008 BSE 100111 827.60 8.29 10:58:25 07-05-2008 NSE 65921 810.45 5.34 10:13:13 07-05-2008 NSE 84592 816.90 6.91 15:02:19 07-05-2008 NSE 100977 826.00 8.34 10:42:00 07-05-2008 NSE 100063 826.50 8.27 10:40:40 02-05-2008 BSE 123891 900.40 11.16 14:39:59 02-05-2008 BSE 100044 900.50 9.01 12:43:20 02-05-2008 BSE 253845 900.65 22.86 12:13:39 02-05-2008 BSE 204964 912.00 18.69 10:00:46 25-04-2008 BSE 60646 884.00 5.36 10:09:33 25-04-2008 BSE 69750 905.00 6.31 13:59:40 25-04-2008 NSE 91368 898.15 8.21 11:21:53 25-04-2008 NSE 54983 909.40 5 15:26:03 23-04-2008 NSE 70117 849.90 5.96 14:06:09 17-04-2008 BSE 100046 811.50 8.12 14:12:28 17-04-2008 BSE 100000 814.50 8.15 13:16:22 17-04-2008 BSE 100001 816.00 8.16 12:14:19 17-04-2008 NSE 150564 813.00 12.24 10:03:43 04-04-2008 BSE 331700 820.35 27.21 10:15:05 02-04-2008 BSE 794020 826.50 65.63 14:31:35 31-03-2008 NSE 100000 816.00 8.16 12:17:38 27-03-2008 NSE 88253 830.00 7.32 15:22:08 19-03-2008 NSE 72862 783.50 5.71 11:45:48 18-03-2008 NSE 348626 751.50 26.2 10:02:40 11-03-2008 NSE 100351 781.05 7.84 12:33:10 10-03-2008 NSE 412266 747.00 30.8 10:01:36 07-03-2008 NSE 79282 746.05 5.91 10:04:25 07-03-2008 NSE 190004 750.00 14.25 10:36:00 07-03-2008 NSE 238139 750.00 17.86 13:17:24 07-03-2008 NSE 717404 750.00 53.81 13:21:29 07-03-2008 NSE 500428 750.85 37.57 10:55:51 07-03-2008 NSE 762794 751.05 57.29 13:22:59 28-02-2008 NSE 200103 840.00 16.81 13:17:33 26-02-2008 NSE 98000 840.00 8.23 14:29:25 25-02-2008 NSE 504401 851.45 42.95 15:25:08 20-02-2008 BSE 125080 860.00 10.76 13:19:37 19-02-2008 NSE 150156 883.90 13.27 12:11:21 31-01-2008 NSE 370001 864.00 31.97 11:39:01 31-01-2008 NSE 151186 882.80 13.35 12:32:36 29-01-2008 BSE 800155 865.00 69.21 10:55:27 29-01-2008 BSE 200260 866.00 17.34 10:56:05 24-01-2008 BSE 1272849 850.50 108.26 10:15:59 22-01-2008 NSE 73176 770.00 5.63 11:45:39 18-01-2008 BSE 500261 880.50 44.05 11:18:42 17-01-2008 NSE 428579 872.00 37.37 12:44:30 16-01-2008 BSE 96411 850.85 8.2 12:30:19 16-01-2008 BSE 61955 862.00 5.34 13:14:52 16-01-2008 NSE 102686 850.00 8.73 12:21:47 16-01-2008 NSE 150085 850.00 12.76 12:39:51 16-01-2008 NSE 151726 852.50 12.93 11:49:09 16-01-2008 NSE 84832 853.00 7.24 12:55:26 16-01-2008 NSE 76661 864.00 6.62 13:14:22 15-01-2008 BSE 133831 873.00 11.68 10:38:14 15-01-2008 NSE 202650 851.50 17.26 12:41:43 15-01-2008 NSE 93316 872.40 8.14 10:34:13 14-01-2008 BSE 160608 934.75 15.01 10:26:03 14-01-2008 BSE 300111 950.00 28.51 10:07:14 14-01-2008 NSE 500042 910.00 45.5 14:27:30 14-01-2008 NSE 83464 910.00 7.6 14:59:20 14-01-2008 NSE 106484 912.50 9.72 15:01:57 09-01-2008 NSE 65025 957.50 6.23 11:18:59 07-01-2008 BSE 100320 945.00 9.48 14:30:54 07-01-2008 NSE 201450 943.00 19 14:19:46 28-12-2007 NSE 66394 946.75 6.29 12:08:52 27-12-2007 NSE 57673 962.25 5.55 12:49:18 24-12-2007 BSE 635588 941.50 59.84 11:41:02 19-12-2007 NSE 192011 903.50 17.35 14:35:28 19-12-2007 NSE 96167 903.50 8.69 14:40:09 13-12-2007 BSE 126074 999.50 12.6 13:06:31 13-12-2007 NSE 88816 1013.00 9 11:05:37 13-12-2007 NSE 50747 1022.00 5.19 10:34:56 13-12-2007 NSE 150931 1030.00 15.55 10:17:04 13-12-2007 NSE 61465 1038.20 6.38 10:10:58 11-12-2007 NSE 265938 993.00 26.41 10:11:42 11-12-2007 NSE 165017 1004.00 16.57 11:35:11 11-12-2007 NSE 200592 1035.00 20.76 15:23:57 10-12-2007 NSE 250562 980.00 24.56 10:10:22 10-12-2007 NSE 65197 980.00 6.39 10:12:27 07-12-2007 NSE 55185 970.00 5.35 13:52:58 06-12-2007 NSE 200014 929.00 18.58 12:01:28 06-12-2007 NSE 89000 930.00 8.28 12:15:44 05-12-2007 BSE 170000 917.00 15.59 11:31:48 05-12-2007 NSE 102346 915.10 9.37 14:11:14 05-12-2007 NSE 275527 917.00 25.27 12:45:46 05-12-2007 NSE 180413 917.50 16.55 12:35:25 04-12-2007 NSE 100000 923.00 9.23 09:55:13 30-11-2007 NSE 638259 923.50 58.94 10:20:13 27-11-2007 NSE 173788 915.00 15.9 13:56:38 27-11-2007 NSE 210694 924.00 19.47 13:20:44 21-11-2007 BSE 105214 893.90 9.41 11:38:23 21-11-2007 BSE 105092 895.00 9.41 11:34:31 21-11-2007 BSE 200891 895.00 17.98 12:41:00 21-11-2007 NSE 62652 894.50 5.6 12:49:02 21-11-2007 NSE 56055 896.20 5.02 15:23:53 21-11-2007 NSE 250748 900.00 22.57 13:11:13 21-11-2007 NSE 311101 900.00 28 14:49:18 21-11-2007 NSE 56548 900.00 5.09 15:24:10 21-11-2007 NSE 115234 902.00 10.39 10:09:42 21-11-2007 NSE 104005 902.00 9.38 10:11:33 20-11-2007 NSE 68985 905.00 6.24 15:25:11 20-11-2007 NSE 75367 906.00 6.83 15:04:14 16-11-2007 BSE 257703 909.00 23.43 13:04:34 15-11-2007 BSE 354722 900.00 31.92 15:01:40 15-11-2007 NSE 186025 889.00 16.54 10:57:47 14-11-2007 NSE 65474 860.00 5.63 13:30:53 12-11-2007 BSE 117121 852.90 9.99 10:40:58 12-11-2007 BSE 500306 853.90 42.72 11:52:37 12-11-2007 BSE 1317862 855.00 112.68 10:07:34 12-11-2007 NSE 100083 836.00 8.37 15:08:26 12-11-2007 NSE 520169 849.50 44.19 10:58:40 12-11-2007 NSE 151201 849.95 12.85 12:40:07 08-11-2007 BSE 150132 888.90 13.35 10:02:49 08-11-2007 BSE 125050 889.00 11.12 10:45:30 08-11-2007 NSE 62137 857.40 5.33 13:15:20 01-11-2007 NSE 100246 983.00 9.85 10:10:49 30-10-2007 NSE 187830 1001.65 18.81 12:17:38 30-10-2007 NSE 117393 1004.40 11.79 14:15:57 30-10-2007 NSE 116870 1012.50 11.83 12:52:01 30-10-2007 NSE 86474 1023.00 8.85 13:11:52 29-10-2007 NSE 300172 1010.00 30.32 10:57:26 29-10-2007 NSE 193777 1015.00 19.67 11:49:58 29-10-2007 NSE 197439 1015.50 20.05 11:33:32 26-10-2007 NSE 100616 987.00 9.93 15:29:53 25-10-2007 BSE 464118 1001.70 46.49 10:03:13 25-10-2007 BSE 70500 1019.90 7.19 15:48:14 25-10-2007 NSE 323873 999.00 32.35 09:58:06 24-10-2007 BSE 301905 982.00 29.65 15:17:13 24-10-2007 NSE 50297 1024.00 5.15 10:03:24 24-10-2007 NSE 238812 1024.15 24.46 10:33:23 24-10-2007 NSE 64776 1025.00 6.64 10:14:39 24-10-2007 NSE 68240 1029.70 7.03 10:19:40 24-10-2007 NSE 92028 1029.80 9.48 10:10:09 24-10-2007 NSE 118164 1029.90 12.17 10:09:39 24-10-2007 NSE 70239 1030.00 7.23 10:09:22 24-10-2007 NSE 63885 1030.00 6.58 10:09:57 24-10-2007 NSE 58095 1035.00 6.01 10:07:32 22-10-2007 BSE 74332 924.00 6.87 15:12:17 19-10-2007 BSE 447007 946.00 42.29 12:53:24 19-10-2007 BSE 309144 965.00 29.83 15:08:26 19-10-2007 NSE 59844 975.00 5.83 10:05:00 17-10-2007 NSE 87470 1000.00 8.75 10:59:03 17-10-2007 NSE 80010 1105.00 8.84 14:04:58 10-10-2007 BSE 625728 1075.00 67.27 10:43:53 09-10-2007 NSE 471835 1028.00 48.5 12:12:23 09-10-2007 NSE 250000 1032.00 25.8 12:20:44 09-10-2007 NSE 100000 1032.00 10.32 12:21:05 09-10-2007 NSE 67000 1033.00 6.92 12:33:04 08-10-2007 BSE 62797 1000.00 6.28 16:14:48 08-10-2007 BSE 550000 1010.00 55.55 10:57:49 08-10-2007 BSE 50000 1014.00 5.07 11:07:53 08-10-2007 BSE 77991 1015.00 7.92 14:54:38 08-10-2007 BSE 75000 1018.00 7.64 12:17:16 08-10-2007 BSE 50000 1024.00 5.12 12:26:34 08-10-2007 BSE 50000 1025.00 5.13 10:00:09 08-10-2007 NSE 500000 1024.95 51.25 15:45:27 05-10-2007 BSE 123000 989.00 12.16 10:25:11 05-10-2007 BSE 146714 989.00 14.51 12:46:53 05-10-2007 BSE 59500 990.00 5.89 10:36:48 05-10-2007 BSE 130000 990.05 12.87 12:49:38 05-10-2007 BSE 75000 998.00 7.49 11:20:41 05-10-2007 BSE 70000 998.00 6.99 12:18:00 05-10-2007 BSE 65000 998.00 6.49 12:32:39 05-10-2007 BSE 131341 998.05 13.11 14:20:26 05-10-2007 NSE 125000 989.00 12.36 13:00:47 05-10-2007 NSE 121512 989.00 12.02 13:39:39 04-10-2007 BSE 200000 985.00 19.7 13:55:42 04-10-2007 BSE 51789 985.00 5.1 15:10:05 04-10-2007 BSE 100000 997.05 9.97 12:25:00 04-10-2007 BSE 50000 1000.00 5 10:30:19 04-10-2007 BSE 72064 1000.00 7.21 10:36:36 04-10-2007 BSE 115347 1005.00 11.59 10:11:27 04-10-2007 NSE 100000 983.00 9.83 14:29:00 04-10-2007 NSE 500000 990.00 49.5 16:06:51 03-10-2007 BSE 75000 980.00 7.35 10:31:45 03-10-2007 BSE 200000 980.00 19.6 11:07:14 03-10-2007 BSE 100000 980.05 9.8 12:18:02 03-10-2007 BSE 127634 982.75 12.54 13:06:16 03-10-2007 BSE 93408 986.00 9.21 12:25:53 03-10-2007 BSE 169067 986.05 16.67 12:41:32 03-10-2007 BSE 155189 986.05 15.3 15:50:12 03-10-2007 BSE 51000 990.00 5.05 15:14:18 03-10-2007 NSE 100000 975.00 9.75 10:19:41 03-10-2007 NSE 90577 975.50 8.84 10:20:26 03-10-2007 NSE 200000 980.00 19.6 10:41:47 03-10-2007 NSE 100000 980.00 9.8 11:01:11 03-10-2007 NSE 100000 980.00 9.8 11:20:47 03-10-2007 NSE 169373 980.00 16.6 12:12:12 03-10-2007 NSE 91714 980.00 8.99 13:15:52 03-10-2007 NSE 352000 980.05 34.5 12:20:33 03-10-2007 NSE 500000 983.00 49.15 14:33:51 01-10-2007 BSE 75000 959.00 7.19 12:11:19 01-10-2007 NSE 177952 963.00 17.14 12:42:38 28-09-2007 BSE 100850 970.00 9.78 12:27:45 28-09-2007 BSE 192480 970.00 18.67 12:54:36 28-09-2007 NSE 125200 967.50 12.11 13:15:54 28-09-2007 NSE 64848 970.00 6.29 10:15:34 28-09-2007 NSE 57531 970.00 5.58 12:27:23 28-09-2007 NSE 60000 970.10 5.82 14:07:34 28-09-2007 NSE 155000 975.10 15.11 10:10:42 27-09-2007 BSE 144432 970.00 14.01 11:25:22 27-09-2007 BSE 166308 977.00 16.25 14:35:17 27-09-2007 NSE 121376 972.00 11.8 11:05:47 26-09-2007 BSE 52000 975.00 5.07 12:50:51 26-09-2007 BSE 216095 978.00 21.13 13:06:49 26-09-2007 BSE 103809 986.00 10.24 10:37:42 26-09-2007 NSE 122000 989.00 12.07 10:24:48 25-09-2007 BSE 146600 970.00 14.22 10:26:24 25-09-2007 BSE 200000 970.00 19.4 10:33:43 25-09-2007 BSE 200000 982.00 19.64 11:21:45 25-09-2007 NSE 450000 975.00 43.88 11:02:41 25-09-2007 NSE 100000 975.00 9.75 11:11:35 25-09-2007 NSE 500000 979.00 48.95 13:41:47 24-09-2007 BSE 53000 953.00 5.05 10:26:47 24-09-2007 BSE 59400 955.05 5.67 12:16:20 24-09-2007 BSE 419800 960.00 40.3 11:01:24 24-09-2007 BSE 830000 960.00 79.68 14:18:35 24-09-2007 BSE 151000 965.05 14.57 14:44:49 24-09-2007 NSE 55693 955.00 5.32 12:23:07 24-09-2007 NSE 100000 960.00 9.6 12:58:25 24-09-2007 NSE 112862 960.00 10.83 13:32:04 21-09-2007 BSE 100000 911.00 9.11 10:38:27 21-09-2007 BSE 100000 925.00 9.25 11:08:52 21-09-2007 BSE 105000 925.00 9.71 11:48:14 21-09-2007 BSE 125484 926.50 11.63 12:05:53 21-09-2007 BSE 54415 928.00 5.05 11:51:12 21-09-2007 BSE 85782 929.00 7.97 12:23:13 21-09-2007 BSE 60000 930.00 5.58 12:57:53 21-09-2007 NSE 200000 929.00 18.58 11:55:37 21-09-2007 NSE 213681 929.00 19.85 12:40:00 21-09-2007 NSE 117756 932.00 10.97 13:47:22 20-09-2007 BSE 1687214 900.00 151.85 09:56:19 20-09-2007 BSE 506497 913.00 46.24 13:40:13 20-09-2007 BSE 268900 913.00 24.55 13:54:43 20-09-2007 BSE 100000 919.95 9.2 12:58:44 20-09-2007 BSE 277609 920.00 25.54 11:14:27 20-09-2007 NSE 78000 915.00 7.14 13:59:24 20-09-2007 NSE 84203 920.00 7.75 14:41:25 20-09-2007 NSE 200000 925.00 18.5 11:24:30 19-09-2007 BSE 66500 870.00 5.79 10:15:27 19-09-2007 BSE 100000 875.00 8.75 10:29:23 19-09-2007 BSE 57500 880.00 5.06 10:06:34 19-09-2007 BSE 800000 880.00 70.4 10:41:56 19-09-2007 BSE 109230 894.00 9.77 14:06:12 19-09-2007 BSE 200000 900.00 18 14:36:51 19-09-2007 BSE 300000 900.00 27 14:56:43 18-09-2007 BSE 111000 839.00 9.31 13:30:38 17-09-2007 BSE 761200 815.00 62.04 15:25:37 17-09-2007 BSE 77782 828.00 6.44 10:33:25 14-09-2007 BSE 186000 830.00 15.44 15:15:27 14-09-2007 BSE 480000 830.00 39.84 15:15:56 14-09-2007 BSE 62500 830.00 5.19 15:16:56 14-09-2007 NSE 200000 848.00 16.96 11:11:53 12-09-2007 NSE 400000 850.00 34 10:27:30 12-09-2007 NSE 200000 850.00 17 13:10:23 11-09-2007 BSE 80000 849.00 6.79 12:21:10 11-09-2007 NSE 85469 845.00 7.22 15:23:02 07-09-2007 BSE 61981 850.00 5.27 11:17:01 04-09-2007 BSE 75000 862.00 6.47 14:23:54 04-09-2007 BSE 130000 880.00 11.44 10:42:58 04-09-2007 NSE 83000 875.00 7.26 10:38:49 31-08-2007 BSE 130000 881.95 11.47 10:11:15 31-08-2007 BSE 152068 882.00 13.41 10:08:03 31-08-2007 BSE 150000 882.00 13.23 10:08:43 31-08-2007 BSE 225338 886.95 19.99 12:11:50 31-08-2007 NSE 65000 887.00 5.77 12:18:54 30-08-2007 BSE 70000 881.00 6.17 12:27:02 30-08-2007 BSE 81900 885.00 7.25 10:31:49 30-08-2007 BSE 100000 889.50 8.9 10:44:22 30-08-2007 NSE 75000 891.00 6.68 10:29:01 29-08-2007 BSE 60000 872.00 5.23 10:31:09 29-08-2007 BSE 79750 872.00 6.95 10:44:50 29-08-2007 BSE 138000 878.00 12.12 14:07:09 28-08-2007 NSE 488000 890.00 43.43 10:14:02 28-08-2007 NSE 196946 890.00 17.53 11:46:17 28-08-2007 NSE 290321 890.00 25.84 12:48:38 28-08-2007 NSE 250000 890.00 22.25 12:54:21 28-08-2007 NSE 493702 890.00 43.94 13:14:41 28-08-2007 NSE 366171 890.00 32.59 13:48:16 27-08-2007 BSE 60792 885.10 5.38 13:53:01 27-08-2007 NSE 261594 890.00 23.28 13:39:32 27-08-2007 NSE 71500 890.00 6.36 13:48:40 27-08-2007 NSE 200000 890.00 17.8 15:19:55 24-08-2007 BSE 132000 860.00 11.35 13:04:11 24-08-2007 BSE 105000 865.95 9.09 13:38:39 24-08-2007 BSE 79500 870.00 6.92 12:16:58 23-08-2007 BSE 100000 878.00 8.78 14:27:01 23-08-2007 BSE 180444 881.50 15.91 10:50:17 23-08-2007 BSE 64401 881.50 5.68 10:53:25 23-08-2007 BSE 75000 883.50 6.63 10:30:51 22-08-2007 BSE 100000 857.50 8.57 12:52:16 22-08-2007 BSE 148000 870.00 12.88 13:38:54 22-08-2007 BSE 281000 870.00 24.45 15:04:32 21-08-2007 BSE 333048 840.00 27.98 14:52:04 21-08-2007 BSE 93400 842.00 7.86 14:22:31 21-08-2007 BSE 137406 850.00 11.68 11:13:35 21-08-2007 BSE 250000 850.00 21.25 13:17:39 21-08-2007 BSE 81600 851.00 6.94 11:19:08 21-08-2007 NSE 100000 841.00 8.41 10:38:12 21-08-2007 NSE 227000 850.05 19.3 11:28:47 21-08-2007 NSE 170063 850.05 14.46 13:08:58 20-08-2007 BSE 63000 843.00 5.31 14:55:34 16-08-2007 BSE 159780 804.00 12.85 13:56:34 16-08-2007 BSE 91206 808.00 7.37 10:39:52 16-08-2007 BSE 75000 810.00 6.08 10:52:35 16-08-2007 BSE 151300 810.00 12.26 10:56:12 16-08-2007 NSE 100000 803.00 8.03 14:55:44 16-08-2007 NSE 150000 807.00 12.11 13:03:42 16-08-2007 NSE 100000 810.00 8.1 12:28:03 16-08-2007 NSE 114990 812.00 9.34 11:04:38 14-08-2007 BSE 77194 850.00 6.56 13:27:00 14-08-2007 BSE 100000 854.00 8.54 14:22:27 14-08-2007 BSE 100000 855.00 8.55 11:09:18 14-08-2007 NSE 100000 857.00 8.57 15:19:12 13-08-2007 BSE 142824 852.00 12.17 10:30:47 13-08-2007 NSE 61043 845.00 5.16 11:38:22 13-08-2007 NSE 133843 853.00 11.42 15:10:11 10-08-2007 BSE 100000 835.00 8.35 12:12:42 10-08-2007 BSE 100000 836.00 8.36 12:22:58 10-08-2007 BSE 181540 848.00 15.39 10:09:14 10-08-2007 BSE 74500 849.25 6.33 10:06:38 09-08-2007 BSE 83653 910.00 7.61 10:17:19 09-08-2007 BSE 101000 910.00 9.19 10:40:18 09-08-2007 BSE 84000 910.00 7.64 12:22:04 09-08-2007 BSE 56693 911.00 5.16 10:59:17 08-08-2007 BSE 100000 902.00 9.02 15:08:40 07-08-2007 BSE 150000 885.00 13.28 10:03:02 07-08-2007 BSE 150000 885.00 13.28 10:09:40 07-08-2007 BSE 147226 885.00 13.03 10:41:16 07-08-2007 BSE 63881 890.00 5.69 11:50:22 07-08-2007 NSE 186816 885.50 16.54 12:57:06 06-08-2007 BSE 101000 865.00 8.74 10:22:44 06-08-2007 BSE 108730 865.00 9.41 10:25:15 06-08-2007 BSE 64980 865.00 5.62 10:31:28 06-08-2007 BSE 199000 865.85 17.23 14:19:33 06-08-2007 BSE 400000 866.00 34.64 11:02:31 06-08-2007 BSE 84050 868.00 7.3 11:24:04 06-08-2007 NSE 100950 867.00 8.75 12:57:32 06-08-2007 NSE 100000 875.00 8.75 12:06:54 03-08-2007 BSE 59356 885.00 5.25 10:15:46 03-08-2007 BSE 61563 890.00 5.48 10:24:25 03-08-2007 BSE 66546 900.00 5.99 12:51:08 03-08-2007 NSE 129708 890.00 11.54 10:36:32 03-08-2007 NSE 114334 890.00 10.18 11:20:20 03-08-2007 NSE 186816 890.00 16.63 11:20:59 02-08-2007 BSE 113256 872.50 9.88 15:22:20 02-08-2007 BSE 65000 880.50 5.72 13:06:47 02-08-2007 BSE 65000 880.50 5.72 13:17:20 02-08-2007 BSE 800000 882.00 70.56 13:37:12 01-08-2007 BSE 246581 870.00 21.45 15:20:01 01-08-2007 BSE 150000 872.00 13.08 11:33:45 01-08-2007 BSE 180345 874.00 15.76 10:26:38 01-08-2007 NSE 131000 870.00 11.4 14:50:39 31-07-2007 BSE 174150 893.00 15.55 13:06:08 31-07-2007 BSE 62225 896.00 5.58 12:47:57 31-07-2007 BSE 110000 899.95 9.9 11:00:21 31-07-2007 NSE 75662 902.00 6.82 15:19:56 30-07-2007 BSE 59610 890.00 5.31 12:17:33 30-07-2007 BSE 120789 893.00 10.79 10:31:58 27-07-2007 BSE 112000 897.90 10.06 12:07:01 27-07-2007 BSE 169274 900.00 15.23 11:08:01 27-07-2007 BSE 92202 900.00 8.3 12:56:36 27-07-2007 BSE 90000 900.00 8.1 14:55:54 27-07-2007 BSE 60000 911.00 5.47 10:45:57 27-07-2007 BSE 59000 913.00 5.39 10:23:20 26-07-2007 BSE 226849 930.00 21.1 13:50:03 26-07-2007 BSE 57830 935.00 5.41 13:47:13 26-07-2007 BSE 86000 937.95 8.07 13:10:38 26-07-2007 BSE 201642 960.00 19.36 10:26:37 25-07-2007 BSE 105000 970.00 10.19 10:28:13 25-07-2007 BSE 60000 970.00 5.82 12:13:00 24-07-2007 BSE 60000 980.00 5.88 13:55:53 24-07-2007 BSE 132000 980.00 12.94 14:16:23 24-07-2007 BSE 143900 982.30 14.14 10:48:46 24-07-2007 BSE 55000 982.50 5.4 11:16:47 24-07-2007 NSE 150000 980.00 14.7 11:55:44 24-07-2007 NSE 63000 984.00 6.2 10:06:42 23-07-2007 BSE 150000 970.00 14.55 12:49:03 23-07-2007 NSE 160392 980.00 15.72 15:16:26 20-07-2007 BSE 350000 920.00 32.2 09:56:54 20-07-2007 BSE 100000 937.00 9.37 10:10:19 20-07-2007 BSE 100000 959.00 9.59 15:10:22 20-07-2007 BSE 84000 960.00 8.06 11:09:55 20-07-2007 BSE 364145 960.00 34.96 11:16:46 20-07-2007 BSE 158000 965.00 15.25 13:24:22 20-07-2007 BSE 100000 965.00 9.65 13:31:23 20-07-2007 BSE 100000 965.00 9.65 14:36:07 20-07-2007 NSE 2000000 920.00 184 09:55:32 19-07-2007 BSE 228010 891.00 20.32 12:49:26 19-07-2007 BSE 55000 910.00 5.01 12:20:09 19-07-2007 BSE 95000 915.00 8.69 14:31:34 19-07-2007 BSE 117000 920.00 10.76 15:11:05 18-07-2007 BSE 200000 884.00 17.68 14:35:40 18-07-2007 BSE 100000 885.00 8.85 14:38:33 18-07-2007 NSE 100000 890.00 8.9 15:10:29 17-07-2007 BSE 100010 875.10 8.75 13:42:25 17-07-2007 BSE 108182 901.00 9.75 12:42:31 17-07-2007 BSE 100273 901.05 9.04 11:02:37 17-07-2007 BSE 92365 902.00 8.33 11:26:26 17-07-2007 NSE 415000 905.00 37.56 10:25:48 16-07-2007 BSE 72301 902.00 6.52 14:45:34 16-07-2007 NSE 211000 900.50 19 14:27:10 16-07-2007 NSE 221420 902.00 19.97 10:11:55 16-07-2007 NSE 794110 902.00 71.63 10:30:40 16-07-2007 NSE 100000 905.50 9.06 14:11:32 13-07-2007 BSE 293547 887.00 26.04 10:43:00 13-07-2007 NSE 60000 908.00 5.45 13:23:04 12-07-2007 BSE 281300 895.00 25.18 15:07:41 12-07-2007 BSE 60645 901.50 5.47 13:27:13 12-07-2007 BSE 100000 901.50 9.02 13:27:27 12-07-2007 BSE 89355 901.50 8.06 13:39:00 12-07-2007 BSE 75000 901.50 6.76 13:39:33 12-07-2007 BSE 65355 901.50 5.89 13:52:36 10-07-2007 NSE 508969 895.00 45.55 13:26:40 09-07-2007 BSE 62300 893.00 5.56 10:04:38 09-07-2007 BSE 104000 900.00 9.36 15:05:37 09-07-2007 BSE 120124 901.00 10.82 15:08:00 09-07-2007 NSE 129845 895.00 11.62 11:59:09 09-07-2007 NSE 115210 895.00 10.31 12:06:11 06-07-2007 BSE 109840 880.00 9.67 10:33:56 06-07-2007 NSE 90085 875.00 7.88 13:20:20 06-07-2007 NSE 82761 875.00 7.24 13:23:16 06-07-2007 NSE 110614 880.00 9.73 11:45:32 06-07-2007 NSE 100000 880.00 8.8 12:36:03 06-07-2007 NSE 75126 880.00 6.61 12:37:03 06-07-2007 NSE 101023 880.00 8.89 13:21:19 05-07-2007 NSE 500000 860.00 43 11:49:27 05-07-2007 NSE 500000 862.40 43.12 14:13:14 04-07-2007 BSE 339942 875.00 29.74 15:06:34 04-07-2007 BSE 79800 885.00 7.06 10:32:16 04-07-2007 BSE 192154 885.05 17.01 10:19:44 04-07-2007 BSE 91500 885.05 8.1 11:42:35 04-07-2007 BSE 70000 885.05 6.2 13:44:05 03-07-2007 BSE 72700 855.15 6.22 10:12:27 03-07-2007 BSE 410665 856.50 35.17 12:53:05 03-07-2007 BSE 91138 860.00 7.84 11:02:51 03-07-2007 BSE 65444 860.00 5.63 12:51:40 03-07-2007 BSE 81000 860.00 6.97 13:46:58 03-07-2007 BSE 200000 860.05 17.2 12:04:00 03-07-2007 BSE 197500 860.10 16.99 11:38:28 03-07-2007 BSE 75000 867.00 6.5 14:18:37 02-07-2007 NSE 115717 850.00 9.84 10:23:02 02-07-2007 NSE 104390 850.00 8.87 10:28:26 02-07-2007 NSE 100000 850.00 8.5 10:33:07 29-06-2007 BSE 74200 850.00 6.31 10:56:37 29-06-2007 NSE 100000 837.00 8.37 13:02:01 29-06-2007 NSE 104000 847.00 8.81 12:10:56 28-06-2007 BSE 60000 845.50 5.07 13:00:43 28-06-2007 BSE 60000 846.00 5.08 10:27:04 28-06-2007 BSE 60000 848.00 5.09 10:10:29 28-06-2007 BSE 60000 852.50 5.12 11:42:27 28-06-2007 BSE 60000 853.00 5.12 11:16:11 27-06-2007 BSE 113302 850.00 9.63 10:27:03 26-06-2007 BSE 91000 852.00 7.75 12:42:44 25-06-2007 BSE 72320 830.00 6 12:03:08 25-06-2007 BSE 1000000 830.00 83 15:26:56 25-06-2007 BSE 100000 834.95 8.35 12:47:14 25-06-2007 NSE 100010 831.00 8.31 13:05:10 25-06-2007 NSE 977408 831.75 81.3 11:40:50 22-06-2007 BSE 100000 824.00 8.24 12:39:03 22-06-2007 BSE 75000 827.00 6.2 15:30:14 22-06-2007 NSE 500000 825.00 41.25 10:23:25 22-06-2007 NSE 207591 825.00 17.13 11:10:49 22-06-2007 NSE 200000 825.00 16.5 11:26:00 21-06-2007 BSE 500000 815.00 40.75 15:15:45 21-06-2007 BSE 103652 817.00 8.47 15:18:48 21-06-2007 BSE 281678 825.00 23.24 10:32:13 21-06-2007 BSE 110558 827.00 9.14 10:41:51 21-06-2007 NSE 110954 815.00 9.04 15:23:37 21-06-2007 NSE 70511 820.00 5.78 14:02:38 20-06-2007 BSE 500000 812.75 40.64 09:55:56 20-06-2007 BSE 100000 824.00 8.24 14:30:20 20-06-2007 BSE 160500 824.50 13.23 15:20:27 20-06-2007 BSE 502500 825.00 41.46 11:34:27 20-06-2007 BSE 284285 825.00 23.45 15:21:17 20-06-2007 BSE 86000 825.30 7.1 10:14:36 20-06-2007 BSE 103736 826.00 8.57 10:37:32 20-06-2007 BSE 76200 826.00 6.29 12:11:41 20-06-2007 BSE 98568 826.50 8.15 10:45:37 20-06-2007 NSE 812403 825.00 67.02 15:22:23 19-06-2007 BSE 900000 810.00 72.9 12:24:09 19-06-2007 BSE 250000 810.00 20.25 13:32:18 19-06-2007 BSE 77917 810.00 6.31 13:36:19 19-06-2007 BSE 75000 810.00 6.08 14:54:07 19-06-2007 BSE 804000 810.00 65.12 15:27:20 19-06-2007 BSE 110000 812.80 8.94 14:41:15 19-06-2007 BSE 2001000 815.00 163.08 15:26:52 19-06-2007 NSE 313718 810.00 25.41 14:23:12 18-06-2007 BSE 68600 828.00 5.68 12:49:27 18-06-2007 NSE 164496 828.00 13.62 11:30:19 15-06-2007 BSE 420000 828.50 34.8 15:18:33 15-06-2007 BSE 200000 830.00 16.6 13:30:40 14-06-2007 BSE 511600 819.00 41.9 12:02:06 14-06-2007 BSE 71200 820.00 5.84 10:53:56 14-06-2007 BSE 350476 820.00 28.74 11:30:09 14-06-2007 BSE 100000 825.00 8.25 11:35:08 14-06-2007 BSE 100000 825.00 8.25 11:35:41 14-06-2007 BSE 80000 826.00 6.61 11:29:36 13-06-2007 BSE 150000 804.00 12.06 13:21:12 13-06-2007 BSE 63240 815.00 5.15 10:07:10 13-06-2007 BSE 124750 815.00 10.17 10:20:38 12-06-2007 BSE 150000 820.00 12.3 11:56:58 12-06-2007 BSE 100000 820.00 8.2 12:37:41 12-06-2007 NSE 330000 815.00 26.9 13:28:22 12-06-2007 NSE 300000 820.00 24.6 12:18:56 11-06-2007 BSE 2000000 821.00 164.2 13:04:13 11-06-2007 BSE 61525 821.00 5.05 14:19:06 11-06-2007 BSE 511234 825.00 42.18 11:55:27 11-06-2007 BSE 72172 830.00 5.99 11:07:52 11-06-2007 BSE 170000 830.00 14.11 11:48:43 11-06-2007 BSE 197000 833.00 16.41 11:16:07 08-06-2007 BSE 1785002 820.00 146.37 12:24:51 08-06-2007 BSE 75000 825.00 6.19 11:38:59 08-06-2007 BSE 205000 825.50 16.92 15:05:46 05-06-2007 BSE 74000 852.80 6.31 11:00:36 05-06-2007 BSE 133624 860.00 11.49 12:09:17 05-06-2007 BSE 73715 862.00 6.35 12:13:22 04-06-2007 BSE 62184 858.00 5.34 15:05:25 04-06-2007 BSE 110000 859.00 9.45 14:25:44 04-06-2007 BSE 80000 860.00 6.88 15:14:15 01-06-2007 NSE 110050 858.00 9.44 11:23:52 31-05-2007 BSE 450000 850.00 38.25 11:39:31 31-05-2007 BSE 98484 857.00 8.44 15:08:44 31-05-2007 BSE 110246 858.95 9.47 12:00:01 31-05-2007 BSE 300000 861.00 25.83 13:19:33 30-05-2007 BSE 100000 850.00 8.5 13:28:53 30-05-2007 NSE 108000 854.00 9.22 13:26:50 29-05-2007 BSE 125000 855.00 10.69 10:47:35 29-05-2007 BSE 111000 856.10 9.5 11:22:49 29-05-2007 NSE 193217 845.00 16.33 12:52:48 25-05-2007 BSE 352942 850.00 30 10:10:00 25-05-2007 BSE 100000 850.00 8.5 11:46:51 25-05-2007 BSE 80000 852.50 6.82 14:27:30 24-05-2007 BSE 79765 871.00 6.95 11:40:43 24-05-2007 BSE 65476 871.00 5.7 11:40:54 23-05-2007 BSE 57000 881.00 5.02 12:20:05 23-05-2007 BSE 57000 881.00 5.02 12:20:12 23-05-2007 BSE 129110 881.00 11.37 12:20:20 23-05-2007 BSE 129110 881.00 11.37 12:20:22 23-05-2007 BSE 60000 881.00 5.29 15:16:28 23-05-2007 BSE 62000 881.95 5.47 14:29:19 23-05-2007 BSE 61000 887.00 5.41 10:58:27 23-05-2007 BSE 61000 887.00 5.41 10:58:30 22-05-2007 BSE 61169 873.00 5.34 14:14:48 22-05-2007 BSE 111000 874.50 9.71 13:36:19 22-05-2007 BSE 78000 874.50 6.82 13:54:59 22-05-2007 BSE 100000 875.05 8.75 10:39:32 22-05-2007 BSE 104000 880.00 9.15 10:34:23 17-05-2007 BSE 114400 885.00 10.12 10:25:40 16-05-2007 BSE 75000 867.00 6.5 10:58:57 16-05-2007 NSE 61800 864.00 5.34 11:06:25 14-05-2007 NSE 156776 839.00 13.15 12:47:44 11-05-2007 BSE 61300 820.05 5.03 10:05:10 11-05-2007 NSE 150000 820.05 12.3 10:51:28 11-05-2007 NSE 72521 820.05 5.95 10:55:27 09-05-2007 BSE 109427 822.50 9 12:08:38 08-05-2007 BSE 96300 841.25 8.1 13:17:50 08-05-2007 BSE 107100 842.00 9.02 11:11:28 08-05-2007 NSE 100936 823.75 8.31 11:32:29 08-05-2007 NSE 105000 837.00 8.79 10:47:05 04-05-2007 BSE 115000 837.00 9.63 10:34:27 04-05-2007 BSE 100000 837.90 8.38 10:19:46 03-05-2007 BSE 490190 832.00 40.78 10:20:01 03-05-2007 BSE 400000 832.00 33.28 10:21:51 03-05-2007 BSE 100000 834.00 8.34 10:36:40 03-05-2007 BSE 80000 834.00 6.67 11:42:18 03-05-2007 BSE 93850 835.00 7.84 15:14:36 03-05-2007 BSE 97625 836.00 8.16 14:53:45 03-05-2007 BSE 141775 837.70 11.88 13:13:33 03-05-2007 BSE 189702 838.50 15.91 12:45:04 03-05-2007 NSE 148593 832.00 12.36 10:26:24 30-04-2007 BSE 509200 816.00 41.55 10:13:55 27-04-2007 BSE 73000 850.00 6.21 11:18:15 25-04-2007 BSE 60000 868.00 5.21 14:46:22 25-04-2007 BSE 100000 871.00 8.71 10:53:16 25-04-2007 NSE 67217 866.95 5.83 13:56:46 24-04-2007 BSE 82448 852.00 7.02 10:24:58 23-04-2007 BSE 80000 847.00 6.78 15:05:44 23-04-2007 BSE 100000 850.00 8.5 13:56:15 23-04-2007 BSE 82122 855.00 7.02 12:24:28 23-04-2007 BSE 58836 868.75 5.11 10:25:33 23-04-2007 BSE 75000 871.00 6.53 10:09:55 23-04-2007 NSE 100000 856.50 8.57 12:07:16 20-04-2007 BSE 200000 839.65 16.79 13:16:53 20-04-2007 BSE 257408 850.00 21.88 10:06:24 20-04-2007 BSE 63956 850.00 5.44 10:31:53 20-04-2007 NSE 148503 850.00 12.62 10:48:42 19-04-2007 BSE 71132 817.95 5.82 10:04:52 19-04-2007 BSE 75565 820.25 6.2 12:39:19 19-04-2007 BSE 100000 826.00 8.26 12:16:00 19-04-2007 NSE 102425 820.00 8.4 12:32:30 19-04-2007 NSE 197575 820.00 16.2 12:35:41 18-04-2007 BSE 200000 818.00 16.36 10:05:36 18-04-2007 BSE 122975 820.00 10.08 10:48:21 18-04-2007 BSE 79720 825.00 6.58 10:58:37 18-04-2007 BSE 104395 829.50 8.66 15:27:01 18-04-2007 BSE 136815 829.95 11.35 15:27:27 18-04-2007 BSE 140489 831.00 11.67 12:01:15 18-04-2007 BSE 100000 833.00 8.33 15:25:01 18-04-2007 BSE 121362 836.00 10.15 15:00:17 18-04-2007 BSE 200000 840.00 16.8 13:09:19 17-04-2007 BSE 73667 819.95 6.04 10:39:04 17-04-2007 BSE 62970 820.00 5.16 10:13:33 17-04-2007 NSE 250000 829.00 20.73 14:06:07 16-04-2007 BSE 90000 805.00 7.25 11:32:52 13-04-2007 BSE 114000 786.00 8.96 13:01:54 13-04-2007 NSE 100000 782.90 7.83 14:24:10 11-04-2007 BSE 71979 792.00 5.7 10:34:17 11-04-2007 BSE 108800 795.00 8.65 13:09:26 11-04-2007 BSE 102847 797.00 8.2 14:30:04 11-04-2007 BSE 95318 799.00 7.62 11:23:20 10-04-2007 BSE 220000 780.00 17.16 14:01:21 10-04-2007 BSE 278282 799.00 22.23 15:17:06 09-04-2007 BSE 80000 775.00 6.2 11:34:15 05-04-2007 BSE 70000 757.00 5.3 10:05:52 05-04-2007 BSE 110034 757.00 8.33 10:07:57 05-04-2007 BSE 107857 757.05 8.17 10:17:43 05-04-2007 BSE 200000 766.65 15.33 10:46:17 05-04-2007 BSE 82311 767.00 6.31 12:09:35 04-04-2007 BSE 109366 759.00 8.3 10:25:57 04-04-2007 BSE 242500 760.05 18.43 11:38:37 04-04-2007 BSE 200000 761.50 15.23 10:58:39 04-04-2007 BSE 143685 765.00 10.99 13:29:42 04-04-2007 BSE 77807 765.05 5.95 13:32:56 03-04-2007 BSE 116888 734.00 8.58 10:10:35 03-04-2007 BSE 68814 750.00 5.16 13:15:07 03-04-2007 BSE 250000 753.00 18.83 15:21:09 02-04-2007 BSE 250002 730.00 18.25 15:23:23 02-04-2007 BSE 78400 730.55 5.73 15:42:07 02-04-2007 BSE 90000 733.00 6.6 15:03:30 02-04-2007 BSE 105500 734.00 7.74 14:52:07 02-04-2007 BSE 101000 736.05 7.43 14:46:35 02-04-2007 BSE 300000 740.50 22.22 13:40:02 02-04-2007 BSE 300474 741.00 22.27 13:40:24 02-04-2007 BSE 70000 742.00 5.19 10:28:16 30-03-2007 BSE 128500 768.00 9.87 10:17:20 30-03-2007 BSE 66999 772.00 5.17 13:57:20 29-03-2007 BSE 66108 759.75 5.02 12:27:07 29-03-2007 BSE 488400 761.00 37.17 11:53:41 29-03-2007 BSE 300000 765.30 22.96 09:56:13 29-03-2007 NSE 128500 764.00 9.82 10:40:56 28-03-2007 BSE 80000 764.00 6.11 14:38:26 28-03-2007 BSE 80000 767.00 6.14 14:53:19 28-03-2007 BSE 100000 780.00 7.8 09:59:02 26-03-2007 BSE 90000 790.00 7.11 15:27:55 26-03-2007 BSE 217851 791.00 17.23 12:18:21 26-03-2007 BSE 100000 791.05 7.91 11:16:39 26-03-2007 BSE 500000 795.00 39.75 10:11:29 26-03-2007 NSE 643194 792.00 50.94 10:30:01 23-03-2007 BSE 70000 799.85 5.6 10:48:43 22-03-2007 BSE 100000 787.00 7.87 13:43:12 22-03-2007 BSE 200000 787.00 15.74 15:14:21 22-03-2007 BSE 100000 787.00 7.87 15:15:00 22-03-2007 BSE 100000 787.00 7.87 15:16:38 22-03-2007 BSE 250000 788.05 19.7 15:29:03 22-03-2007 NSE 100000 787.00 7.87 13:57:02 22-03-2007 NSE 100000 787.00 7.87 15:13:58 21-03-2007 BSE 67000 747.00 5 14:04:10 20-03-2007 BSE 98000 748.00 7.33 14:50:35 20-03-2007 BSE 202709 752.00 15.24 14:48:41 20-03-2007 BSE 77000 752.95 5.8 13:19:17 20-03-2007 BSE 100000 757.75 7.58 10:36:39 19-03-2007 BSE 100000 738.00 7.38 11:05:19 19-03-2007 BSE 121322 739.50 8.97 11:43:27 19-03-2007 BSE 140000 742.00 10.39 10:11:39 19-03-2007 BSE 161219 743.00 11.98 12:38:56 16-03-2007 BSE 100000 740.00 7.4 10:19:52 16-03-2007 NSE 150000 722.00 10.83 15:03:04 16-03-2007 NSE 216185 722.00 15.61 15:05:55 16-03-2007 NSE 122993 728.00 8.95 15:31:29 16-03-2007 NSE 300000 738.00 22.14 11:22:48 16-03-2007 NSE 108599 738.00 8.01 11:23:27 16-03-2007 NSE 120000 740.00 8.88 10:22:04 16-03-2007 NSE 80000 740.00 5.92 10:22:25 15-03-2007 BSE 67025 760.00 5.09 10:09:28 15-03-2007 NSE 450000 748.00 33.66 15:52:20 15-03-2007 NSE 67780 750.00 5.08 15:39:13 14-03-2007 BSE 72947 755.00 5.51 16:07:39 14-03-2007 BSE 116699 760.00 8.87 10:07:15 13-03-2007 BSE 82336 780.00 6.42 14:03:50 12-03-2007 BSE 69920 785.05 5.49 15:26:32 12-03-2007 BSE 87000 790.00 6.87 16:05:57 12-03-2007 BSE 230807 790.00 18.23 16:14:21 09-03-2007 BSE 118000 774.50 9.14 15:10:37 09-03-2007 BSE 103739 777.00 8.06 15:41:53 08-03-2007 BSE 101476 741.00 7.52 10:54:59 08-03-2007 BSE 290592 744.00 21.62 10:43:09 08-03-2007 BSE 270000 750.00 20.25 12:49:52 08-03-2007 BSE 85360 750.00 6.4 12:50:06 08-03-2007 BSE 343056 750.00 25.73 13:17:47 08-03-2007 BSE 200000 750.00 15 13:51:11 08-03-2007 BSE 100000 750.00 7.5 13:52:30 08-03-2007 BSE 100000 750.00 7.5 13:52:42 08-03-2007 BSE 109031 755.00 8.23 15:33:29 08-03-2007 BSE 145000 755.10 10.95 15:35:00 07-03-2007 BSE 133000 750.00 9.98 12:35:50 06-03-2007 BSE 153635 705.00 10.83 13:33:00 06-03-2007 BSE 124000 711.00 8.82 13:36:27 06-03-2007 BSE 100000 714.95 7.15 14:01:06 06-03-2007 BSE 100000 720.00 7.2 10:16:34 06-03-2007 BSE 77736 722.00 5.61 10:23:05 06-03-2007 BSE 110000 722.05 7.94 15:20:39 06-03-2007 NSE 146365 720.00 10.54 10:26:14 05-03-2007 BSE 84580 690.00 5.84 10:39:32 05-03-2007 BSE 75000 697.00 5.23 15:08:14 05-03-2007 BSE 532559 700.00 37.28 10:28:15 05-03-2007 BSE 208715 700.00 14.61 12:03:00 05-03-2007 BSE 100000 700.00 7 14:29:14 05-03-2007 NSE 429441 700.00 30.06 10:45:41 05-03-2007 NSE 200000 705.00 14.1 13:18:41 28-02-2007 NSE 153600 719.00 11.04 12:49:25 27-02-2007 BSE 200000 725.00 14.5 10:24:01 26-02-2007 BSE 186000 730.00 13.58 15:15:25 26-02-2007 BSE 160000 732.00 11.71 15:16:36 26-02-2007 BSE 100000 758.00 7.58 11:32:57 26-02-2007 BSE 117073 760.80 8.91 10:22:43 26-02-2007 NSE 209000 763.00 15.95 10:20:07 23-02-2007 BSE 100000 769.95 7.7 14:36:24 22-02-2007 BSE 166955 820.00 13.69 10:15:26 22-02-2007 NSE 267000 820.00 21.89 13:17:01 22-02-2007 NSE 166288 822.35 13.67 14:43:47 21-02-2007 BSE 162000 800.00 12.96 10:46:48 15-02-2007 BSE 340000 793.00 26.96 10:31:05 15-02-2007 BSE 90325 807.00 7.29 15:15:52 15-02-2007 NSE 85649 793.00 6.79 11:47:03 14-02-2007 BSE 122244 760.00 9.29 14:38:46 14-02-2007 NSE 517861 746.00 38.63 11:55:29 14-02-2007 NSE 68838 747.00 5.14 11:20:00 13-02-2007 BSE 470500 745.00 35.05 11:08:19 13-02-2007 BSE 81750 750.00 6.13 11:33:52 12-02-2007 BSE 227257 749.50 17.03 12:35:17 12-02-2007 BSE 100000 755.00 7.55 10:30:48 12-02-2007 BSE 250000 756.50 18.91 13:57:23 09-02-2007 NSE 1453500 764.00 111.05 13:57:22 08-02-2007 BSE 105000 775.25 8.14 13:56:30 08-02-2007 BSE 152000 780.00 11.86 12:06:19 06-02-2007 BSE 100000 790.00 7.9 13:51:56 06-02-2007 BSE 75000 795.00 5.96 10:32:40 06-02-2007 BSE 80000 795.00 6.36 10:35:09 06-02-2007 BSE 231988 795.00 18.44 11:09:04 06-02-2007 BSE 94988 795.00 7.55 11:46:59 06-02-2007 BSE 70988 800.00 5.68 11:12:26 05-02-2007 BSE 71980 800.00 5.76 14:27:48 05-02-2007 BSE 200000 800.00 16 15:01:56 05-02-2007 BSE 79000 805.00 6.36 12:56:53 05-02-2007 BSE 425000 809.50 34.4 12:50:50 05-02-2007 NSE 500000 800.00 40 14:47:43 05-02-2007 NSE 158000 801.00 12.66 13:34:50 05-02-2007 NSE 108827 805.00 8.76 13:29:15 02-02-2007 BSE 123612 768.00 9.49 10:19:07 31-01-2007 BSE 129200 730.00 9.43 10:30:19 31-01-2007 BSE 109447 735.05 8.04 12:28:08 31-01-2007 BSE 164763 735.05 12.11 12:28:35 29-01-2007 BSE 239448 730.00 17.48 10:18:16 29-01-2007 BSE 75000 730.00 5.48 12:07:54 29-01-2007 BSE 77900 732.00 5.7 11:36:26 29-01-2007 BSE 100000 735.00 7.35 10:52:41 29-01-2007 BSE 100000 735.00 7.35 10:59:40 29-01-2007 NSE 600000 730.00 43.8 09:55:50 29-01-2007 NSE 300000 730.00 21.9 10:46:00 29-01-2007 NSE 101926 730.00 7.44 12:13:53 25-01-2007 BSE 91355 700.00 6.39 10:55:11 25-01-2007 BSE 400000 703.80 28.15 11:10:37 25-01-2007 BSE 225446 709.00 15.98 15:28:47 25-01-2007 BSE 110109 710.00 7.82 10:11:03 25-01-2007 BSE 79827 720.00 5.75 12:55:31 25-01-2007 BSE 381715 722.00 27.56 15:29:32 25-01-2007 NSE 700000 700.00 49 10:34:24 25-01-2007 NSE 1256295 711.70 89.41 15:28:44 24-01-2007 BSE 100000 708.00 7.08 14:39:59 24-01-2007 BSE 120000 710.00 8.52 14:39:36 24-01-2007 BSE 184673 710.00 13.11 15:20:53 24-01-2007 BSE 100000 710.05 7.1 15:23:39 24-01-2007 BSE 100000 710.15 7.1 13:53:53 24-01-2007 NSE 199000 691.80 13.77 14:59:37 24-01-2007 NSE 100000 709.00 7.09 13:53:43 24-01-2007 NSE 430000 710.00 30.53 15:17:30 24-01-2007 NSE 130189 710.00 9.24 15:24:51 24-01-2007 NSE 100000 715.00 7.15 10:52:07 24-01-2007 NSE 111000 716.55 7.95 12:39:23 24-01-2007 NSE 417000 716.70 29.89 13:31:04 24-01-2007 NSE 166500 716.80 11.93 11:49:09 24-01-2007 NSE 400000 720.00 28.8 13:33:05 23-01-2007 NSE 250000 705.00 17.63 10:28:16 23-01-2007 NSE 300000 710.00 21.3 10:33:19 23-01-2007 NSE 100000 712.00 7.12 14:27:14 22-01-2007 BSE 75000 700.00 5.25 11:06:58 19-01-2007 BSE 103600 690.05 7.15 13:05:04 19-01-2007 BSE 75000 693.00 5.2 14:02:57 19-01-2007 NSE 229280 683.15 15.66 15:02:10 18-01-2007 BSE 245151 683.00 16.74 10:25:24 18-01-2007 BSE 75000 688.00 5.16 14:47:45 18-01-2007 BSE 100000 692.50 6.93 11:30:12 16-01-2007 BSE 111975 670.00 7.5 11:32:42 16-01-2007 BSE 84000 674.00 5.66 11:50:56 16-01-2007 BSE 540000 674.75 36.44 10:56:54 16-01-2007 BSE 150000 675.00 10.13 12:00:13 16-01-2007 BSE 126000 684.95 8.63 14:56:42 15-01-2007 BSE 100000 675.00 6.75 15:27:58 15-01-2007 BSE 90000 676.25 6.09 14:21:31 15-01-2007 BSE 220623 679.30 14.99 10:19:13 15-01-2007 BSE 133303 679.30 9.06 10:23:27 15-01-2007 BSE 456381 682.50 31.15 11:00:51 15-01-2007 BSE 90795 683.50 6.21 10:02:00 15-01-2007 BSE 900000 683.50 61.52 10:13:32 12-01-2007 BSE 75904 666.00 5.06 13:27:46 11-01-2007 BSE 125492 643.00 8.07 13:32:02 11-01-2007 NSE 1492124 635.00 94.75 09:59:08 11-01-2007 NSE 134200 635.00 8.52 10:57:22 10-01-2007 BSE 153779 610.85 9.39 15:40:38 10-01-2007 BSE 141800 639.50 9.07 10:40:18 10-01-2007 NSE 202020 620.85 12.54 13:50:36 10-01-2007 NSE 107469 638.00 6.86 15:16:38 10-01-2007 NSE 144819 640.00 9.27 14:22:49 08-01-2007 BSE 200000 659.00 13.18 10:19:27 05-01-2007 BSE 78000 670.05 5.23 14:34:22 05-01-2007 BSE 172337 671.00 11.56 14:07:38 04-01-2007 BSE 100000 671.05 6.71 10:56:11 03-01-2007 BSE 142800 660.05 9.43 10:20:05 03-01-2007 BSE 100200 663.00 6.64 10:47:42 03-01-2007 BSE 150000 663.00 9.95 10:49:05 03-01-2007 BSE 170000 664.00 11.29 12:45:24 03-01-2007 BSE 150000 664.10 9.96 11:46:42 03-01-2007 BSE 168100 667.00 11.21 14:16:10 27-11-2006 NSE 183510 631.00 11.58 04:51:42 04-09-2006 NSE 238261 418.50 9.97 09:51:30 06-07-2006 BSE 151216 367.00 5.55 09:46:03 06-07-2006 BSE 145437 367.00 5.34 09:57:03 17-06-2006 NSE 400000 376.00 15.04 05:52:03 17-06-2006 NSE 500000 435.00 21.75 05:38:27 21-12-2005 BSE 200033 361.35 7.23 07:50:12 20-10-2005 BSE 303174 316.00 9.58 04:59:54 27-09-2005 BSE 1002002 351.00 35.17 06:39:24 20-09-2005 BSE 100150 364.55 3.65 05:12:03 12-08-2005 BSE 101038 310.00 3.13 08:38:36 09-08-2005 BSE 1235345 297.00 36.69 05:33:18 08-08-2005 BSE 1000100 300.00 30 08:11:42 08-08-2005 BSE 784349 300.00 23.53 08:11:51 08-07-2005 BSE 151717 255.50 3.88 09:24:24 09-06-2005 BSE 150250 221.90 3.33 05:03:51 09-06-2005 BSE 1100000 222.00 24.42 04:25:54 09-06-2005 BSE 3200500 222.00 71.05 04:26:06 09-06-2005 BSE 305500 222.00 6.78 04:36:57 09-06-2005 BSE 531252 222.75 11.83 04:34:57