Moneycontrol.com >> Market Stats >> Block Deals

CNBC-TV18 Matrix

SENSEX

NIFTY

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 :

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 Housing Development Finance Corporation

Date	Exchange	Qty	Price	Value (Cr)	Time
16-11-2009	NSE	19173	2780.00	5.33	10:00:13
11-11-2009	NSE	70000	2759.00	19.31	12:44:37
10-11-2009	NSE	19900	2746.50	5.47	13:18:32
06-11-2009	NSE	155055	2702.00	41.9	15:13:26
16-10-2009	NSE	69912	2837.40	19.84	15:14:05
15-10-2009	NSE	90000	2800.00	25.2	11:58:38
15-10-2009	NSE	77600	2806.00	21.77	09:57:10
12-10-2009	BSE	87264	2758.30	24.07	15:42:10
12-10-2009	BSE	87264	2758.30	24.07	15:41:57
12-10-2009	BSE	87264	2758.30	24.07	15:39:18
12-10-2009	BSE	87264	2758.30	24.07	15:41:42
12-10-2009	BSE	87264	2756.00	24.05	15:31:48
12-10-2009	BSE	87264	2758.30	24.07	15:39:32
12-10-2009	BSE	87264	2756.00	24.05	15:32:03
12-10-2009	BSE	87264	2758.30	24.07	15:39:50
12-10-2009	BSE	87264	2756.00	24.05	15:41:00
12-10-2009	BSE	87264	2758.30	24.07	15:41:28
12-10-2009	BSE	87264	2758.30	24.07	15:40:18
12-10-2009	BSE	87264	2758.30	24.07	15:40:04
12-10-2009	BSE	87264	2758.30	24.07	15:42:24
12-10-2009	BSE	87264	2758.30	24.07	15:45:27
12-10-2009	BSE	87264	2756.00	24.05	15:31:18
12-10-2009	BSE	87264	2758.30	24.07	15:45:13
12-10-2009	BSE	87264	2756.00	24.05	15:31:33
12-10-2009	BSE	87264	2758.30	24.07	15:44:59
12-10-2009	BSE	87264	2758.30	24.07	15:44:45
12-10-2009	BSE	87264	2758.30	24.07	15:44:31
12-10-2009	BSE	87264	2758.30	24.07	15:44:17
12-10-2009	BSE	87264	2758.30	24.07	15:44:03
12-10-2009	BSE	87264	2758.30	24.07	15:43:49
12-10-2009	BSE	87264	2758.30	24.07	15:43:35
12-10-2009	BSE	87264	2758.30	24.07	15:43:21
12-10-2009	BSE	87264	2758.30	24.07	15:43:07
12-10-2009	BSE	87264	2758.30	24.07	15:42:53
12-10-2009	BSE	87264	2758.30	24.07	15:42:39
12-10-2009	BSE	87264	2758.30	24.07	15:39:03
12-10-2009	BSE	87264	2756.00	24.05	15:32:17
12-10-2009	BSE	87264	2758.30	24.07	15:38:49
12-10-2009	BSE	87264	2758.30	24.07	15:32:59
12-10-2009	BSE	87264	2758.30	24.07	15:33:14
12-10-2009	BSE	87264	2758.30	24.07	15:33:28
12-10-2009	BSE	87264	2758.30	24.07	15:35:53
12-10-2009	BSE	87264	2758.30	24.07	15:35:39
12-10-2009	BSE	87264	2758.30	24.07	15:35:25
12-10-2009	BSE	87264	2758.30	24.07	15:35:10
12-10-2009	BSE	87264	2758.30	24.07	15:34:56
12-10-2009	BSE	87264	2758.30	24.07	15:34:40
12-10-2009	BSE	87264	2758.30	24.07	15:33:42
12-10-2009	BSE	87264	2758.30	24.07	15:34:26
12-10-2009	BSE	87264	2758.30	24.07	15:34:12
12-10-2009	BSE	87264	2758.30	24.07	15:36:07
12-10-2009	BSE	87264	2758.30	24.07	15:36:21
12-10-2009	BSE	87264	2758.30	24.07	15:36:49
12-10-2009	BSE	87264	2758.30	24.07	15:38:35
12-10-2009	BSE	87264	2756.00	24.05	15:32:31
12-10-2009	BSE	87264	2758.30	24.07	15:38:21
12-10-2009	BSE	87264	2756.00	24.05	15:40:32
12-10-2009	BSE	87264	2756.00	24.05	15:40:46
12-10-2009	BSE	87264	2758.30	24.07	15:38:07
12-10-2009	BSE	87264	2758.30	24.07	15:37:51
12-10-2009	BSE	87264	2758.30	24.07	15:37:37
12-10-2009	BSE	87264	2756.00	24.05	15:41:14
12-10-2009	BSE	87264	2758.30	24.07	15:37:19
12-10-2009	BSE	87291	2756.00	24.06	15:57:29
12-10-2009	BSE	87264	2758.30	24.07	15:37:04
12-10-2009	BSE	87264	2758.30	24.07	15:33:58
12-10-2009	BSE	81964	2751.00	22.55	15:20:57
12-10-2009	BSE	83212	2753.00	22.91	15:24:37
12-10-2009	BSE	82457	2753.90	22.71	15:22:22
12-10-2009	BSE	87264	2756.00	24.05	15:30:19
12-10-2009	BSE	87264	2766.00	24.14	15:30:03
12-10-2009	BSE	87264	2765.00	24.13	15:29:48
12-10-2009	BSE	87264	2765.00	24.13	15:29:32
12-10-2009	BSE	87197	2764.95	24.11	15:29:34
12-10-2009	BSE	87197	2764.95	24.11	15:29:30
12-10-2009	BSE	87264	2756.00	24.05	15:30:33
12-10-2009	BSE	87264	2758.30	24.07	15:51:33
12-10-2009	BSE	87264	2758.30	24.07	15:51:19
12-10-2009	BSE	87264	2758.30	24.07	15:51:05
12-10-2009	BSE	83212	2753.00	22.91	15:24:15
12-10-2009	BSE	82913	2753.00	22.83	15:23:15
12-10-2009	BSE	82457	2751.30	22.69	15:21:53
12-10-2009	BSE	82457	2751.30	22.69	15:22:07
12-10-2009	BSE	83217	2752.10	22.9	15:24:55
12-10-2009	BSE	83212	2752.75	22.91	15:24:52
12-10-2009	BSE	81964	2752.90	22.56	15:21:09
12-10-2009	BSE	81964	2752.90	22.56	15:21:24
12-10-2009	BSE	83847	2752.90	23.08	15:27:55
12-10-2009	BSE	81964	2753.00	22.56	15:21:39
12-10-2009	BSE	82457	2753.00	22.7	15:21:40
12-10-2009	BSE	82457	2753.00	22.7	15:22:20
12-10-2009	BSE	82913	2753.00	22.83	15:22:51
12-10-2009	BSE	87264	2758.30	24.07	15:32:45
12-10-2009	BSE	87264	2758.30	24.07	15:50:51
12-10-2009	BSE	87264	2758.30	24.07	15:50:37
12-10-2009	BSE	87264	2758.30	24.07	15:48:02
12-10-2009	BSE	87264	2758.30	24.07	15:36:36
12-10-2009	BSE	87264	2758.30	24.07	15:45:41
12-10-2009	BSE	87264	2758.30	24.07	15:45:55
12-10-2009	BSE	87264	2758.30	24.07	15:47:47
12-10-2009	BSE	87264	2758.30	24.07	15:47:33
12-10-2009	BSE	87264	2758.30	24.07	15:47:19
12-10-2009	BSE	87264	2758.30	24.07	15:46:09
12-10-2009	BSE	87264	2758.30	24.07	15:47:05
12-10-2009	BSE	87264	2758.30	24.07	15:46:51
12-10-2009	BSE	87264	2758.30	24.07	15:46:37
12-10-2009	BSE	87264	2758.30	24.07	15:48:16
12-10-2009	BSE	87264	2758.30	24.07	15:48:30
12-10-2009	BSE	87264	2756.00	24.05	15:30:49
12-10-2009	BSE	87264	2758.30	24.07	15:50:23
12-10-2009	BSE	87264	2758.30	24.07	15:50:09
12-10-2009	BSE	87264	2758.30	24.07	15:49:55
12-10-2009	BSE	87264	2758.30	24.07	15:49:40
12-10-2009	BSE	87264	2756.00	24.05	15:31:03
12-10-2009	BSE	87264	2758.30	24.07	15:49:26
12-10-2009	BSE	87264	2758.30	24.07	15:49:12
12-10-2009	BSE	87264	2758.30	24.07	15:48:58
12-10-2009	BSE	87264	2758.30	24.07	15:48:44
12-10-2009	BSE	87264	2758.30	24.07	15:46:23
05-10-2009	NSE	30005	2732.05	8.2	14:15:13
25-09-2009	NSE	25010	2742.10	6.86	15:26:59
22-09-2009	NSE	25226	2662.90	6.72	15:19:39
18-09-2009	BSE	150000	2523.00	37.85	12:58:10
15-09-2009	NSE	27500	2551.00	7.02	13:49:48
08-09-2009	NSE	50000	2525.00	12.63	12:21:04
08-09-2009	NSE	29300	2522.90	7.39	13:05:27
07-09-2009	NSE	37527	2500.00	9.38	13:05:56
11-08-2009	NSE	25562	2280.00	5.83	09:56:43
11-08-2009	NSE	41876	2305.00	9.65	10:59:14
28-07-2009	NSE	40741	2353.50	9.59	12:35:51
28-07-2009	NSE	49082	2362.00	11.59	13:22:26
23-07-2009	BSE	369402	2414.00	89.17	13:57:29
22-07-2009	NSE	42950	2375.00	10.2	15:25:53
17-07-2009	BSE	24623	2444.50	6.02	12:05:42
10-07-2009	NSE	30894	2172.50	6.71	15:21:41
02-07-2009	BSE	50000	2388.00	11.94	10:51:57
02-07-2009	BSE	50000	2380.00	11.9	11:28:54
25-06-2009	NSE	35374	2343.00	8.29	10:15:00
25-06-2009	NSE	175824	2330.00	40.97	10:02:11
24-06-2009	NSE	37867	2357.00	8.93	10:16:15
09-06-2009	BSE	25147	2352.00	5.91	14:00:17
09-06-2009	NSE	103065	2360.00	24.32	14:03:49
29-05-2009	NSE	300000	2200.00	66	12:41:46
29-05-2009	NSE	100050	2200.00	22.01	12:25:07
28-05-2009	NSE	107028	2186.00	23.4	11:57:58
27-05-2009	NSE	311132	2168.00	67.45	15:28:56
11-05-2009	NSE	50000	1721.00	8.61	11:03:27
08-05-2009	NSE	113990	1794.00	20.45	12:00:22
24-04-2009	BSE	108525	1771.00	19.22	10:59:58
13-04-2009	NSE	180030	1675.20	30.16	12:30:24
25-03-2009	BSE	34600	1564.00	5.41	13:14:47
24-03-2009	NSE	79337	1575.00	12.5	14:36:28
24-03-2009	NSE	108090	1577.00	17.05	14:24:17
24-03-2009	NSE	50000	1589.50	7.95	11:51:35
24-03-2009	NSE	56043	1590.00	8.91	12:38:39
24-03-2009	NSE	55613	1570.00	8.73	14:51:28
24-03-2009	NSE	34835	1569.40	5.47	15:20:41
19-03-2009	BSE	572540	1370.50	78.47	10:46:37
17-03-2009	NSE	40008	1368.50	5.48	15:29:39
06-03-2009	NSE	55925	1205.00	6.74	14:38:39
06-03-2009	BSE	1400000	1155.00	161.7	13:15:53
06-03-2009	NSE	102817	1204.00	12.38	14:32:51
06-03-2009	NSE	60053	1185.00	7.12	12:12:34
06-03-2009	NSE	52199	1210.00	6.32	14:32:11
06-03-2009	NSE	1000124	1155.25	115.54	13:16:22
06-03-2009	BSE	1000020	1156.00	115.6	13:16:22
06-03-2009	NSE	1031185	1156.45	119.25	13:15:55
06-03-2009	BSE	97072	1218.00	11.82	14:55:38
05-03-2009	NSE	1241785	1146.30	142.35	13:36:47
05-03-2009	BSE	1226362	1145.30	140.46	13:36:50
04-03-2009	NSE	85444	1226.25	10.48	10:13:12
27-02-2009	NSE	850471	1219.00	103.67	09:55:50
27-02-2009	BSE	1402099	1215.00	170.36	09:55:59
25-02-2009	NSE	49682	1292.00	6.42	10:45:17
24-02-2009	BSE	50229	1287.00	6.46	15:01:00
13-02-2009	BSE	50000	1539.00	7.7	13:17:15
09-02-2009	NSE	200149	1468.00	29.38	12:05:46
15-01-2009	BSE	60633	1542.50	9.35	11:52:07
07-01-2009	BSE	160089	1642.00	26.29	13:41:33
22-12-2008	NSE	36938	1500.20	5.54	15:23:35
22-12-2008	NSE	55283	1500.00	8.29	15:12:46
22-12-2008	NSE	40581	1495.65	6.07	11:26:00
19-12-2008	NSE	137048	1558.00	21.35	10:10:27
19-12-2008	NSE	39140	1526.95	5.98	14:44:07
18-12-2008	NSE	264373	1525.00	40.32	14:49:35
18-12-2008	BSE	91393	1525.00	13.94	12:58:14
18-12-2008	NSE	50042	1555.15	7.78	14:07:28
18-12-2008	NSE	46250	1556.80	7.2	14:01:21
18-12-2008	BSE	150184	1544.00	23.19	15:29:13
18-12-2008	NSE	50799	1525.00	7.75	15:13:30
17-12-2008	NSE	64221	1540.25	9.89	10:39:52
17-12-2008	NSE	120127	1565.00	18.8	13:58:57
16-12-2008	NSE	75404	1545.05	11.65	12:54:58
16-12-2008	NSE	200100	1547.30	30.96	12:46:38
16-12-2008	BSE	60579	1598.25	9.68	10:08:00
16-12-2008	NSE	100025	1550.00	15.5	13:49:50
16-12-2008	NSE	50506	1548.00	7.82	15:20:23
16-12-2008	NSE	180055	1550.00	27.91	13:38:14
16-12-2008	NSE	59417	1550.00	9.21	15:24:23
16-12-2008	NSE	50058	1549.00	7.75	13:10:51
15-12-2008	NSE	90612	1610.00	14.59	14:38:11
15-12-2008	NSE	66460	1610.00	10.7	15:02:19
11-12-2008	NSE	60194	1598.10	9.62	12:36:19
11-12-2008	NSE	106296	1600.00	17.01	13:42:49
11-12-2008	NSE	31663	1600.00	5.07	13:32:00
08-12-2008	BSE	100013	1540.00	15.4	14:06:42
26-11-2008	NSE	120401	1350.00	16.25	11:59:24
24-11-2008	BSE	80010	1360.00	10.88	14:08:11
21-11-2008	BSE	138842	1377.50	19.13	12:42:18
20-11-2008	NSE	50017	1245.00	6.23	11:59:18
19-11-2008	NSE	50046	1484.90	7.43	11:35:35
17-11-2008	NSE	47422	1423.00	6.75	13:25:53
17-11-2008	BSE	320458	1575.00	50.47	09:56:06
11-11-2008	BSE	150277	1727.00	25.95	09:58:41
03-11-2008	BSE	140432	1910.90	26.84	13:05:23
29-10-2008	BSE	140450	1600.00	22.47	10:48:57
24-10-2008	BSE	100363	1600.00	16.06	12:49:30
23-10-2008	NSE	200001	1780.00	35.6	12:02:45
22-10-2008	NSE	100081	1968.00	19.7	13:44:21
22-10-2008	NSE	70185	1935.00	13.58	14:41:13
22-10-2008	NSE	100102	1945.00	19.47	14:04:40
22-10-2008	NSE	100183	1960.00	19.64	13:39:06
20-10-2008	BSE	45308	1840.00	8.34	14:13:57
17-10-2008	BSE	183633	1777.50	32.64	13:28:16
16-10-2008	BSE	43262	1720.00	7.44	13:21:38
15-10-2008	NSE	55038	1707.00	9.39	14:40:37
15-10-2008	NSE	285974	1700.00	48.62	14:29:59
15-10-2008	NSE	275116	1746.20	48.04	12:43:55
15-10-2008	NSE	50087	1765.00	8.84	10:24:08
15-10-2008	NSE	359900	1775.00	63.88	11:36:09
15-10-2008	NSE	100002	1775.00	17.75	11:40:33
15-10-2008	BSE	325652	1775.00	57.8	11:13:25
15-10-2008	BSE	100000	1750.00	17.5	12:43:56
15-10-2008	NSE	50005	1775.00	8.88	11:16:11
14-10-2008	NSE	205635	1864.50	38.34	13:30:41
10-10-2008	BSE	35709	1700.15	6.07	15:20:59
08-10-2008	NSE	101200	1900.00	19.23	14:36:27
07-10-2008	BSE	224569	2065.00	46.37	10:15:50
06-10-2008	BSE	53496	2014.50	10.78	10:27:54
30-09-2008	NSE	32688	2136.05	6.98	14:32:32
30-09-2008	NSE	50430	2130.00	10.74	14:32:08
30-09-2008	NSE	27946	2143.00	5.99	14:28:03
30-09-2008	NSE	38404	2151.05	8.26	14:30:00
26-09-2008	BSE	170000	2085.50	35.45	13:32:06
25-09-2008	BSE	209258	2167.50	45.36	12:25:17
24-09-2008	NSE	146649	2181.10	31.99	16:07:59
19-09-2008	BSE	262681	2307.95	60.63	15:11:35
19-09-2008	BSE	205185	2283.00	46.84	14:14:34
19-09-2008	BSE	22000	2295.75	5.05	11:40:11
18-09-2008	NSE	41423	2061.25	8.54	11:00:12
18-09-2008	BSE	100060	2042.00	20.43	10:46:07
18-09-2008	BSE	44757	2055.00	9.2	10:59:35
18-09-2008	BSE	72300	2058.50	14.88	11:03:12
18-09-2008	BSE	38952	2096.00	8.16	11:44:19
18-09-2008	BSE	66673	2148.00	14.32	14:49:42
18-09-2008	BSE	370504	2144.80	79.47	13:20:53
17-09-2008	BSE	86431	2194.70	18.97	10:17:33
16-09-2008	BSE	30052	2173.45	6.53	14:36:56
16-09-2008	BSE	65000	2165.50	14.08	13:03:19
16-09-2008	BSE	40098	2153.00	8.63	13:54:13
16-09-2008	BSE	50008	2208.00	11.04	14:57:26
16-09-2008	BSE	50044	2181.90	10.92	15:19:30
16-09-2008	BSE	97936	2177.65	21.33	12:21:26
16-09-2008	BSE	30177	2157.70	6.51	13:43:52
16-09-2008	BSE	35000	2171.00	7.6	14:36:05
16-09-2008	BSE	30007	2131.25	6.4	10:39:30
16-09-2008	BSE	35100	2166.50	7.6	14:14:35
16-09-2008	BSE	30010	2142.00	6.43	11:15:54
16-09-2008	BSE	65030	2169.50	14.11	12:33:02
16-09-2008	BSE	30000	2138.50	6.42	12:03:30
16-09-2008	BSE	30035	2137.05	6.42	11:31:14
16-09-2008	BSE	65025	2143.05	13.94	13:25:10
16-09-2008	BSE	35000	2136.25	7.48	11:50:27
16-09-2008	BSE	25292	2126.00	5.38	10:09:47
16-09-2008	BSE	24821	2132.80	5.29	10:00:54
15-09-2008	NSE	306829	2058.00	63.15	10:06:04
04-09-2008	NSE	81192	2362.70	19.18	10:38:45
04-09-2008	BSE	100004	2390.00	23.9	11:14:57
02-09-2008	BSE	103732	2400.00	24.9	13:44:05
29-08-2008	NSE	25013	2351.00	5.88	12:35:52
28-08-2008	NSE	50000	2296.00	11.48	13:36:11
19-08-2008	NSE	33499	2291.00	7.67	15:24:49
19-08-2008	NSE	34634	2276.65	7.88	15:02:09
18-08-2008	NSE	40017	2372.55	9.49	11:31:40
11-08-2008	BSE	32699	2570.10	8.4	15:45:26
05-08-2008	BSE	50032	2398.55	12	11:03:51
05-08-2008	NSE	186248	2400.00	44.7	13:07:38
01-08-2008	NSE	94464	2308.00	21.8	12:44:35
01-08-2008	NSE	123457	2343.15	28.93	13:17:46
01-08-2008	NSE	117119	2319.70	27.17	13:02:07
01-08-2008	NSE	142208	2394.00	34.04	15:10:51
31-07-2008	NSE	128939	2262.10	29.17	14:38:22
31-07-2008	NSE	93428	2263.95	21.15	12:20:11
31-07-2008	NSE	110827	2257.90	25.02	14:03:20
31-07-2008	NSE	121536	2263.00	27.5	13:26:36
30-07-2008	NSE	177814	2235.00	39.74	12:02:01
28-07-2008	NSE	67079	2227.00	14.94	10:08:44
28-07-2008	NSE	59624	2229.00	13.29	10:12:08
24-07-2008	NSE	71976	2381.00	17.14	09:58:41
24-07-2008	NSE	25037	2400.00	6.01	10:34:46
24-07-2008	NSE	62300	2422.70	15.09	10:09:18
24-07-2008	NSE	40020	2400.00	9.6	10:34:42
18-07-2008	NSE	32010	2014.95	6.45	12:52:35
15-07-2008	BSE	106706	1839.00	19.62	13:01:39
11-07-2008	BSE	62173	2050.00	12.75	10:22:49
11-07-2008	BSE	416230	2085.95	86.82	10:12:37
02-07-2008	NSE	27699	1810.00	5.01	14:03:41
02-07-2008	NSE	27921	1820.00	5.08	13:58:46
24-06-2008	NSE	25031	2200.00	5.51	10:54:16
23-06-2008	NSE	75004	2212.50	16.59	14:51:10
23-06-2008	NSE	38540	2230.25	8.6	13:07:01
20-06-2008	NSE	30413	2268.00	6.9	12:04:30
13-06-2008	NSE	26350	2140.00	5.64	10:45:48
12-06-2008	NSE	25655	2152.50	5.52	14:28:37
12-06-2008	NSE	60012	2045.00	12.27	11:13:04
10-06-2008	NSE	61984	2119.00	13.13	15:28:44
10-06-2008	BSE	77255	2099.90	16.22	12:07:41
09-06-2008	NSE	30024	2166.20	6.5	11:46:20
29-05-2008	NSE	24993	2505.50	6.26	13:09:05
28-05-2008	NSE	80002	2525.00	20.2	12:08:16
28-05-2008	NSE	70000	2520.00	17.64	11:55:36
28-05-2008	NSE	69173	2520.00	17.43	11:37:16
28-05-2008	NSE	50937	2500.00	12.73	13:52:39
28-05-2008	NSE	27629	2514.00	6.95	15:07:35
28-05-2008	NSE	76537	2515.00	19.25	12:54:20
27-05-2008	NSE	24102	2511.00	6.05	12:03:18
27-05-2008	NSE	25000	2515.00	6.29	12:51:21
27-05-2008	NSE	55010	2514.50	13.83	13:34:14
27-05-2008	BSE	25470	2550.00	6.49	10:36:09
23-05-2008	NSE	28975	2677.00	7.76	13:20:37
14-05-2008	NSE	94160	2730.00	25.71	11:44:53
13-05-2008	NSE	20001	2717.00	5.43	11:54:44
13-05-2008	NSE	50334	2717.00	13.68	11:36:03
09-05-2008	NSE	29003	2689.40	7.8	10:34:53
09-05-2008	NSE	20093	2680.00	5.38	10:18:11
08-05-2008	NSE	24000	2720.00	6.53	13:52:54
08-05-2008	NSE	50001	2722.00	13.61	11:11:39
08-05-2008	NSE	95042	2720.00	25.85	11:20:11
08-05-2008	NSE	39000	2723.00	10.62	11:51:52
08-05-2008	NSE	26152	2727.00	7.13	11:26:58
08-05-2008	NSE	50299	2721.80	13.69	15:18:19
07-05-2008	NSE	40005	2742.00	10.97	11:13:41
02-05-2008	NSE	73609	2775.00	20.43	11:52:19
11-04-2008	NSE	100075	2390.00	23.92	14:39:47
10-04-2008	BSE	187533	2412.00	45.23	10:03:59
03-04-2008	NSE	21000	2448.00	5.14	15:19:22
02-04-2008	NSE	25010	2470.00	6.18	11:07:29
31-03-2008	BSE	28504	2531.00	7.21	10:37:46
28-03-2008	BSE	600194	2636.05	158.21	10:13:44
26-03-2008	NSE	25000	2695.00	6.74	11:58:45
18-03-2008	BSE	513777	2178.50	111.93	11:36:47
11-03-2008	NSE	25006	2500.00	6.25	10:48:53
11-03-2008	NSE	25302	2502.00	6.33	12:30:18
11-03-2008	NSE	50865	2500.00	12.72	11:08:12
11-03-2008	NSE	50020	2500.00	12.51	14:14:01
10-03-2008	NSE	100021	2550.00	25.51	10:55:13
10-03-2008	NSE	181700	2550.00	46.33	16:10:31
10-03-2008	NSE	800135	2547.00	203.79	15:44:03
10-03-2008	NSE	50051	2550.00	12.76	11:08:04
10-03-2008	NSE	50001	2550.00	12.75	11:40:20
07-03-2008	NSE	40015	2630.00	10.52	13:34:34
03-03-2008	NSE	59992	2718.00	16.31	11:27:20
03-03-2008	BSE	45217	2700.00	12.21	12:04:43
29-02-2008	NSE	25060	2772.00	6.95	10:42:51
29-02-2008	NSE	75212	2751.00	20.69	13:56:38
29-02-2008	BSE	104044	2753.90	28.65	12:29:23
28-02-2008	NSE	22262	2750.00	6.12	15:28:02
28-02-2008	NSE	31238	2780.00	8.68	15:28:29
28-02-2008	NSE	18762	2780.10	5.22	15:29:17
28-02-2008	NSE	29359	2750.00	8.07	15:27:12
22-02-2008	NSE	211222	2582.00	54.54	10:11:50
22-02-2008	NSE	19903	2579.00	5.13	14:07:27
22-02-2008	NSE	156432	2574.00	40.27	11:23:50
22-02-2008	NSE	82300	2582.00	21.25	10:11:24
15-02-2008	BSE	199910	2900.00	57.97	13:34:13
31-01-2008	NSE	22663	2840.00	6.44	14:52:44
31-01-2008	NSE	20191	2850.00	5.75	15:11:37
31-01-2008	BSE	216478	2835.00	61.37	14:23:40
31-01-2008	NSE	27034	2825.00	7.64	13:29:19
31-01-2008	NSE	60689	2842.00	17.25	14:26:45
28-01-2008	BSE	35010	2720.00	9.52	13:48:59
24-01-2008	NSE	36783	2610.00	9.6	15:24:50
24-01-2008	NSE	20218	2696.90	5.45	10:26:52
23-01-2008	BSE	28131	2630.00	7.4	11:54:02
23-01-2008	BSE	125000	2645.00	33.06	13:43:32
23-01-2008	NSE	83086	2528.00	21	15:29:01
23-01-2008	NSE	27874	2538.00	7.07	15:21:04
22-01-2008	NSE	50082	2500.00	12.52	15:16:04
22-01-2008	NSE	103210	2450.00	25.29	12:33:44
18-01-2008	NSE	25000	2815.00	7.04	15:13:49
17-01-2008	NSE	21319	2847.00	6.07	14:33:29
17-01-2008	NSE	27514	2824.50	7.77	14:42:33
17-01-2008	NSE	39804	2841.00	11.31	15:29:27
17-01-2008	NSE	44455	2810.00	12.49	13:40:20
17-01-2008	NSE	59166	2810.00	16.63	13:40:12
17-01-2008	BSE	200063	2850.00	57.02	15:27:36
17-01-2008	BSE	100115	2816.00	28.19	13:44:10
16-01-2008	NSE	173100	2850.00	49.33	11:48:21
14-01-2008	BSE	20139	3000.00	6.04	11:12:37
10-01-2008	BSE	93836	3160.00	29.65	11:13:10
10-01-2008	BSE	19093	3142.00	6	12:44:46
10-01-2008	BSE	44676	3132.00	13.99	11:00:19
10-01-2008	BSE	25010	3123.00	7.81	14:04:02
09-01-2008	BSE	95027	3254.00	30.92	14:03:18
09-01-2008	NSE	62001	3196.00	19.82	15:07:21
02-01-2008	BSE	64350	2915.00	18.76	10:07:12
02-01-2008	NSE	89919	3012.00	27.08	13:43:07
02-01-2008	NSE	100608	3012.00	30.3	13:50:17
19-12-2007	NSE	20010	2750.00	5.5	11:57:28
19-12-2007	NSE	20481	2700.00	5.53	12:54:21
17-12-2007	BSE	20305	3000.00	6.09	11:48:54
17-12-2007	BSE	311421	3025.00	94.2	10:14:34
17-12-2007	BSE	192660	3022.00	58.22	10:12:44
17-12-2007	BSE	49695	2987.00	14.84	13:48:27
14-12-2007	NSE	38374	3100.50	11.9	11:48:51
13-12-2007	BSE	50054	3070.00	15.37	10:10:00
13-12-2007	NSE	22057	3191.00	7.04	15:07:11
12-12-2007	BSE	100185	3056.00	30.62	11:59:51
12-12-2007	NSE	421358	3085.10	129.99	14:08:39
12-12-2007	NSE	421358	3085.10	129.99	14:06:52
11-12-2007	BSE	18000	2945.00	5.3	13:00:51
11-12-2007	BSE	50010	2944.00	14.72	14:44:04
11-12-2007	NSE	50059	2951.00	14.77	15:29:05
11-12-2007	NSE	101596	2946.00	29.93	15:20:50
06-12-2007	BSE	110000	2787.00	30.66	12:09:50
06-12-2007	BSE	75000	2777.00	20.83	11:36:12
03-12-2007	NSE	613005	2740.00	167.96	14:37:55
03-12-2007	NSE	59903	2745.00	16.44	12:17:40
03-12-2007	NSE	129230	2754.00	35.59	13:49:13
30-11-2007	NSE	18786	2755.00	5.18	15:27:00
30-11-2007	NSE	70000	2725.00	19.08	10:44:31
30-11-2007	NSE	30200	2775.00	8.38	13:00:53
29-11-2007	BSE	188160	2694.95	50.71	15:27:07
29-11-2007	BSE	97000	2762.50	26.8	13:54:39
29-11-2007	BSE	196538	2763.00	54.3	13:20:52
29-11-2007	NSE	50093	2772.00	13.89	11:15:00
29-11-2007	NSE	150301	2762.00	41.51	14:19:07
28-11-2007	NSE	35928	2710.00	9.74	15:17:30
28-11-2007	BSE	461907	2720.00	125.64	14:02:08
28-11-2007	BSE	438339	2715.00	119.01	14:12:02
28-11-2007	BSE	42530	2710.00	11.53	14:29:24
28-11-2007	BSE	105225	2705.00	28.46	14:42:25
27-11-2007	NSE	20514	2700.00	5.54	15:23:10
26-11-2007	NSE	50760	2750.00	13.96	14:46:57
21-11-2007	NSE	789489	2610.10	206.06	14:33:23
21-11-2007	BSE	75004	2600.00	19.5	15:05:14
20-11-2007	BSE	76492	2644.00	20.22	14:34:44
20-11-2007	BSE	180000	2650.00	47.7	13:27:05
19-11-2007	BSE	25100	2690.00	6.75	11:21:35
19-11-2007	NSE	179347	2695.00	48.33	10:12:03
19-11-2007	BSE	80000	2695.00	21.56	14:57:36
16-11-2007	BSE	45607	2708.50	12.35	14:00:26
16-11-2007	BSE	263684	2664.00	70.25	10:28:03
16-11-2007	BSE	105277	2720.00	28.64	11:15:19
15-11-2007	BSE	469000	2720.00	127.57	15:12:35
15-11-2007	BSE	597132	2720.00	162.42	14:25:33
14-11-2007	NSE	19080	2780.00	5.3	15:14:49
12-11-2007	BSE	356726	2492.00	88.9	10:07:04
07-11-2007	NSE	681568	2579.00	175.78	12:23:14
07-11-2007	NSE	45003	2605.35	11.72	10:22:27
06-11-2007	BSE	443239	2610.00	115.69	10:00:37
06-11-2007	NSE	50913	2610.00	13.29	12:54:31
06-11-2007	BSE	214000	2610.00	55.85	10:00:04
06-11-2007	BSE	24361	2610.05	6.36	10:01:14
06-11-2007	NSE	28198	2611.00	7.36	12:51:29
06-11-2007	NSE	108767	2610.00	28.39	12:26:11
06-11-2007	NSE	21032	2610.00	5.49	13:50:34
05-11-2007	NSE	24705	2620.00	6.47	10:44:19
02-11-2007	BSE	25005	2620.00	6.55	12:09:14
02-11-2007	BSE	25025	2625.00	6.57	10:06:34
02-11-2007	BSE	50000	2625.00	13.13	13:41:53
02-11-2007	NSE	25022	2620.00	6.56	12:09:28
02-11-2007	BSE	23000	2630.00	6.05	11:12:45
02-11-2007	BSE	25238	2650.00	6.69	15:11:12
02-11-2007	NSE	25097	2630.00	6.6	10:48:25
02-11-2007	NSE	25007	2630.00	6.58	12:44:26
02-11-2007	BSE	25000	2630.00	6.58	12:43:42
02-11-2007	NSE	41847	2670.00	11.17	15:29:05
02-11-2007	BSE	25851	2625.00	6.79	13:42:27
01-11-2007	BSE	27072	2800.00	7.58	10:08:18
01-11-2007	NSE	25655	2790.00	7.16	11:11:25
31-10-2007	BSE	24000	2767.00	6.64	10:58:39
30-10-2007	NSE	40617	2742.00	11.14	12:17:26
30-10-2007	NSE	19291	2755.00	5.31	12:52:54
30-10-2007	BSE	38245	2792.00	10.68	14:52:36
30-10-2007	NSE	27339	2797.00	7.65	14:15:58
29-10-2007	BSE	21918	2648.00	5.8	12:02:12
25-10-2007	BSE	161500	2501.00	40.39	10:19:56
23-10-2007	NSE	269501	2583.00	69.61	10:41:19
23-10-2007	NSE	158290	2596.80	41.1	10:47:08
23-10-2007	NSE	46252	2578.75	11.93	10:36:05
23-10-2007	NSE	75029	2578.00	19.34	10:50:22
23-10-2007	BSE	264170	2565.00	67.76	15:25:06
23-10-2007	BSE	243020	2526.00	61.39	14:09:39
22-10-2007	NSE	32863	2500.10	8.22	15:02:11
22-10-2007	NSE	557035	2359.00	131.4	12:15:32
22-10-2007	BSE	100075	2335.00	23.37	10:25:08
22-10-2007	BSE	30000	2402.00	7.21	14:32:40
19-10-2007	BSE	100000	2260.00	22.6	12:54:47
19-10-2007	BSE	378152	2407.00	91.02	10:15:01
18-10-2007	BSE	68901	2474.00	17.05	11:17:01
18-10-2007	BSE	178913	2540.00	45.44	14:27:44
16-10-2007	BSE	331798	2546.00	84.48	10:47:58
15-10-2007	NSE	218251	2550.00	55.65	12:33:25
08-10-2007	BSE	276856	2473.90	68.49	11:02:40
26-09-2007	NSE	24016	2480.00	5.96	15:12:54
21-09-2007	NSE	25000	2320.00	5.8	10:54:09
21-09-2007	NSE	25008	2322.00	5.81	10:54:18
18-09-2007	NSE	25624	2180.00	5.59	15:24:04
13-09-2007	BSE	25840	2192.00	5.66	13:24:51
12-09-2007	NSE	30611	2160.00	6.61	12:34:23
12-09-2007	NSE	30149	2145.50	6.47	11:09:10
12-09-2007	NSE	94556	2170.00	20.52	15:04:50
07-09-2007	BSE	39006	2132.00	8.32	10:00:13
03-09-2007	BSE	174540	1978.00	34.52	10:21:33
29-08-2007	BSE	104000	1974.00	20.53	13:44:05
29-08-2007	BSE	50425	1971.00	9.94	13:42:22
21-08-2007	NSE	40326	1900.00	7.66	14:10:48
17-08-2007	NSE	130000	1900.00	24.7	14:12:15
10-08-2007	NSE	185005	1940.00	35.89	11:48:13
30-07-2007	NSE	48367	1900.00	9.19	11:00:28
30-07-2007	NSE	39781	1915.80	7.62	13:23:35
27-07-2007	BSE	140015	1930.00	27.02	13:25:42
20-07-2007	BSE	62393	1978.00	12.34	12:16:34
19-07-2007	NSE	60117	1950.00	11.72	13:57:58
18-07-2007	NSE	27227	1948.25	5.3	10:29:45
18-07-2007	BSE	110002	1950.00	21.45	12:44:57
10-07-2007	NSE	38618	1900.00	7.34	14:16:20
10-07-2007	NSE	50710	1900.00	9.63	13:45:17
10-07-2007	BSE	160000	1903.00	30.45	13:18:31
05-07-2007	BSE	147328	1964.00	28.94	10:36:53
28-06-2007	NSE	110872	1920.50	21.29	13:26:08
28-06-2007	NSE	26024	1970.20	5.13	15:28:03
20-06-2007	NSE	120567	1794.00	21.63	14:31:18
08-06-2007	NSE	29493	1740.00	5.13	15:16:19
08-06-2007	NSE	32576	1800.00	5.86	09:56:08
07-06-2007	BSE	329264	1820.00	59.93	15:21:50
23-05-2007	BSE	100098	1785.00	17.87	09:59:30
23-05-2007	BSE	100098	1785.00	17.87	09:59:31
23-05-2007	BSE	700041	1818.00	127.27	12:20:58
23-05-2007	BSE	700041	1818.00	127.27	12:20:59
17-05-2007	BSE	118000	1711.00	20.19	14:54:50
11-05-2007	BSE	56611	1620.00	9.17	10:05:23
27-04-2007	BSE	53007	1720.00	9.12	09:59:50
13-04-2007	BSE	75204	1532.90	11.53	10:03:33
12-04-2007	NSE	100078	1548.00	15.49	10:33:20
03-04-2007	NSE	75926	1422.00	10.8	14:42:29
15-03-2007	NSE	44496	1508.00	6.71	15:02:37
21-02-2007	NSE	90984	1672.05	15.21	15:14:14
09-02-2007	NSE	52276	1820.00	9.51	11:28:09
05-02-2007	NSE	30020	1777.00	5.33	11:12:52
25-01-2007	NSE	639346	1653.50	105.72	13:14:32
25-01-2007	NSE	259439	1690.00	43.85	15:28:56
25-01-2007	BSE	1000000	1653.50	165.35	13:14:26
19-01-2007	NSE	74738	1597.00	11.94	15:02:06
17-01-2007	NSE	50034	1540.00	7.71	13:01:54
17-01-2007	NSE	116490	1552.00	18.08	10:31:13
15-01-2007	NSE	100045	1590.00	15.91	13:22:15
11-01-2007	NSE	49228	1521.90	7.49	12:00:17
10-01-2007	NSE	93627	1534.15	14.36	13:50:27
04-01-2007	BSE	400337	1587.50	63.55	10:07:17
03-01-2007	BSE	400138	1614.80	64.61	10:02:31
13-12-2006	NSE	750210	1497.20	112.32	09:45:21
13-12-2006	BSE	894047	1500.00	134.11	09:45:21
13-12-2006	NSE	36022	1504.80	5.42	06:59:03
11-12-2006	NSE	435202	1548.05	67.37	07:08:30
11-12-2006	NSE	55016	1548.00	8.52	07:09:54
05-12-2006	BSE	114926	1609.00	18.49	05:15:06
04-12-2006	BSE	422813	1630.00	68.92	09:29:03
24-11-2006	BSE	6112858	1655.00	1011.68	04:26:33
23-11-2006	NSE	110000	1660.00	18.26	07:23:54
22-11-2006	NSE	83401	1638.00	13.66	09:56:24
20-11-2006	NSE	45092	1610.00	7.26	04:43:48
20-11-2006	NSE	100058	1603.00	16.04	04:38:42
17-11-2006	NSE	41845	1604.15	6.71	07:51:15
16-11-2006	NSE	37018	1540.00	5.7	05:31:06
16-11-2006	BSE	70000	1540.00	10.78	06:59:12
16-11-2006	NSE	165594	1534.00	25.4	05:04:39
16-11-2006	BSE	965000	1530.00	147.65	05:05:27
10-11-2006	NSE	90304	1500.00	13.55	09:42:15
10-11-2006	NSE	70902	1500.00	10.64	09:28:00
10-11-2006	NSE	104420	1499.50	15.66	06:54:57
10-11-2006	BSE	449850	1501.00	67.52	04:26:15
09-11-2006	NSE	50159	1506.50	7.56	09:31:18
02-11-2006	BSE	100010	1442.00	14.42	09:46:03
23-10-2006	NSE	125021	1438.00	17.98	06:30:18
16-10-2006	BSE	59682	1540.00	9.19	09:09:45
13-10-2006	BSE	50055	1522.00	7.62	04:41:57
12-10-2006	NSE	305198	1500.00	45.78	09:25:06
03-10-2006	NSE	181147	1496.90	27.12	07:42:48
27-09-2006	BSE	51688	1456.70	7.53	06:59:30
26-09-2006	BSE	100000	1406.00	14.06	06:19:09
04-09-2006	NSE	86800	1320.00	11.46	09:23:06
21-08-2006	NSE	64053	1285.00	8.23	07:48:21
14-08-2006	BSE	64025	1290.15	8.26	09:47:57
08-08-2006	BSE	78000	1249.30	9.74	07:09:30
04-08-2006	NSE	50001	1239.05	6.2	08:51:24
03-08-2006	BSE	50287	1234.00	6.21	08:38:09
02-08-2006	BSE	51415	1188.00	6.11	05:30:54
13-07-2006	BSE	65400	1178.00	7.7	09:28:51
06-07-2006	BSE	50000	1188.50	5.94	05:09:12
06-07-2006	NSE	47204	1206.00	5.69	08:46:57
26-06-2006	NSE	150004	1082.10	16.23	06:03:57
21-06-2006	BSE	100000	1020.00	10.2	07:09:00
21-06-2006	BSE	101315	1020.00	10.33	07:09:06
21-06-2006	BSE	103526	1020.00	10.56	06:50:27
20-06-2006	BSE	74775	1011.00	7.56	09:39:12
20-06-2006	NSE	53295	1015.00	5.41	09:36:03
13-06-2006	BSE	200000	1050.00	21	05:13:33
08-06-2006	BSE	50000	1109.90	5.55	06:53:51
08-06-2006	BSE	100101	1085.00	10.86	05:05:27
08-06-2006	NSE	100291	1090.05	10.93	05:24:48
07-06-2006	NSE	201100	1190.00	23.93	07:11:39
07-06-2006	BSE	117043	1170.00	13.69	07:37:21
07-06-2006	BSE	110606	1170.00	12.94	08:06:30
07-06-2006	NSE	500201	1170.00	58.52	06:24:12
07-06-2006	BSE	100010	1165.00	11.65	07:46:09
07-06-2006	BSE	100000	1170.00	11.7	06:34:33
06-06-2006	NSE	227081	1169.80	26.56	07:51:45
06-06-2006	BSE	200160	1170.00	23.42	04:32:09
05-06-2006	NSE	125160	1180.00	14.77	05:20:30
05-06-2006	NSE	44677	1183.00	5.29	05:35:00
02-06-2006	BSE	150011	1137.40	17.06	04:51:03
02-06-2006	BSE	150005	1156.00	17.34	06:07:15
02-06-2006	NSE	80036	1162.00	9.3	07:14:51
30-05-2006	NSE	47661	1188.00	5.66	09:38:24
29-05-2006	NSE	50112	1200.15	6.01	09:57:12
29-05-2006	NSE	140093	1200.05	16.81	09:01:42
22-05-2006	BSE	50000	1250.00	6.25	05:30:57
15-05-2006	NSE	252350	1381.00	34.85	07:31:45
28-04-2006	BSE	40000	1297.00	5.19	08:41:06
25-04-2006	BSE	100000	1252.00	12.52	06:44:57
24-04-2006	NSE	203000	1260.00	25.58	06:20:33
24-04-2006	NSE	102460	1260.00	12.91	07:07:06
21-04-2006	NSE	54371	1275.10	6.93	09:14:27
21-04-2006	BSE	46419	1275.00	5.92	07:20:27
21-04-2006	BSE	500036	1273.00	63.65	04:33:36
21-04-2006	BSE	50583	1275.00	6.45	09:14:24
21-04-2006	NSE	96915	1272.00	12.33	07:18:06
18-04-2006	BSE	200000	1277.00	25.54	05:53:12
18-04-2006	BSE	200002	1283.00	25.66	07:22:51
30-03-2006	BSE	1013001	1338.00	135.54	04:26:42
27-03-2006	NSE	40087	1319.50	5.29	08:06:51
27-03-2006	NSE	50302	1318.55	6.63	06:13:57
27-03-2006	NSE	741201	1319.00	97.76	07:34:18
14-03-2006	BSE	930151	1324.00	123.15	04:25:51
22-02-2006	NSE	69972	1345.00	9.41	06:43:51
22-02-2006	NSE	40900	1375.70	5.63	09:31:30
22-02-2006	NSE	50095	1367.50	6.85	09:22:54
22-02-2006	NSE	45090	1375.00	6.2	09:39:57
22-02-2006	NSE	125601	1365.00	17.14	09:18:09
17-02-2006	NSE	400057	1300.00	52.01	09:55:21
17-02-2006	NSE	685831	1299.00	89.09	09:53:24
10-02-2006	NSE	151027	1354.00	20.45	08:35:24
10-02-2006	BSE	150000	1350.00	20.25	08:35:48
31-01-2006	BSE	554266	1340.00	74.27	09:51:36
25-01-2006	NSE	56249	1269.00	7.14	08:51:36
25-01-2006	BSE	491701	1250.00	61.46	04:58:39
24-01-2006	BSE	50000	1243.00	6.22	09:21:06
20-01-2006	NSE	7419711	1213.10	900.09	08:06:57
20-01-2006	BSE	45000	1215.00	5.47	07:59:00
20-01-2006	BSE	705548	1250.00	88.19	08:07:00
17-01-2006	BSE	370000	1184.00	43.81	05:37:33
16-01-2006	BSE	75000	1170.00	8.78	10:14:39
16-01-2006	BSE	200000	1170.00	23.4	07:14:21
12-01-2006	NSE	271465	1200.00	32.58	09:34:21
12-01-2006	BSE	1085000	1200.00	130.2	09:33:51
10-01-2006	NSE	50004	1243.00	6.22	08:42:09
09-01-2006	BSE	57403	1273.00	7.31	05:57:51
06-01-2006	BSE	355600	1248.00	44.38	05:06:57
06-01-2006	NSE	125374	1254.90	15.73	06:52:15
02-01-2006	BSE	373215	1210.00	45.16	05:33:18
27-12-2005	NSE	94010	1171.00	11.01	09:04:15
22-12-2005	NSE	373281	1291.00	48.19	09:56:27
22-12-2005	BSE	1133831	1295.00	146.83	08:28:03
22-12-2005	NSE	60100	1295.00	7.78	09:18:36
22-12-2005	NSE	50001	1306.00	6.53	08:26:15
22-12-2005	NSE	100652	1299.00	13.07	09:06:00
21-12-2005	NSE	49754	1265.00	6.29	09:05:06
21-12-2005	BSE	226677	1270.00	28.79	05:27:42
21-12-2005	BSE	1084932	1270.00	137.79	05:27:27
21-12-2005	BSE	208897	1250.00	26.11	04:26:51
21-12-2005	NSE	48712	1265.00	6.16	08:58:24
20-12-2005	NSE	175347	1242.00	21.78	09:46:03
20-12-2005	BSE	500010	1241.00	62.05	04:49:03
20-12-2005	BSE	303619	1241.00	37.68	07:55:21
16-12-2005	BSE	120000	1231.40	14.78	10:24:42
16-12-2005	BSE	340000	1210.00	41.14	07:59:00
14-12-2005	NSE	85110	1165.00	9.92	04:53:15
14-12-2005	NSE	35629	1185.00	4.22	07:31:39
13-12-2005	NSE	50302	1172.00	5.9	07:43:57
13-12-2005	NSE	31533	1160.00	3.66	06:20:09
13-12-2005	BSE	30000	1162.00	3.49	06:38:12
13-12-2005	NSE	50005	1170.10	5.85	08:03:12
12-12-2005	BSE	50000	1130.00	5.65	09:31:48
09-12-2005	BSE	150050	1109.00	16.64	04:41:30
07-12-2005	BSE	200000	1121.00	22.42	04:48:36
07-12-2005	BSE	200000	1120.00	22.4	05:52:03
02-12-2005	BSE	152000	1149.50	17.47	07:50:00
01-12-2005	NSE	26378	1145.00	3.02	09:48:54
01-12-2005	NSE	181215	1145.00	20.75	09:41:33
01-12-2005	NSE	250403	1140.05	28.55	07:12:24
01-12-2005	BSE	250000	1137.00	28.43	04:51:12
01-12-2005	BSE	101548	1145.00	11.63	09:52:42
01-12-2005	BSE	250000	1138.50	28.46	04:54:36
30-11-2005	NSE	50091	1156.10	5.79	04:49:45
30-11-2005	NSE	100027	1155.00	11.55	05:31:33
29-11-2005	NSE	65650	1135.50	7.45	07:52:30
29-11-2005	NSE	65141	1138.00	7.41	09:14:24
29-11-2005	NSE	41098	1137.50	4.67	09:46:51
29-11-2005	NSE	75040	1137.25	8.53	08:14:57
29-11-2005	NSE	42512	1136.65	4.83	09:33:03
29-11-2005	NSE	60078	1134.45	6.82	05:46:57
29-11-2005	NSE	45000	1130.00	5.09	05:05:57
29-11-2005	NSE	80060	1130.00	9.05	05:12:27
29-11-2005	NSE	60000	1131.00	6.79	07:00:09
29-11-2005	NSE	70001	1130.00	7.91	06:15:18
29-11-2005	NSE	80017	1141.65	9.14	08:49:18
29-11-2005	NSE	70175	1134.00	7.96	07:14:42
25-11-2005	NSE	173755	1110.00	19.29	06:51:51
23-11-2005	BSE	30118	1051.00	3.17	09:27:39
23-11-2005	BSE	296264	1051.00	31.14	09:27:21
21-11-2005	NSE	908710	1066.05	96.87	09:38:24
21-11-2005	BSE	738722	1071.00	79.12	06:06:21
21-11-2005	BSE	37905	1071.00	4.06	06:06:27
14-11-2005	NSE	30067	1077.00	3.24	09:39:57
11-11-2005	NSE	45003	1050.95	4.73	09:21:33
11-11-2005	NSE	52370	1049.00	5.49	09:39:18
11-11-2005	NSE	134615	1052.00	14.16	05:56:21
11-11-2005	BSE	45000	1050.00	4.72	09:21:18
11-11-2005	BSE	50823	1050.00	5.34	09:39:27
10-11-2005	BSE	62286	1040.00	6.48	04:35:06
08-11-2005	BSE	50000	1032.00	5.16	05:10:30
19-10-2005	BSE	32700	975.00	3.19	09:36:30
13-10-2005	NSE	841719	982.90	82.73	04:53:36
06-10-2005	BSE	999000	1002.50	100.15	08:01:45
06-10-2005	NSE	431634	1002.50	43.27	08:01:39
06-10-2005	BSE	429000	1002.50	43.01	06:57:45
05-10-2005	NSE	98846	1029.00	10.17	10:38:36
04-10-2005	BSE	111249	1029.50	11.45	06:56:24
04-10-2005	NSE	30302	1026.95	3.11	06:51:57
26-09-2005	BSE	88800	990.00	8.79	10:22:21
26-09-2005	BSE	50400	990.00	4.99	10:32:00
20-09-2005	BSE	300000	1033.00	30.99	06:09:33
14-09-2005	BSE	104947	992.00	10.41	07:16:00
08-09-2005	BSE	237711	918.00	21.82	06:50:24
06-09-2005	BSE	200000	902.00	18.04	06:50:24
06-09-2005	BSE	119739	903.00	10.81	05:44:21
06-09-2005	BSE	100000	902.00	9.02	05:54:09
06-09-2005	BSE	91144	902.00	8.22	09:45:00
05-09-2005	NSE	34801	910.50	3.17	07:07:57
01-09-2005	BSE	250010	920.00	23	06:49:09
31-08-2005	BSE	82554	899.90	7.43	06:40:39
31-08-2005	BSE	100000	905.00	9.05	09:56:48
31-08-2005	BSE	100000	902.00	9.02	08:06:27
30-08-2005	BSE	251710	895.00	22.53	08:49:21
30-08-2005	BSE	50004	895.00	4.48	08:13:33
30-08-2005	BSE	123577	893.00	11.04	07:46:00
30-08-2005	BSE	100500	893.00	8.97	07:08:36
29-08-2005	NSE	50001	870.00	4.35	08:50:51
26-08-2005	BSE	307047	891.50	27.37	09:44:06
25-08-2005	BSE	50000	895.00	4.47	06:10:24
25-08-2005	BSE	50000	895.50	4.48	06:55:30
24-08-2005	BSE	200050	900.00	18	09:40:06
24-08-2005	BSE	97600	900.00	8.78	10:10:51
19-08-2005	BSE	137457	932.00	12.81	09:23:12
10-08-2005	NSE	51960	900.00	4.68	06:54:12
10-08-2005	NSE	100100	900.85	9.02	05:24:30
09-08-2005	BSE	200000	900.00	18	07:54:00
03-08-2005	BSE	200000	928.00	18.56	08:14:30
02-08-2005	NSE	47110	928.10	4.37	09:53:45
02-08-2005	NSE	143700	928.00	13.34	06:14:39
02-08-2005	NSE	50000	928.00	4.64	05:15:21
01-08-2005	NSE	68163	925.10	6.31	06:13:03
29-07-2005	NSE	35982	926.00	3.33	06:58:30
29-07-2005	NSE	122726	921.00	11.3	05:49:09
22-07-2005	BSE	218008	900.00	19.62	08:42:45
13-07-2005	BSE	66078	900.00	5.95	06:52:00
11-07-2005	BSE	101690	930.00	9.46	07:32:21
11-07-2005	BSE	50017	930.00	4.65	09:50:33
11-07-2005	BSE	100025	937.50	9.38	05:27:48
11-07-2005	BSE	400000	930.00	37.2	07:31:42
22-06-2005	BSE	12200525	842.00	1027.28	04:25:54
22-06-2005	NSE	202198	870.00	17.59	08:15:54
17-06-2005	BSE	418000	855.00	35.74	08:26:24
16-06-2005	NSE	57000	827.00	4.71	07:05:36
16-06-2005	NSE	127621	835.05	10.66	08:18:45
09-05-2005	BSE	100000	742.00	7.42	07:36:57
09-05-2005	BSE	51995	742.00	3.86	07:18:00
09-05-2005	BSE	176100	742.00	13.07	08:18:36
22-04-2005	BSE	130053	726.00	9.44	07:57:06
22-04-2005	BSE	100101	726.00	7.27	08:02:36
21-04-2005	NSE	141071	717.00	10.11	06:11:12

WE ARE 10 !

Leadership Wall

Rajdeep Sardesai looks back at a decade of television news

Rajdeep Sardesai

Next Gen entrepreneurs are the future of this country

Kishore Biyani

Leadership Chat

Outlook for global and Indian economy

Steve Forbes
Editor-in-Chief , Forbes
24 Nov- 17:00hrs

The 10 List

We look at the last ten years and bring you the definitive 10 list.

10 Commandments of Investing

Follow these 10 basic commandments and you won't get fooled while investing your money!

Plan Your Kid's Future

What's the right time to start saving for your child? That's a no brainer. NOW!

Stay on top of news

wherever you are

Follow news on a company or a topic
Set SMS alert

Newsletters

Daily Markets Newsletter

Sample Subscribe Now

Daily Portfolio Update

Subscribe Now

MF Newsletters

Sample Subscribe Now

PF Newsletters

Subscribe Now

Your Stocks

To SMS your queries to us Type YS < Your Query > SMS to 51818

Stocks to be discussed next: GVK Power | IFCI | Kingfisher Air

Most Read
Most Watched

24 Hours

7 Days

1 Month

Chat with Experts

Steve Forbes

Editor-in-Chief , Forbes
(24 Nov- 17:00hrs)

Upcoming Chat

Nov 25 | 04:00 PM
Ramesh Damani

Nov 30 | 12:00 PM
Hemant Luthra

Dec 01 | 11:00 AM
Harsh Mariwala

All Schedule | Previous Transcripts

What the stars foretell

Bejan Daruwalla

Ganeshaspeaks: Market prediction for Nov 20

View all astrologers

Explore Moneycontrol

NEWS

Business News

Management Interviews
(transcripts)

Economic News

BSE&NSE Notices

CNBC-TV18 Transcripts

STOCKS & IPO

Stock Advice

Technical Calls

Brokerage Reports

IPO News

IPO Expert Advice

EARNINGS

Pre Result Estimates

Results

Boardroom (transcripts)

Result Analysis (transcripts)

Brokerage Reports

MF & PF

Wealth Tips

Expert Advice

MF News

MF Analysis

MF Interviews

MARKETS

Indian Market Updates

F&O Updates

Pre Market Cues

Global Markets

ADR/ GDRs

ON CNBC-TV18

Udayan's Comments

Market Interviews (transcripts)

FII Interviews (transcripts)

Your Stocks

Management Interviews (transcripts)

Boardroom Interviews (transcripts)

Result Analysis Interviews (transcripts)

All CNBC-TV18 Transcripts

STOCKS A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | Others

MUTUAL FUNDS A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z 172.29.16.21

News | Markets | IPO | Technicals | Mutual Fund | Commodities | Best Portfolio Manager | Moneybhai | Budgeting | Insurance | Tax | Retirement | Property | Stocks & Funds | Fixed Income | Credit Cards | Loans | Salary and negotiation | Entrepreneurship | Tools and Calculators | Advertising & Marketing | Message Board | Budget 2009 | | Connect.in.com

Site Map | About Us | Contact Us | Advertise | Bookmark | Disclaimer | Privacy Statement | Terms of Use | Careers

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.

NEWS	CNBC TV18 SPECIALS	EARNINGS	IPO
Business News	Udayan's Comments	Earnings Calendar	News
Earnings	Analyst Comments	Results	Red Herring Doc
Rupee Updates	Editors' Columns	Pre Result Poll	Calendar
Economic Updates	Market Interviews	Management Interviews	Expert Advice
Political Updates	Stock Interviews		Prospectus
BSE & NSE Notices	Management Interviews		Ratings
Press Releases	All Interview Transcripts		Performance Tracker

MARKETS	MF	PF
Indian Markets	MF News	Tax Planning
Global Markets	MF Portfolio Updates	Investing in Stocks
ADRs/ GDRs	MF Dividend Updates	Investing in Funds
Pre Market Cues	NFO Information	Investing a Property
Post Market Cues	MF Sebi Circulars	Buying an Insurance
F&O Markets	Reviews by AMCs	Taking a Loan
Stocks In News	MF Analysis	NRI Corner
Technical Calls	MF Interviews	Expert Columns
Hot Stocks	MF Meter	Tools & Calculators
Stock Views	MC Fund Rating	Videos
Brokerage Reports	Learning Centre	Galleries
Market Stats		Quizzes
FII Interviews		PF Forum
Market Interviews