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 ICICI Bank

Date	Exchange	Qty	Price	Value (Cr)	Time
18-11-2009	NSE	107660	912.40	9.82	09:59:58
16-11-2009	NSE	110156	917.05	10.1	10:00:13
03-11-2009	BSE	135000	777.00	10.49	10:02:39
30-10-2009	NSE	648610	802.00	52.02	09:55:36
29-10-2009	NSE	100520	780.00	7.84	15:26:46
12-10-2009	BSE	1252665	917.25	114.9	15:23:27
12-10-2009	BSE	1247575	917.50	114.47	15:22:20
12-10-2009	BSE	1252953	917.50	114.96	15:24:55
12-10-2009	BSE	1247490	917.60	114.47	15:21:19
12-10-2009	BSE	1252515	917.65	114.94	15:22:51
12-10-2009	BSE	1252665	917.65	114.95	15:23:16
12-10-2009	BSE	1252665	917.65	114.95	15:23:41
12-10-2009	BSE	1252665	917.65	114.95	15:24:15
12-10-2009	BSE	1274272	917.70	116.94	15:29:10
12-10-2009	BSE	1252665	917.75	114.96	15:24:56
12-10-2009	BSE	1247490	917.80	114.49	15:21:42
12-10-2009	BSE	1247490	917.80	114.49	15:21:57
12-10-2009	BSE	1247525	917.80	114.5	15:21:58
12-10-2009	BSE	1252665	917.85	114.98	15:24:42
12-10-2009	BSE	1257791	917.85	115.45	15:27:55
12-10-2009	BSE	1252665	917.95	114.99	15:23:55
12-10-2009	BSE	1247525	918.00	114.52	15:22:11
12-10-2009	BSE	1247490	918.10	114.53	15:21:28
12-10-2009	BSE	1252665	918.10	115.01	15:24:09
12-10-2009	BSE	1252665	918.40	115.04	15:24:24
12-10-2009	BSE	1288553	919.20	118.44	15:29:30
12-10-2009	BSE	1296063	920.00	119.24	15:31:07
12-10-2009	BSE	1296063	920.00	119.24	15:31:22
12-10-2009	BSE	1296063	920.00	119.24	15:31:37
12-10-2009	BSE	1296063	920.00	119.24	15:31:52
12-10-2009	BSE	1296063	920.00	119.24	15:32:07
12-10-2009	BSE	1296063	920.00	119.24	15:32:21
12-10-2009	BSE	1296063	920.00	119.24	15:32:35
12-10-2009	BSE	1296063	920.00	119.24	15:32:49
12-10-2009	BSE	1296063	920.00	119.24	15:33:03
12-10-2009	BSE	1296063	920.00	119.24	15:33:17
12-10-2009	BSE	1296063	920.00	119.24	15:33:32
12-10-2009	BSE	1296063	920.00	119.24	15:33:46
12-10-2009	BSE	1296063	920.00	119.24	15:34:01
12-10-2009	BSE	1296063	920.00	119.24	15:34:15
12-10-2009	BSE	1296063	920.00	119.24	15:34:29
12-10-2009	BSE	1296063	920.00	119.24	15:34:45
12-10-2009	BSE	1296063	920.00	119.24	15:34:59
12-10-2009	BSE	1296063	920.00	119.24	15:35:14
12-10-2009	BSE	1296063	920.00	119.24	15:35:28
12-10-2009	BSE	1296063	920.00	119.24	15:35:43
12-10-2009	BSE	1296063	920.00	119.24	15:35:56
12-10-2009	BSE	1296063	920.00	119.24	15:36:11
12-10-2009	BSE	1296063	920.00	119.24	15:36:25
12-10-2009	BSE	1296063	920.00	119.24	15:36:39
12-10-2009	BSE	1296063	920.00	119.24	15:36:53
12-10-2009	BSE	1296063	920.00	119.24	15:37:07
12-10-2009	BSE	1296063	920.00	119.24	15:37:26
12-10-2009	BSE	1296063	920.00	119.24	15:37:40
12-10-2009	BSE	1296063	920.00	119.24	15:37:54
12-10-2009	BSE	1296063	920.00	119.24	15:38:10
12-10-2009	BSE	1296063	920.00	119.24	15:38:24
12-10-2009	BSE	1296063	920.00	119.24	15:38:38
12-10-2009	BSE	1296063	920.00	119.24	15:38:53
12-10-2009	BSE	1296063	920.00	119.24	15:39:07
12-10-2009	BSE	1296063	920.00	119.24	15:39:21
12-10-2009	BSE	1296063	920.00	119.24	15:39:35
12-10-2009	BSE	1296063	920.00	119.24	15:39:53
12-10-2009	BSE	1296063	920.00	119.24	15:40:07
12-10-2009	BSE	1296862	920.00	119.31	15:42:09
12-10-2009	BSE	1296862	920.00	119.31	15:42:14
12-10-2009	BSE	1296862	920.00	119.31	15:42:28
12-10-2009	BSE	1296862	920.00	119.31	15:42:42
12-10-2009	BSE	1296862	920.00	119.31	15:42:56
12-10-2009	BSE	1296862	920.00	119.31	15:43:10
12-10-2009	BSE	1296862	920.00	119.31	15:43:24
12-10-2009	BSE	1296862	920.00	119.31	15:43:38
12-10-2009	BSE	1296862	920.00	119.31	15:43:52
12-10-2009	BSE	1296862	920.00	119.31	15:44:06
12-10-2009	BSE	1296862	920.00	119.31	15:44:20
12-10-2009	BSE	1296862	920.00	119.31	15:44:34
12-10-2009	BSE	1296862	920.00	119.31	15:44:48
12-10-2009	BSE	1296862	920.00	119.31	15:45:02
12-10-2009	BSE	1296862	920.00	119.31	15:45:16
12-10-2009	BSE	1296862	920.00	119.31	15:45:30
12-10-2009	BSE	1296862	920.00	119.31	15:45:44
12-10-2009	BSE	1296862	920.00	119.31	15:45:58
12-10-2009	BSE	1296862	920.00	119.31	15:46:12
12-10-2009	BSE	1296862	920.00	119.31	15:46:26
12-10-2009	BSE	1296862	920.00	119.31	15:46:40
12-10-2009	BSE	1296862	920.00	119.31	15:46:54
12-10-2009	BSE	1296862	920.00	119.31	15:47:08
12-10-2009	BSE	1296862	920.00	119.31	15:47:22
12-10-2009	BSE	1296862	920.00	119.31	15:47:37
12-10-2009	BSE	1296862	920.00	119.31	15:47:51
12-10-2009	BSE	1296862	920.00	119.31	15:48:05
12-10-2009	BSE	1296862	920.00	119.31	15:48:19
12-10-2009	BSE	1296862	920.00	119.31	15:48:33
12-10-2009	BSE	1296862	920.00	119.31	15:48:47
12-10-2009	BSE	1296862	920.00	119.31	15:49:01
12-10-2009	BSE	1296862	920.00	119.31	15:49:16
12-10-2009	BSE	1296862	920.00	119.31	15:49:29
12-10-2009	BSE	1296862	920.00	119.31	15:49:44
12-10-2009	BSE	1296862	920.00	119.31	15:49:58
12-10-2009	BSE	1296862	920.00	119.31	15:50:12
12-10-2009	BSE	1296862	920.00	119.31	15:50:26
12-10-2009	BSE	1296862	920.00	119.31	15:50:40
12-10-2009	BSE	1296862	920.00	119.31	15:50:54
12-10-2009	BSE	1296862	920.00	119.31	15:51:08
12-10-2009	BSE	1296862	920.00	119.31	15:51:22
12-10-2009	BSE	1296862	920.00	119.31	15:51:37
12-10-2009	BSE	1296862	920.00	119.31	15:57:28
12-10-2009	BSE	1295813	920.50	119.28	15:30:04
12-10-2009	BSE	1295813	920.55	119.29	15:30:23
12-10-2009	BSE	1295813	920.55	119.29	15:30:37
12-10-2009	BSE	1295813	920.55	119.29	15:30:52
12-10-2009	BSE	1296856	920.55	119.38	15:40:08
12-10-2009	BSE	1294624	921.05	119.24	15:29:46
12-10-2009	BSE	1295813	921.05	119.35	15:30:07
12-10-2009	BSE	1294624	921.50	119.3	15:29:52
12-10-2009	BSE	1296063	922.00	119.5	15:30:55
12-10-2009	NSE	58588	920.00	5.39	14:14:42
01-10-2009	NSE	88410	919.00	8.12	09:56:11
01-10-2009	NSE	83473	919.85	7.68	09:56:08
24-09-2009	NSE	57903	872.90	5.05	15:01:14
17-09-2009	NSE	60050	872.25	5.24	10:34:36
17-09-2009	NSE	60000	873.00	5.24	10:38:50
17-09-2009	NSE	100475	873.50	8.78	10:25:24
08-09-2009	NSE	1738732	783.25	136.19	10:38:43
28-08-2009	BSE	112600	760.35	8.56	11:34:49
21-08-2009	NSE	119028	718.15	8.55	11:41:32
21-08-2009	NSE	100085	729.00	7.3	13:55:17
11-08-2009	BSE	125001	722.25	9.03	10:41:58
10-08-2009	BSE	300025	743.05	22.29	13:19:25
28-07-2009	NSE	339799	741.50	25.2	12:35:50
28-07-2009	NSE	406656	742.00	30.17	13:22:26
23-07-2009	BSE	928876	763.25	70.9	13:59:54
21-07-2009	NSE	234135	772.90	18.1	15:23:24
10-07-2009	NSE	175787	620.30	10.9	15:21:28
29-06-2009	NSE	73407	766.00	5.62	12:44:11
26-06-2009	NSE	71742	748.85	5.37	14:48:25
25-06-2009	NSE	764790	701.00	53.61	09:56:48
23-06-2009	NSE	74834	690.00	5.16	11:21:42
23-06-2009	NSE	100051	691.85	6.92	14:24:58
22-06-2009	BSE	120138	732.85	8.8	10:10:58
18-06-2009	BSE	300003	733.50	22.01	12:20:06
17-06-2009	NSE	85710	740.00	6.34	14:56:22
15-06-2009	NSE	96602	735.00	7.1	13:46:53
11-06-2009	BSE	259469	736.00	19.1	10:23:04
11-06-2009	BSE	176271	738.00	13.01	10:19:26
10-06-2009	BSE	150000	750.00	11.25	10:05:36
10-06-2009	NSE	2058609	745.05	153.38	11:31:16
10-06-2009	NSE	225477	748.00	16.87	10:17:43
10-06-2009	NSE	186570	750.00	13.99	10:00:29
10-06-2009	NSE	151809	750.00	11.39	10:05:34
09-06-2009	NSE	69876	745.00	5.21	15:26:14
28-05-2009	NSE	82732	725.25	6	15:18:42
28-05-2009	NSE	81050	739.90	6	15:10:32
27-05-2009	NSE	74757	703.00	5.26	11:21:16
26-05-2009	NSE	102138	689.00	7.04	12:59:28
21-05-2009	BSE	100352	683.25	6.86	11:07:24
19-05-2009	NSE	252808	732.15	18.51	10:22:03
19-05-2009	NSE	65251	775.00	5.06	14:32:21
19-05-2009	NSE	144057	775.00	11.16	14:32:47
19-05-2009	NSE	115550	776.10	8.97	14:32:33
19-05-2009	NSE	87478	777.10	6.8	14:32:44
19-05-2009	NSE	146606	780.00	11.44	14:43:15
19-05-2009	NSE	75936	780.00	5.92	14:50:41
19-05-2009	NSE	67192	781.00	5.25	14:18:54
19-05-2009	NSE	127908	792.00	10.13	12:58:15
12-05-2009	BSE	132371	526.50	6.97	12:07:31
08-05-2009	BSE	244934	543.65	13.32	12:00:22
08-05-2009	NSE	1103616	543.90	60.03	12:00:23
24-04-2009	BSE	1401354	427.35	59.89	10:42:00
23-04-2009	NSE	337271	399.20	13.46	10:10:59
16-04-2009	NSE	284183	448.30	12.74	11:11:15
06-04-2009	NSE	194178	374.90	7.28	15:14:22
06-04-2009	NSE	200815	374.95	7.53	15:14:05
02-04-2009	BSE	2048489	359.90	73.73	15:19:08
30-03-2009	BSE	2000793	363.00	72.63	10:39:21
30-03-2009	NSE	5250110	362.40	190.26	10:38:32
23-03-2009	BSE	549101	332.90	18.28	12:23:40
18-03-2009	BSE	264741	333.70	8.83	10:01:30
17-03-2009	BSE	309429	316.55	9.79	13:37:53
17-03-2009	BSE	278901	325.00	9.06	15:25:11
06-03-2009	BSE	679037	267.40	18.16	14:57:04
05-03-2009	BSE	254274	291.50	7.41	09:57:03
25-02-2009	BSE	187216	348.50	6.52	09:59:28
05-01-2009	NSE	103888	499.70	5.19	15:10:04
18-12-2008	NSE	138261	458.50	6.34	13:31:58
18-12-2008	NSE	163637	461.10	7.55	14:01:18
17-12-2008	NSE	183603	430.40	7.9	14:51:30
17-12-2008	NSE	274172	433.00	11.87	10:50:30
10-12-2008	NSE	165492	375.00	6.21	11:27:04
04-12-2008	BSE	202183	365.00	7.38	15:06:00
04-12-2008	NSE	269077	350.00	9.42	14:03:17
04-12-2008	NSE	213353	364.95	7.79	15:05:58
24-11-2008	BSE	626430	323.65	20.27	10:00:49
21-11-2008	BSE	746905	319.45	23.86	09:56:36
17-11-2008	BSE	660900	369.00	24.39	11:13:11
14-11-2008	BSE	121461	415.10	5.04	09:57:56
14-11-2008	NSE	293811	394.10	11.58	14:22:32
11-11-2008	BSE	586106	435.60	25.53	14:37:07
06-11-2008	BSE	200400	434.20	8.7	13:20:50
05-11-2008	BSE	205811	450.35	9.27	15:05:04
05-11-2008	NSE	112972	444.00	5.02	11:27:30
22-10-2008	BSE	763950	407.00	31.09	13:21:31
21-10-2008	NSE	130946	433.25	5.67	12:59:31
21-10-2008	NSE	128495	437.00	5.62	12:45:54
17-10-2008	NSE	197531	397.50	7.85	11:18:33
14-10-2008	BSE	137759	461.00	6.35	09:56:10
13-10-2008	BSE	123368	425.30	5.25	15:54:20
13-10-2008	BSE	140816	431.60	6.08	13:26:41
08-10-2008	BSE	1100450	436.00	47.98	11:20:29
03-10-2008	BSE	230451	517.75	11.93	14:12:02
03-10-2008	BSE	176060	520.25	9.16	12:43:48
30-09-2008	BSE	106817	493.00	5.27	12:22:08
30-09-2008	BSE	101024	519.90	5.25	12:42:17
30-09-2008	NSE	202096	497.50	10.05	12:29:58
30-09-2008	NSE	101631	504.00	5.12	10:16:43
30-09-2008	NSE	100789	540.00	5.44	15:17:23
30-09-2008	NSE	104691	550.00	5.76	15:22:15
29-09-2008	NSE	275747	499.95	13.79	15:19:33
24-09-2008	NSE	525181	598.05	31.41	14:42:08
24-09-2008	NSE	258194	611.30	15.78	10:08:04
22-09-2008	BSE	1500443	624.45	93.7	11:08:26
22-09-2008	NSE	614428	623.00	38.28	11:19:20
22-09-2008	NSE	500235	623.90	31.21	11:08:07
18-09-2008	BSE	99474	529.60	5.27	11:11:22
18-09-2008	BSE	105974	531.90	5.64	10:34:58
18-09-2008	BSE	196284	539.40	10.59	11:44:21
18-09-2008	BSE	210962	574.00	12.11	14:50:02
18-09-2008	BSE	1877246	574.25	107.8	13:20:56
17-09-2008	NSE	95167	540.40	5.14	13:50:19
17-09-2008	NSE	161730	552.15	8.93	13:08:00
17-09-2008	NSE	220029	562.95	12.39	10:17:33
17-09-2008	NSE	100858	564.00	5.69	14:32:51
17-09-2008	NSE	118823	571.60	6.79	14:38:39
16-09-2008	BSE	124898	587.10	7.33	15:13:28
12-09-2008	NSE	98977	651.05	6.44	15:04:50
12-09-2008	NSE	101088	664.50	6.72	10:54:28
10-09-2008	NSE	202798	700.00	14.2	11:49:11
08-09-2008	BSE	96194	725.00	6.97	16:29:05
08-09-2008	BSE	88594	725.60	6.43	16:38:36
08-09-2008	BSE	209521	728.00	15.25	14:44:45
08-09-2008	BSE	85175	729.60	6.21	16:11:45
08-09-2008	BSE	96880	733.60	7.11	16:12:11
08-09-2008	BSE	74054	734.30	5.44	16:12:18
08-09-2008	BSE	142268	735.00	10.46	16:31:54
08-09-2008	NSE	500997	733.20	36.73	13:53:35
05-09-2008	NSE	382248	689.90	26.37	09:57:47
05-09-2008	NSE	101135	692.00	7	13:19:56
04-09-2008	NSE	339193	720.00	24.42	14:17:39
04-09-2008	NSE	91532	727.00	6.65	12:12:43
01-09-2008	NSE	241115	667.20	16.09	15:24:52
18-08-2008	BSE	200065	678.10	13.57	13:02:51
11-08-2008	BSE	86760	753.50	6.54	09:58:02
08-08-2008	NSE	94426	696.25	6.57	13:41:59
05-08-2008	NSE	440232	656.00	28.88	13:03:34
04-08-2008	NSE	103085	640.00	6.6	15:20:06
01-08-2008	NSE	437695	637.50	27.9	12:44:32
01-08-2008	NSE	1155512	643.50	74.36	15:10:49
01-08-2008	NSE	899164	643.80	57.89	13:17:44
01-08-2008	NSE	754285	644.75	48.63	13:02:02
31-07-2008	BSE	400000	628.25	25.13	13:15:14
31-07-2008	NSE	741877	625.90	46.43	14:38:23
31-07-2008	NSE	676197	626.90	42.39	13:26:32
31-07-2008	NSE	538158	628.25	33.81	12:20:09
31-07-2008	NSE	515522	628.50	32.4	14:03:18
31-07-2008	NSE	87936	631.75	5.56	11:57:06
31-07-2008	NSE	200888	635.90	12.77	15:23:45
30-07-2008	NSE	1080720	636.00	68.73	11:48:00
30-07-2008	NSE	1417287	637.50	90.35	12:02:03
29-07-2008	BSE	127528	622.00	7.93	11:53:43
24-07-2008	NSE	100682	723.00	7.28	13:29:47
24-07-2008	NSE	101019	725.70	7.33	13:24:02
21-07-2008	NSE	150105	636.90	9.56	14:34:22
21-07-2008	NSE	200958	639.50	12.85	14:11:00
18-07-2008	NSE	502181	608.45	30.56	13:32:42
17-07-2008	BSE	109830	542.00	5.95	14:39:46
17-07-2008	NSE	335778	542.30	18.21	14:36:51
17-07-2008	NSE	600217	542.75	32.58	14:42:24
16-07-2008	NSE	436207	534.90	23.33	11:09:39
15-07-2008	BSE	1052711	534.90	56.31	13:01:43
11-07-2008	BSE	127514	595.00	7.59	13:10:34
01-07-2008	NSE	100548	592.30	5.96	13:45:52
30-06-2008	NSE	752061	630.00	47.38	15:04:46
10-06-2008	BSE	100100	740.00	7.41	12:18:12
10-06-2008	BSE	150003	740.00	11.1	12:18:22
10-06-2008	BSE	196939	740.05	14.57	12:07:40
09-06-2008	BSE	363879	750.00	27.29	15:10:12
05-06-2008	NSE	150200	759.00	11.4	14:32:24
05-06-2008	NSE	70820	759.60	5.38	13:54:00
04-06-2008	NSE	82217	753.00	6.19	14:04:21
30-05-2008	NSE	119553	786.80	9.41	14:44:13
29-05-2008	NSE	101947	796.45	8.12	13:10:10
27-05-2008	NSE	180002	815.40	14.68	12:56:23
23-05-2008	BSE	295783	886.70	26.23	09:56:30
23-05-2008	NSE	102121	862.50	8.81	15:14:53
23-05-2008	NSE	60875	873.00	5.31	12:54:02
23-05-2008	NSE	60447	876.50	5.3	10:07:04
22-05-2008	BSE	88881	883.50	7.85	10:06:22
22-05-2008	NSE	100535	885.00	8.9	11:07:33
20-05-2008	NSE	1600025	924.95	147.99	13:52:47
20-05-2008	NSE	1599219	925.00	147.93	13:56:17
20-05-2008	NSE	243371	926.00	22.54	13:55:07
15-05-2008	NSE	96227	922.25	8.87	10:53:24
14-05-2008	NSE	85225	891.25	7.6	11:23:03
12-05-2008	NSE	106376	868.00	9.23	12:55:15
12-05-2008	NSE	100000	871.00	8.71	13:18:59
08-05-2008	BSE	120045	888.00	10.66	12:20:21
08-05-2008	BSE	82171	893.10	7.34	15:12:55
08-05-2008	NSE	76616	890.00	6.82	14:29:11
07-05-2008	NSE	83204	910.30	7.57	11:22:22
29-04-2008	BSE	80410	918.15	7.38	12:36:37
24-04-2008	BSE	115822	875.00	10.13	15:27:43
24-04-2008	NSE	210499	874.00	18.4	11:44:43
22-04-2008	NSE	100792	876.55	8.83	11:19:20
17-04-2008	BSE	74118	835.10	6.19	15:24:58
16-04-2008	BSE	108093	810.00	8.76	15:11:27
16-04-2008	BSE	350975	811.00	28.46	10:35:11
16-04-2008	BSE	401443	819.00	32.88	10:25:12
16-04-2008	NSE	324545	812.00	26.35	10:55:08
16-04-2008	NSE	206377	819.20	16.91	10:08:01
15-04-2008	BSE	100124	783.00	7.84	11:52:45
15-04-2008	NSE	250538	811.10	20.32	14:13:02
08-04-2008	BSE	324211	801.50	25.99	13:32:12
02-04-2008	BSE	100452	783.90	7.87	15:24:15
27-03-2008	BSE	220882	839.85	18.55	10:21:33
19-03-2008	NSE	104938	800.00	8.4	11:41:58
19-03-2008	NSE	127554	815.00	10.4	10:35:15
14-03-2008	NSE	145831	860.70	12.55	14:30:43
11-03-2008	NSE	80400	860.00	6.91	15:45:28
05-03-2008	NSE	256195	945.00	24.21	12:30:07
04-03-2008	BSE	54063	973.10	5.26	13:05:22
04-03-2008	NSE	54174	950.50	5.15	12:35:14
04-03-2008	NSE	300942	961.00	28.92	15:28:25
04-03-2008	NSE	454843	969.00	44.07	15:48:06
04-03-2008	NSE	49758	1008.00	5.02	12:30:07
29-02-2008	BSE	375301	1075.50	40.36	12:12:02
29-02-2008	NSE	63736	1081.00	6.89	10:05:13
25-02-2008	BSE	1339230	1071.50	143.5	11:21:51
22-02-2008	NSE	50153	1109.00	5.56	15:17:49
21-02-2008	BSE	58866	1149.20	6.76	13:21:17
20-02-2008	BSE	52835	1175.00	6.21	13:41:21
20-02-2008	BSE	50849	1182.00	6.01	10:05:06
19-02-2008	BSE	50000	1227.00	6.14	12:53:18
19-02-2008	BSE	50011	1231.00	6.16	10:52:53
19-02-2008	NSE	290065	1230.00	35.68	10:36:16
19-02-2008	NSE	51397	1230.15	6.32	10:42:49
19-02-2008	NSE	167316	1242.00	20.78	10:39:52
18-02-2008	NSE	89450	1210.00	10.82	11:27:48
15-02-2008	NSE	129606	1168.00	15.14	12:39:40
15-02-2008	NSE	551888	1190.40	65.7	15:09:23
14-02-2008	NSE	200058	1132.80	22.66	10:38:09
14-02-2008	NSE	135207	1138.50	15.39	10:44:30
13-02-2008	NSE	50295	1077.60	5.42	13:20:04
08-02-2008	BSE	555286	1074.00	59.64	15:25:40
31-01-2008	NSE	59114	1154.70	6.83	15:01:13
24-01-2008	BSE	126000	1157.05	14.58	14:11:45
23-01-2008	BSE	1003828	1164.00	116.85	12:35:16
22-01-2008	NSE	50119	1102.00	5.52	13:38:55
22-01-2008	NSE	87578	1125.10	9.85	12:48:27
22-01-2008	NSE	50126	1129.00	5.66	15:22:28
22-01-2008	NSE	98353	1130.00	11.11	12:53:04
22-01-2008	NSE	55777	1130.00	6.3	14:44:26
21-01-2008	NSE	52342	1174.95	6.15	15:10:11
21-01-2008	NSE	50626	1180.00	5.97	15:27:30
21-01-2008	NSE	45152	1180.00	5.33	15:28:26
21-01-2008	NSE	55052	1182.00	6.51	15:28:50
18-01-2008	NSE	39263	1320.00	5.18	11:04:50
18-01-2008	NSE	61049	1322.00	8.07	11:04:54
16-01-2008	BSE	38023	1340.00	5.1	14:44:54
15-01-2008	NSE	50132	1351.00	6.77	12:40:39
14-01-2008	NSE	43432	1400.00	6.08	15:18:07
14-01-2008	NSE	40106	1400.00	5.61	15:24:42
11-01-2008	NSE	40550	1415.00	5.74	12:55:54
11-01-2008	NSE	51421	1438.00	7.39	11:03:06
10-01-2008	NSE	49727	1348.00	6.7	15:09:16
10-01-2008	NSE	85215	1385.00	11.8	11:58:08
09-01-2008	BSE	100784	1315.20	13.26	12:41:55
09-01-2008	NSE	39307	1335.00	5.25	13:09:02
09-01-2008	NSE	91239	1347.50	12.29	13:53:59
08-01-2008	NSE	100895	1341.25	13.53	11:44:05
07-01-2008	BSE	204801	1349.70	27.64	11:25:29
07-01-2008	NSE	40948	1330.00	5.45	11:17:30
07-01-2008	NSE	46752	1371.00	6.41	13:16:32
27-12-2007	BSE	500010	1235.00	61.75	12:36:16
24-12-2007	NSE	500699	1207.00	60.43	15:26:26
20-12-2007	BSE	501537	1160.00	58.18	12:33:15
17-12-2007	BSE	171142	1181.90	20.23	14:40:17
12-12-2007	BSE	200173	1290.60	25.83	12:33:19
06-12-2007	NSE	57578	1187.00	6.83	10:01:21
06-12-2007	NSE	220000	1194.00	26.27	11:56:45
05-12-2007	NSE	154301	1137.00	17.54	14:24:31
05-12-2007	NSE	60269	1137.80	6.86	14:36:33
05-12-2007	NSE	65165	1140.00	7.43	14:46:00
05-12-2007	NSE	70082	1140.40	7.99	14:39:14
03-12-2007	NSE	853400	1160.00	98.99	15:14:32
03-12-2007	NSE	400937	1162.95	46.63	15:14:41
03-12-2007	NSE	100111	1163.00	11.64	15:15:23
03-12-2007	NSE	175084	1165.00	20.4	15:24:44
03-12-2007	NSE	272562	1167.00	31.81	14:30:55
30-11-2007	BSE	300707	1175.00	35.33	12:19:55
30-11-2007	BSE	346891	1185.00	41.11	15:04:36
29-11-2007	BSE	173180	1161.00	20.11	15:19:42
28-11-2007	NSE	850044	1151.00	97.84	11:09:20
22-11-2007	BSE	50764	1090.00	5.53	15:27:10
22-11-2007	NSE	152853	1095.00	16.74	10:45:08
12-11-2007	NSE	73355	1134.85	8.32	14:15:09
08-11-2007	NSE	170006	1165.55	19.82	12:36:28
06-11-2007	NSE	275730	1264.70	34.87	10:23:33
05-11-2007	NSE	193824	1300.05	25.2	12:38:45
05-11-2007	NSE	97910	1305.90	12.79	12:40:09
01-11-2007	NSE	162895	1281.00	20.87	11:47:18
01-11-2007	NSE	202720	1294.00	26.23	11:43:46
30-10-2007	BSE	51909	1220.00	6.33	12:26:44
30-10-2007	BSE	62492	1220.00	7.62	12:30:23
30-10-2007	BSE	52926	1248.00	6.61	14:15:25
30-10-2007	NSE	703480	1235.10	86.89	12:17:22
30-10-2007	NSE	52712	1242.20	6.55	12:33:14
30-10-2007	NSE	50775	1244.05	6.32	12:51:34
30-10-2007	NSE	217883	1253.00	27.3	14:15:53
30-10-2007	NSE	166976	1259.90	21.04	13:11:51
29-10-2007	BSE	86372	1241.00	10.72	15:11:34
29-10-2007	BSE	61620	1249.00	7.7	15:12:01
29-10-2007	NSE	250036	1240.00	31	10:23:56
25-10-2007	BSE	151500	1116.50	16.91	11:53:35
25-10-2007	NSE	100505	1115.00	11.21	11:38:42
25-10-2007	NSE	71052	1132.75	8.05	13:13:26
25-10-2007	NSE	50112	1148.15	5.75	14:00:02
25-10-2007	NSE	50348	1149.00	5.78	13:44:39
25-10-2007	NSE	50101	1149.15	5.76	14:16:42
24-10-2007	NSE	51434	1126.10	5.79	10:20:08
22-10-2007	BSE	1527669	1049.00	160.25	10:24:47
22-10-2007	NSE	1643742	1049.30	172.48	12:27:28
18-10-2007	NSE	48497	1095.00	5.31	13:23:19
16-10-2007	NSE	79331	1153.00	9.15	12:23:50
10-10-2007	BSE	85342	1063.55	9.08	10:43:50
09-10-2007	NSE	100057	1041.00	10.42	14:48:35
09-10-2007	NSE	115474	1041.20	12.02	14:46:52
01-10-2007	NSE	95930	1059.00	10.16	16:06:41
27-09-2007	BSE	57755	1030.00	5.95	15:42:16
27-09-2007	BSE	50031	1030.00	5.15	15:43:49
27-09-2007	BSE	86767	1030.00	8.94	15:51:35
27-09-2007	NSE	109514	1019.00	11.16	13:20:49
27-09-2007	NSE	62503	1032.30	6.45	15:25:23
26-09-2007	NSE	49774	1008.10	5.02	13:30:35
26-09-2007	NSE	51374	1009.00	5.18	13:30:44
25-09-2007	NSE	51284	993.00	5.09	12:55:12
24-09-2007	NSE	70565	985.25	6.95	10:45:09
19-09-2007	NSE	88966	951.20	8.46	10:51:15
19-09-2007	NSE	55596	958.00	5.33	11:09:53
07-09-2007	BSE	65328	925.45	6.05	10:02:25
07-09-2007	NSE	65361	919.30	6.01	14:46:25
07-09-2007	NSE	63134	921.00	5.81	15:04:49
30-08-2007	NSE	59557	872.00	5.19	15:27:27
29-08-2007	BSE	107931	851.00	9.18	12:01:14
29-08-2007	NSE	100241	850.50	8.53	12:56:57
29-08-2007	NSE	110050	851.00	9.37	12:18:30
29-08-2007	NSE	103964	852.50	8.86	13:27:09
23-08-2007	BSE	87415	877.00	7.67	11:59:22
23-08-2007	BSE	82415	877.00	7.23	12:00:24
23-08-2007	BSE	74415	877.50	6.53	11:58:21
23-08-2007	BSE	77525	879.55	6.82	10:43:42
23-08-2007	NSE	64955	858.00	5.57	12:01:09
21-08-2007	BSE	75000	837.00	6.28	14:29:32
21-08-2007	BSE	75000	840.00	6.3	14:02:30
21-08-2007	BSE	112000	882.00	9.88	10:11:55
21-08-2007	NSE	100000	877.00	8.77	11:05:08
20-08-2007	BSE	170700	880.00	15.02	10:30:53
20-08-2007	BSE	59858	888.00	5.32	15:00:32
20-08-2007	NSE	71008	880.00	6.25	11:03:09
17-08-2007	BSE	64550	815.00	5.26	12:47:46
17-08-2007	BSE	85520	850.00	7.27	14:41:01
17-08-2007	NSE	66059	820.00	5.42	13:59:12
17-08-2007	NSE	130372	825.05	10.76	15:06:05
16-08-2007	BSE	100000	827.00	8.27	10:22:49
16-08-2007	BSE	1600000	832.00	133.12	12:12:16
16-08-2007	NSE	95000	831.00	7.89	14:58:47
16-08-2007	NSE	100000	832.00	8.32	11:49:10
16-08-2007	NSE	100000	832.00	8.32	12:45:58
14-08-2007	BSE	90000	883.00	7.95	14:00:13
13-08-2007	BSE	66713	871.00	5.81	10:34:22
09-08-2007	BSE	100000	923.05	9.23	10:30:36
09-08-2007	BSE	75000	924.95	6.94	11:06:52
09-08-2007	BSE	75000	927.00	6.95	10:32:14
09-08-2007	NSE	100000	909.00	9.09	14:04:50
09-08-2007	NSE	88662	912.00	8.09	14:11:51
09-08-2007	NSE	100000	920.00	9.2	12:25:42
09-08-2007	NSE	100000	925.15	9.25	10:54:53
08-08-2007	BSE	98781	878.00	8.67	14:43:41
08-08-2007	BSE	75328	879.00	6.62	13:57:41
08-08-2007	BSE	102380	879.95	9.01	10:27:28
08-08-2007	BSE	75000	880.00	6.6	11:08:23
08-08-2007	BSE	95619	880.00	8.41	13:43:47
08-08-2007	BSE	87719	880.00	7.72	15:14:18
08-08-2007	BSE	66310	880.50	5.84	10:59:12
08-08-2007	BSE	66591	881.00	5.87	10:25:53
08-08-2007	BSE	169530	881.00	14.94	11:25:13
08-08-2007	BSE	105001	881.00	9.25	15:06:24
08-08-2007	BSE	86620	882.00	7.64	10:34:39
08-08-2007	BSE	200000	885.00	17.7	10:00:31
08-08-2007	BSE	68900	885.50	6.1	10:11:29
08-08-2007	BSE	94010	886.00	8.33	10:39:48
08-08-2007	BSE	70290	886.95	6.23	10:08:02
08-08-2007	NSE	250077	877.00	21.93	14:40:47
07-08-2007	BSE	101526	897.00	9.11	10:13:55
07-08-2007	NSE	100000	886.90	8.87	09:57:11
06-08-2007	BSE	227000	884.00	20.07	13:00:39
06-08-2007	BSE	100000	884.00	8.84	13:24:54
06-08-2007	BSE	80000	888.00	7.1	11:46:04
06-08-2007	BSE	58532	890.00	5.21	10:33:43
02-08-2007	BSE	100025	900.00	9	12:18:28
02-08-2007	BSE	99202	900.05	8.93	13:15:22
01-08-2007	NSE	128670	902.00	11.61	10:48:06
30-07-2007	BSE	90000	919.00	8.27	10:38:03
30-07-2007	BSE	60000	920.00	5.52	10:22:46
30-07-2007	BSE	67201	920.00	6.18	10:57:43
30-07-2007	NSE	100000	920.00	9.2	10:28:17
30-07-2007	NSE	100000	920.00	9.2	10:51:13
27-07-2007	BSE	100000	924.00	9.24	12:50:23
27-07-2007	BSE	100000	935.00	9.35	11:08:25
26-07-2007	BSE	78000	953.00	7.43	14:08:36
26-07-2007	BSE	100000	953.00	9.53	15:24:21
26-07-2007	BSE	150000	954.00	14.31	15:16:57
26-07-2007	BSE	77267	961.50	7.43	12:57:18
26-07-2007	BSE	100000	965.00	9.65	11:13:42
26-07-2007	BSE	53917	965.00	5.2	11:19:29
25-07-2007	BSE	57750	973.50	5.62	14:39:48
25-07-2007	BSE	60000	975.00	5.85	15:24:17
25-07-2007	NSE	83550	975.00	8.15	13:07:12
24-07-2007	BSE	182798	980.00	17.91	10:30:32
24-07-2007	NSE	150000	980.00	14.7	10:34:21
24-07-2007	NSE	200000	985.00	19.7	14:28:05
24-07-2007	NSE	200000	986.00	19.72	13:31:21
24-07-2007	NSE	100000	990.00	9.9	11:50:21
23-07-2007	BSE	80400	980.00	7.88	10:08:38
23-07-2007	BSE	68900	980.00	6.75	10:10:29
23-07-2007	BSE	99982	982.00	9.82	15:06:08
23-07-2007	BSE	60000	990.00	5.94	15:19:32
23-07-2007	NSE	134808	980.00	13.21	15:26:48
23-07-2007	NSE	500000	982.50	49.13	12:13:25
20-07-2007	BSE	115454	1005.00	11.6	14:17:12
20-07-2007	BSE	138281	1005.00	13.9	14:52:55
20-07-2007	BSE	150000	1010.00	15.15	14:04:25
20-07-2007	BSE	61610	1015.00	6.25	10:26:25
20-07-2007	BSE	78000	1018.00	7.94	10:28:05
20-07-2007	BSE	50500	1022.00	5.16	12:25:40
19-07-2007	BSE	70400	1007.00	7.09	14:52:30
19-07-2007	BSE	60000	1009.00	6.05	12:21:25
19-07-2007	BSE	50164	1010.00	5.07	13:00:03
19-07-2007	BSE	100000	1010.00	10.1	15:29:12
19-07-2007	NSE	200000	1010.00	20.2	15:17:04
18-07-2007	BSE	701000	995.00	69.75	13:31:09
18-07-2007	BSE	603600	995.00	60.06	14:36:02
18-07-2007	BSE	85000	996.50	8.47	14:19:35
18-07-2007	BSE	118350	996.75	11.8	14:48:51
18-07-2007	BSE	100000	1009.00	10.09	15:25:34
17-07-2007	BSE	52611	1000.00	5.26	15:28:02
17-07-2007	BSE	88571	1000.00	8.86	15:29:34
17-07-2007	BSE	50000	1004.00	5.02	14:11:30
13-07-2007	BSE	75508	988.00	7.46	15:28:06
13-07-2007	BSE	55430	990.80	5.49	11:31:30
12-07-2007	BSE	74341	987.50	7.34	10:16:27
12-07-2007	BSE	95323	992.00	9.46	11:10:11
12-07-2007	NSE	60900	978.50	5.96	10:35:33
12-07-2007	NSE	63000	980.00	6.17	15:06:37
12-07-2007	NSE	110000	982.00	10.8	14:14:07
12-07-2007	NSE	110000	989.00	10.88	12:39:32
12-07-2007	NSE	200000	993.00	19.86	11:50:14
11-07-2007	BSE	117461	961.00	11.29	15:10:00
11-07-2007	BSE	64098	963.50	6.18	14:51:41
11-07-2007	BSE	54000	968.00	5.23	15:07:42
11-07-2007	BSE	73883	970.50	7.17	15:08:26
11-07-2007	BSE	66864	980.00	6.55	10:25:00
11-07-2007	BSE	173000	980.00	16.95	10:41:18
11-07-2007	BSE	197461	980.00	19.35	10:55:11
11-07-2007	NSE	190000	976.00	18.54	11:45:28
11-07-2007	NSE	116724	977.00	11.4	12:53:01
11-07-2007	NSE	100000	981.00	9.81	11:50:48
09-07-2007	NSE	150000	977.25	14.66	11:11:25
09-07-2007	NSE	210000	980.00	20.58	12:52:21
09-07-2007	NSE	100000	981.50	9.82	13:08:19
09-07-2007	NSE	100000	984.00	9.84	10:34:23
09-07-2007	NSE	108806	984.00	10.71	13:02:24
06-07-2007	BSE	55170	990.70	5.47	09:56:46
06-07-2007	BSE	89705	1000.00	8.97	11:49:02
06-07-2007	NSE	225000	995.00	22.39	15:19:49
06-07-2007	NSE	67600	1000.00	6.76	10:58:29
06-07-2007	NSE	103663	1000.00	10.37	15:10:12
05-07-2007	BSE	289255	1021.00	29.53	15:06:32
04-07-2007	BSE	711000	990.00	70.39	14:17:04
04-07-2007	BSE	192026	990.00	19.01	14:53:33
29-06-2007	BSE	100000	975.00	9.75	10:34:23
29-06-2007	BSE	65000	975.00	6.34	10:36:12
29-06-2007	NSE	100000	969.00	9.69	12:50:26
29-06-2007	NSE	106049	970.05	10.29	12:10:16
28-06-2007	BSE	54488	961.00	5.24	13:28:05
28-06-2007	BSE	73000	962.00	7.02	13:45:04
28-06-2007	BSE	104316	965.00	10.07	12:26:00
28-06-2007	NSE	84184	938.45	7.9	13:25:57
27-06-2007	BSE	123377	965.00	11.91	10:56:45
27-06-2007	BSE	52083	965.00	5.03	12:10:02
27-06-2007	BSE	500000	965.00	48.25	12:51:06
27-06-2007	BSE	269950	965.00	26.05	12:54:20
27-06-2007	BSE	53999	965.00	5.21	12:56:43
27-06-2007	BSE	120560	965.00	11.63	14:33:44
27-06-2007	BSE	175000	965.05	16.89	11:13:25
26-06-2007	BSE	93474	969.95	9.07	12:27:34
26-06-2007	BSE	56000	969.95	5.43	13:21:08
26-06-2007	BSE	56526	970.00	5.48	12:06:43
26-06-2007	BSE	61000	975.00	5.95	14:18:38
26-06-2007	NSE	1000000	965.05	96.51	13:35:07
25-06-2007	BSE	68148	959.50	6.54	10:05:25
25-06-2007	BSE	100000	964.00	9.64	10:19:24
25-06-2007	BSE	100000	966.00	9.66	10:31:26
25-06-2007	BSE	100000	967.00	9.67	10:41:59
25-06-2007	BSE	84000	968.10	8.13	10:54:12
25-06-2007	BSE	250000	969.00	24.23	10:46:56
25-06-2007	BSE	100000	970.00	9.7	10:54:32
25-06-2007	BSE	100000	970.00	9.7	11:05:40
25-06-2007	BSE	150000	970.00	14.55	11:09:55
25-06-2007	BSE	100000	972.50	9.73	11:10:14
25-06-2007	BSE	56000	975.00	5.46	15:30:02
25-06-2007	BSE	100100	977.05	9.78	11:49:58
25-06-2007	BSE	149800	977.50	14.64	12:06:56
25-06-2007	BSE	500000	979.00	48.95	11:22:47
25-06-2007	BSE	200000	979.00	19.58	11:23:04
25-06-2007	BSE	200000	980.00	19.6	14:15:07
25-06-2007	BSE	100000	981.50	9.82	15:06:28
25-06-2007	BSE	82763	982.00	8.13	14:39:34
25-06-2007	BSE	184200	982.25	18.09	13:49:36
25-06-2007	BSE	282000	982.50	27.71	13:25:31
25-06-2007	BSE	218000	982.50	21.42	13:32:04
25-06-2007	BSE	100000	982.50	9.82	14:44:41
25-06-2007	NSE	150000	970.00	14.55	11:17:33
25-06-2007	NSE	478000	982.50	46.96	14:59:20
22-06-2007	BSE	135000	960.00	12.96	11:13:34
22-06-2007	BSE	150000	961.00	14.42	10:23:56
22-06-2007	BSE	150000	965.00	14.48	12:07:21
22-06-2007	BSE	75000	965.00	7.24	12:13:01
22-06-2007	BSE	70000	965.00	6.76	12:15:57
22-06-2007	BSE	89174	965.00	8.61	13:05:40
22-06-2007	BSE	61543	965.50	5.94	12:57:45
22-06-2007	NSE	88100	955.00	8.41	09:56:00
21-06-2007	BSE	137400	965.00	13.26	11:46:12
19-06-2007	BSE	69237	955.00	6.61	14:57:29
18-06-2007	BSE	88547	929.20	8.23	11:20:24
15-06-2007	BSE	180000	921.60	16.59	10:00:53
15-06-2007	BSE	80000	921.60	7.37	10:09:43
15-06-2007	NSE	375000	925.00	34.69	12:00:45
15-06-2007	NSE	283719	925.00	26.24	13:52:50
14-06-2007	BSE	363350	912.25	33.15	14:22:51
14-06-2007	BSE	61630	912.25	5.62	14:27:18
14-06-2007	BSE	61000	912.25	5.56	15:16:50
14-06-2007	BSE	100000	914.90	9.15	15:29:30
14-06-2007	BSE	79000	916.00	7.24	15:30:36
14-06-2007	BSE	80000	916.00	7.33	15:31:23
14-06-2007	BSE	63310	920.00	5.82	10:40:03
13-06-2007	BSE	145000	925.00	13.41	15:21:20
13-06-2007	BSE	377437	930.00	35.1	12:08:09
13-06-2007	BSE	200000	930.00	18.6	13:16:03
13-06-2007	BSE	100000	930.75	9.31	14:31:32
12-06-2007	NSE	375000	917.00	34.39	14:41:36
11-06-2007	BSE	73988	914.95	6.77	12:37:26
08-06-2007	NSE	1000000	911.00	91.1	12:08:55
06-06-2007	BSE	135000	945.00	12.76	10:17:30
06-06-2007	BSE	62000	945.00	5.86	11:20:43
05-06-2007	BSE	71667	954.40	6.84	11:49:32
01-06-2007	BSE	689365	930.00	64.11	10:33:03
31-05-2007	BSE	82772	928.00	7.68	12:59:44
30-05-2007	BSE	985000	917.00	90.32	12:46:35
30-05-2007	BSE	147500	917.10	13.53	15:14:32
29-05-2007	BSE	487000	922.00	44.9	12:40:28
29-05-2007	BSE	127500	922.00	11.76	13:23:34
29-05-2007	BSE	87000	929.00	8.08	12:05:41
29-05-2007	BSE	87000	929.95	8.09	12:03:35
29-05-2007	BSE	87000	930.00	8.09	11:44:32
29-05-2007	BSE	87000	930.00	8.09	12:34:23
28-05-2007	BSE	77000	923.00	7.11	15:15:58
28-05-2007	BSE	71000	929.50	6.6	15:07:16
28-05-2007	BSE	99895	935.00	9.34	10:47:37
28-05-2007	BSE	99895	935.00	9.34	10:47:38
28-05-2007	BSE	100000	936.50	9.37	10:38:51
28-05-2007	BSE	100000	936.50	9.37	10:38:54
25-05-2007	BSE	101500	912.00	9.26	13:19:11
24-05-2007	BSE	100000	917.50	9.18	12:08:42
23-05-2007	BSE	61370	926.00	5.68	12:38:44
23-05-2007	BSE	61370	926.00	5.68	12:38:45
23-05-2007	BSE	100000	928.00	9.28	12:12:27
23-05-2007	BSE	100000	928.00	9.28	12:12:30
22-05-2007	BSE	76850	937.00	7.2	13:49:28
21-05-2007	NSE	200000	955.00	19.1	14:09:08
17-05-2007	BSE	100000	940.00	9.4	11:09:05
17-05-2007	BSE	147123	940.00	13.83	13:15:40
17-05-2007	BSE	200000	941.00	18.82	12:30:33
17-05-2007	BSE	599461	941.00	56.41	15:06:14
17-05-2007	BSE	133500	943.00	12.59	12:46:05
17-05-2007	BSE	69000	944.00	6.51	13:57:29
17-05-2007	BSE	72000	945.00	6.8	10:35:22
17-05-2007	BSE	80000	945.00	7.56	13:29:20
17-05-2007	BSE	200000	946.00	18.92	14:08:01
17-05-2007	BSE	301548	955.00	28.8	10:21:24
17-05-2007	BSE	57000	957.00	5.45	10:12:22
17-05-2007	NSE	200000	946.00	18.92	12:18:20
17-05-2007	NSE	82200	946.00	7.78	12:36:37
17-05-2007	NSE	230000	950.00	21.85	10:36:11
16-05-2007	BSE	100000	915.00	9.15	10:56:48
16-05-2007	BSE	74900	920.00	6.89	12:02:28
16-05-2007	BSE	85000	934.25	7.94	15:18:41
16-05-2007	BSE	95000	934.25	8.88	15:19:30
16-05-2007	NSE	90000	908.00	8.17	10:46:01
15-05-2007	BSE	107775	888.00	9.57	10:12:55
15-05-2007	BSE	200000	894.95	17.9	14:38:04
14-05-2007	BSE	80724	874.00	7.06	10:20:53
14-05-2007	NSE	350000	875.00	30.63	13:43:29
11-05-2007	BSE	66000	829.70	5.48	10:02:57
11-05-2007	BSE	125000	845.00	10.56	11:16:28
10-05-2007	BSE	88653	856.50	7.59	13:55:28
10-05-2007	NSE	62648	845.05	5.29	10:52:21
10-05-2007	NSE	100000	862.00	8.62	10:25:14
09-05-2007	BSE	1007559	840.00	84.63	12:37:54
09-05-2007	BSE	60337	843.95	5.09	14:54:23
09-05-2007	BSE	503486	855.00	43.05	15:21:13
08-05-2007	BSE	64000	853.00	5.46	15:12:52
08-05-2007	BSE	100000	860.00	8.6	13:56:24
08-05-2007	NSE	60000	850.00	5.1	13:17:32
07-05-2007	BSE	308943	853.00	26.35	11:09:42
07-05-2007	BSE	107000	854.70	9.15	13:31:37
07-05-2007	NSE	100000	855.00	8.55	15:02:26
07-05-2007	NSE	100000	855.00	8.55	15:19:07
04-05-2007	NSE	60164	865.00	5.2	14:27:43
03-05-2007	BSE	80400	865.00	6.95	09:56:46
03-05-2007	BSE	75000	870.00	6.53	12:31:24
03-05-2007	BSE	75000	870.00	6.53	12:31:52
03-05-2007	BSE	150000	875.00	13.13	10:41:47
03-05-2007	BSE	84000	875.00	7.35	14:55:04
03-05-2007	BSE	66000	876.00	5.78	10:25:54
03-05-2007	BSE	67243	876.00	5.89	10:26:46
03-05-2007	BSE	129690	876.90	11.37	10:16:16
03-05-2007	NSE	60000	875.00	5.25	10:09:17
27-04-2007	BSE	60000	935.00	5.61	15:15:07
27-04-2007	BSE	120000	955.00	11.46	10:00:33
27-04-2007	NSE	220527	940.00	20.73	12:54:36
26-04-2007	BSE	100000	960.00	9.6	15:27:40
26-04-2007	BSE	150000	964.00	14.46	15:15:54
26-04-2007	NSE	99599	984.00	9.8	12:28:23
25-04-2007	BSE	67000	936.00	6.27	10:05:46
25-04-2007	BSE	90000	942.50	8.48	11:28:32
25-04-2007	BSE	250000	955.00	23.88	13:33:09
25-04-2007	BSE	67000	960.00	6.43	14:59:56
25-04-2007	BSE	300329	964.50	28.97	15:08:52
25-04-2007	BSE	61900	969.00	6	14:31:06
25-04-2007	BSE	56500	970.00	5.48	13:41:00
24-04-2007	BSE	134000	920.00	12.33	10:09:24
24-04-2007	BSE	987363	945.00	93.31	12:10:11
23-04-2007	BSE	69472	917.00	6.37	10:49:52
23-04-2007	BSE	110395	917.00	10.12	11:59:35
23-04-2007	BSE	100000	917.00	9.17	15:26:18
23-04-2007	BSE	61646	920.00	5.67	10:25:08
23-04-2007	BSE	70000	920.00	6.44	10:33:01
23-04-2007	BSE	61000	920.00	5.61	15:04:37
23-04-2007	BSE	65000	921.00	5.99	12:34:15
20-04-2007	NSE	59221	912.50	5.4	12:36:16
19-04-2007	BSE	70000	907.00	6.35	15:14:43
19-04-2007	BSE	300349	913.00	27.42	15:13:10
18-04-2007	BSE	84938	903.00	7.67	15:30:30
18-04-2007	BSE	92400	905.00	8.36	15:21:12
18-04-2007	NSE	134804	911.00	12.28	13:37:59
17-04-2007	BSE	75000	898.00	6.74	14:36:11
17-04-2007	BSE	71826	898.00	6.45	14:46:12
17-04-2007	BSE	130000	898.00	11.67	15:11:56
16-04-2007	BSE	160000	880.00	14.08	09:57:52
16-04-2007	BSE	58966	898.00	5.3	14:36:16
16-04-2007	NSE	150000	892.00	13.38	14:30:05
13-04-2007	BSE	150000	855.00	12.83	10:04:05
13-04-2007	BSE	221500	875.00	19.38	13:04:19
13-04-2007	BSE	61217	878.00	5.37	14:51:00
12-04-2007	BSE	59458	853.00	5.07	14:55:17
12-04-2007	BSE	78743	855.00	6.73	13:03:40
12-04-2007	BSE	70000	860.00	6.02	12:53:12
11-04-2007	BSE	60364	860.00	5.19	10:00:20
11-04-2007	BSE	100000	870.00	8.7	15:21:28
11-04-2007	BSE	202257	885.00	17.9	11:14:32
10-04-2007	BSE	63534	856.95	5.44	14:02:32
10-04-2007	NSE	400000	880.00	35.2	15:20:42
09-04-2007	BSE	177480	867.00	15.39	12:37:43
04-04-2007	BSE	75000	830.00	6.23	09:58:06
04-04-2007	BSE	198000	845.00	16.73	13:35:25
04-04-2007	BSE	607286	850.00	51.62	10:55:41
04-04-2007	NSE	274000	850.00	23.29	10:42:34
03-04-2007	BSE	790000	820.00	64.78	11:44:32
03-04-2007	BSE	100000	820.25	8.2	12:07:17
03-04-2007	NSE	520000	825.00	42.9	12:20:50
03-04-2007	NSE	681592	828.00	56.44	14:17:17
03-04-2007	NSE	300000	830.00	24.9	13:09:13
02-04-2007	BSE	100000	821.05	8.21	12:03:48
30-03-2007	BSE	301192	852.50	25.68	14:44:04
30-03-2007	BSE	2000000	865.00	173	10:16:06
30-03-2007	BSE	70417	872.00	6.14	15:32:06
28-03-2007	BSE	560000	870.00	48.72	10:29:21
28-03-2007	BSE	374970	870.00	32.62	10:35:59
28-03-2007	BSE	150000	870.00	13.05	11:38:59
28-03-2007	BSE	516589	875.00	45.2	13:36:00
26-03-2007	BSE	418411	900.00	37.66	09:56:10
26-03-2007	BSE	500000	900.00	45	13:15:39
26-03-2007	BSE	100000	900.00	9	13:20:20
26-03-2007	BSE	90000	900.00	8.1	13:25:46
26-03-2007	BSE	100000	900.00	9	13:35:48
26-03-2007	BSE	200000	900.00	18	14:25:13
23-03-2007	BSE	100000	895.00	8.95	10:32:32
23-03-2007	BSE	1500000	912.00	136.8	15:27:11
22-03-2007	BSE	72558	890.00	6.46	10:40:53
22-03-2007	BSE	95379	901.00	8.59	11:27:57
22-03-2007	BSE	289621	910.70	26.38	12:50:48
22-03-2007	BSE	125000	914.00	11.43	14:33:11
21-03-2007	BSE	141500	864.75	12.24	14:01:30
19-03-2007	NSE	72100	820.00	5.91	10:25:57
16-03-2007	BSE	100000	810.00	8.1	14:53:46
16-03-2007	BSE	100000	810.00	8.1	14:53:57
16-03-2007	NSE	500000	825.00	41.25	13:06:01
16-03-2007	NSE	265000	830.00	22	10:44:06
16-03-2007	NSE	150000	830.00	12.45	10:50:28
16-03-2007	NSE	161765	838.00	13.56	12:34:19
14-03-2007	BSE	157730	842.00	13.28	10:21:01
14-03-2007	BSE	205597	845.00	17.37	13:04:52
13-03-2007	BSE	250000	886.00	22.15	10:55:22
13-03-2007	BSE	66500	887.00	5.9	16:10:06
13-03-2007	BSE	500000	890.00	44.5	11:06:11
13-03-2007	BSE	100000	890.00	8.9	11:16:33
12-03-2007	NSE	178208	870.05	15.5	12:35:03
09-03-2007	BSE	156491	872.05	13.65	13:40:26
09-03-2007	BSE	178700	872.25	15.59	14:31:34
09-03-2007	BSE	80932	885.00	7.16	12:35:31
08-03-2007	BSE	95000	850.00	8.07	10:50:00
08-03-2007	BSE	109331	850.50	9.3	11:00:12
08-03-2007	BSE	100000	863.05	8.63	15:00:16
07-03-2007	BSE	88833	842.00	7.48	15:22:24
07-03-2007	BSE	100000	861.00	8.61	12:52:31
07-03-2007	BSE	100000	861.00	8.61	13:34:00
07-03-2007	BSE	115000	863.00	9.92	13:08:11
05-03-2007	NSE	72357	814.00	5.89	12:41:57
05-03-2007	NSE	150000	815.30	12.23	15:07:55
05-03-2007	NSE	168603	822.00	13.86	12:57:20
02-03-2007	BSE	80000	860.00	6.88	15:07:12
01-03-2007	BSE	60000	840.00	5.04	12:06:04
01-03-2007	NSE	73000	840.00	6.13	12:14:16
28-02-2007	BSE	119348	835.00	9.97	10:08:00
28-02-2007	BSE	75000	840.00	6.3	14:50:09
28-02-2007	BSE	261686	840.00	21.98	15:20:10
28-02-2007	BSE	99000	842.00	8.34	11:34:58
28-02-2007	BSE	100000	843.00	8.43	11:23:34
28-02-2007	BSE	90974	847.00	7.71	11:53:22
28-02-2007	BSE	76818	850.00	6.53	14:42:49
27-02-2007	BSE	75000	865.00	6.49	14:43:35
27-02-2007	BSE	163656	890.00	14.57	11:02:26
27-02-2007	NSE	70252	894.00	6.28	10:10:35
26-02-2007	BSE	100000	890.00	8.9	14:15:20
26-02-2007	BSE	100000	892.00	8.92	14:40:03
26-02-2007	BSE	55914	903.00	5.05	15:18:33
23-02-2007	BSE	970000	912.50	88.51	12:58:55
22-02-2007	BSE	69000	950.00	6.56	15:16:19
22-02-2007	BSE	683000	950.00	64.89	15:18:41
22-02-2007	BSE	930000	950.00	88.35	15:24:44
22-02-2007	BSE	59000	950.00	5.61	15:41:41
21-02-2007	BSE	201760	972.00	19.61	10:44:03
21-02-2007	BSE	255000	973.00	24.81	11:29:54
21-02-2007	BSE	193218	975.00	18.84	10:08:53
21-02-2007	NSE	258191	980.00	25.3	13:01:57
20-02-2007	BSE	78000	970.00	7.57	15:27:57
20-02-2007	BSE	450000	978.00	44.01	13:22:12
20-02-2007	BSE	51500	985.00	5.07	10:15:02
19-02-2007	BSE	84500	967.00	8.17	11:32:24
19-02-2007	BSE	138800	970.00	13.46	11:39:44
19-02-2007	BSE	60000	970.00	5.82	12:20:26
19-02-2007	BSE	91500	972.00	8.89	12:26:34
15-02-2007	BSE	356930	950.00	33.91	11:17:26
15-02-2007	BSE	176597	951.00	16.79	11:27:35
14-02-2007	NSE	227102	920.00	20.89	15:26:59
13-02-2007	BSE	100000	970.00	9.7	10:10:42
13-02-2007	BSE	60000	979.85	5.88	11:55:38
13-02-2007	BSE	165000	980.00	16.17	10:22:12
13-02-2007	BSE	59000	980.00	5.78	10:25:32
13-02-2007	BSE	100000	980.00	9.8	11:56:45
13-02-2007	BSE	214603	984.00	21.12	12:44:05
13-02-2007	BSE	144000	984.00	14.17	12:46:29
12-02-2007	BSE	67000	955.00	6.4	11:08:30
12-02-2007	BSE	300000	972.00	29.16	12:48:42
12-02-2007	BSE	573982	975.00	55.96	12:26:53
12-02-2007	BSE	208717	985.00	20.56	10:10:57
09-02-2007	BSE	61912	997.00	6.17	13:07:08
09-02-2007	BSE	100000	1000.00	10	13:30:41
08-02-2007	BSE	80000	995.00	7.96	12:55:12
08-02-2007	BSE	60000	998.00	5.99	12:58:55
08-02-2007	BSE	100000	998.00	9.98	13:00:48
07-02-2007	BSE	330822	979.95	32.42	10:13:45
07-02-2007	BSE	120000	980.00	11.76	10:21:43
07-02-2007	BSE	100000	987.00	9.87	13:13:36
07-02-2007	NSE	592110	964.50	57.11	11:12:29
07-02-2007	NSE	100000	972.00	9.72	12:27:37
07-02-2007	NSE	101011	989.25	9.99	13:05:14
06-02-2007	BSE	378151	965.00	36.49	10:08:45
06-02-2007	BSE	70000	968.00	6.78	15:30:14
06-02-2007	BSE	179773	978.00	17.58	14:30:05
06-02-2007	BSE	319787	983.45	31.45	11:28:18
05-02-2007	BSE	177740	966.00	17.17	10:32:56
02-02-2007	BSE	137596	967.00	13.31	10:09:35
02-02-2007	BSE	57657	975.00	5.62	10:31:03
01-02-2007	BSE	100000	965.00	9.65	12:53:14
01-02-2007	BSE	75000	965.00	7.24	14:17:52
01-02-2007	BSE	75000	968.00	7.26	14:24:53
31-01-2007	BSE	1260000	948.00	119.45	14:47:11
31-01-2007	BSE	922000	958.00	88.33	13:57:13
31-01-2007	BSE	75571	958.50	7.24	14:46:52
31-01-2007	BSE	1170788	968.00	113.33	11:06:41
31-01-2007	BSE	60000	980.00	5.88	12:33:09
29-01-2007	BSE	85706	980.00	8.4	13:21:15
29-01-2007	BSE	179604	990.00	17.78	11:07:25
25-01-2007	BSE	51180	984.95	5.04	15:28:45
25-01-2007	BSE	161000	985.00	15.86	11:54:45
25-01-2007	BSE	72500	985.00	7.14	14:02:37
25-01-2007	BSE	100723	985.05	9.92	12:31:33
25-01-2007	NSE	551866	993.05	54.8	15:28:57
24-01-2007	BSE	70000	980.00	6.86	14:45:39
23-01-2007	BSE	98000	968.00	9.49	13:45:10
22-01-2007	BSE	110567	986.00	10.9	11:50:38
22-01-2007	BSE	98500	986.00	9.71	13:24:30
22-01-2007	BSE	97364	990.00	9.64	10:45:53
22-01-2007	BSE	109354	990.00	10.83	11:29:44
19-01-2007	NSE	633401	984.00	62.33	15:01:48
18-01-2007	BSE	92836	982.50	9.12	15:25:44
18-01-2007	BSE	1077038	990.00	106.63	10:45:27
18-01-2007	BSE	398343	990.00	39.44	12:03:19
18-01-2007	BSE	200000	990.00	19.8	12:52:46
18-01-2007	BSE	78000	990.00	7.72	15:06:18
18-01-2007	BSE	70000	995.00	6.97	11:17:22
17-01-2007	NSE	220527	968.00	21.35	12:51:18
16-01-2007	BSE	100000	970.00	9.7	14:54:42
16-01-2007	BSE	64543	970.00	6.26	15:01:45
15-01-2007	BSE	58896	968.50	5.7	13:30:21
15-01-2007	BSE	100100	972.00	9.73	11:01:18
15-01-2007	BSE	110001	973.80	10.71	10:17:24
15-01-2007	BSE	65800	974.00	6.41	10:45:49
15-01-2007	NSE	132822	977.70	12.99	10:50:48
11-01-2007	NSE	67097	878.75	5.9	14:22:19
11-01-2007	NSE	66651	879.00	5.86	10:55:38
10-01-2007	BSE	181094	882.80	15.99	15:40:36
10-01-2007	BSE	331810	905.00	30.03	10:34:06
10-01-2007	NSE	455416	881.40	40.14	13:50:27
05-01-2007	BSE	171186	910.30	15.58	14:37:53
05-01-2007	BSE	93890	913.00	8.57	14:07:26
05-01-2007	BSE	100100	916.00	9.17	10:41:07
05-01-2007	BSE	149243	919.95	13.73	10:51:36
05-01-2007	BSE	63441	920.00	5.84	14:57:47
05-01-2007	BSE	100000	925.00	9.25	11:24:44
05-01-2007	BSE	100000	925.00	9.25	11:47:28
05-01-2007	BSE	200000	925.00	18.5	12:20:51
05-01-2007	BSE	106000	925.00	9.81	13:50:59
05-01-2007	BSE	100000	925.00	9.25	14:19:45
05-01-2007	BSE	73117	925.00	6.76	14:30:37
05-01-2007	NSE	539499	925.00	49.9	11:07:28
04-01-2007	BSE	775000	901.20	69.84	10:11:04
04-01-2007	NSE	62467	902.00	5.63	10:50:42
03-01-2007	BSE	775000	901.00	69.83	10:04:04
03-01-2007	BSE	86030	905.00	7.79	11:09:34
14-12-2006	NSE	74527	845.30	6.3	04:53:21
27-11-2006	NSE	119871	875.00	10.49	04:51:42
17-11-2006	NSE	117793	874.10	10.3	07:51:15
18-10-2006	BSE	199520	735.15	14.67	06:46:39
18-09-2006	NSE	84338	648.55	5.47	05:03:33
04-09-2006	NSE	288443	621.90	17.94	09:18:06
31-08-2006	BSE	117598	598.00	7.03	06:00:06
31-08-2006	NSE	2005193	599.80	120.27	05:13:57
10-08-2006	BSE	500325	596.50	29.84	07:01:09
07-07-2006	BSE	4009203	499.00	200.06	10:00:03
07-07-2006	BSE	2351775	499.50	117.47	10:10:30
07-07-2006	BSE	203139	499.50	10.15	10:23:51
07-07-2006	NSE	5417555	500.00	270.88	09:59:24
07-07-2006	NSE	108638	500.00	5.43	09:59:42
05-07-2006	BSE	3669628	508.00	186.42	09:58:18
05-07-2006	BSE	118332	508.00	6.01	09:58:36
29-06-2006	NSE	108454	480.00	5.21	09:39:39
29-06-2006	NSE	123681	480.00	5.94	09:50:36
30-05-2006	NSE	96326	570.00	5.49	09:38:03
15-05-2006	NSE	107328	625.15	6.71	07:31:36
04-05-2006	NSE	100890	660.50	6.66	09:55:51
04-05-2006	NSE	100000	661.00	6.61	09:56:48
31-03-2006	NSE	85391	588.80	5.03	09:54:24
21-03-2006	NSE	300512	601.80	18.08	07:02:00
08-02-2006	NSE	100000	620.50	6.21	08:40:30
07-02-2006	NSE	101237	622.00	6.3	07:58:27
07-02-2006	NSE	100069	622.00	6.22	07:58:30
06-02-2006	BSE	174178	604.00	10.52	05:23:21
06-02-2006	NSE	111621	604.40	6.75	05:23:36
06-02-2006	NSE	126051	606.00	7.64	08:09:27
27-01-2006	NSE	95417	610.00	5.82	06:06:42
25-01-2006	BSE	89103	600.00	5.35	04:37:00
04-01-2006	BSE	126506	617.50	7.81	09:23:12
04-01-2006	NSE	129013	610.10	7.87	05:43:51
02-01-2006	BSE	505023	598.90	30.25	05:39:12
02-01-2006	BSE	200053	599.95	12	05:48:39
30-12-2005	NSE	142787	590.00	8.42	09:27:57
05-10-2005	NSE	1047638	560.90	58.76	10:38:15
06-09-2005	BSE	100002	490.00	4.9	08:07:42
05-09-2005	NSE	98587	486.00	4.79	07:07:45
02-09-2005	BSE	77100	483.00	3.72	07:36:18
29-07-2005	NSE	94634	547.35	5.18	06:48:12
29-07-2005	NSE	91939	548.00	5.04	06:58:30
29-07-2005	NSE	1043303	549.95	57.38	05:48:36
12-07-2005	NSE	200220	467.00	9.35	07:05:09

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

What's a good investment now?

Ramesh Damani
Member BSE ,
24 Nov- 16:00hrs

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

Ramesh Damani

Member BSE ,
(24 Nov- 16:00hrs)

Upcoming Chat

Nov 24 | 05:00 PM
Steve Forbes

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 172.29.16.5

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