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 Infosys Technologies

Date	Exchange	Qty	Price	Value (Cr)	Time
20-11-2009	NSE	30016	2436.00	7.31	14:03:33
18-11-2009	NSE	98473	2429.95	23.93	09:59:57
16-11-2009	NSE	27971	2353.80	6.58	10:00:14
10-11-2009	NSE	24700	2208.90	5.46	13:19:07
05-11-2009	BSE	1951381	2160.00	421.5	13:11:17
29-10-2009	NSE	25240	2205.00	5.57	15:08:22
29-10-2009	NSE	22500	2229.50	5.02	10:49:09
26-10-2009	NSE	22594	2273.50	5.14	13:14:54
21-10-2009	BSE	80964	2160.00	17.49	15:28:49
21-10-2009	BSE	327039	2160.00	70.64	15:28:48
15-10-2009	NSE	59060	2205.05	13.02	13:02:34
14-10-2009	NSE	31000	2249.00	6.97	13:51:35
12-10-2009	BSE	126986	2239.75	28.44	15:34:12
12-10-2009	BSE	126986	2239.75	28.44	15:32:32
12-10-2009	BSE	122304	2239.70	27.39	15:26:22
12-10-2009	BSE	124857	2239.50	27.96	15:29:20
12-10-2009	BSE	121045	2239.00	27.1	15:24:55
12-10-2009	BSE	121030	2239.00	27.1	15:23:23
12-10-2009	BSE	120980	2239.00	27.09	15:23:00
12-10-2009	BSE	126651	2238.30	28.35	15:29:30
12-10-2009	BSE	126986	2239.75	28.44	15:35:25
12-10-2009	BSE	126986	2239.75	28.44	15:35:10
12-10-2009	BSE	126986	2239.75	28.44	15:34:56
12-10-2009	BSE	126986	2239.75	28.44	15:33:58
12-10-2009	BSE	126986	2239.75	28.44	15:33:43
12-10-2009	BSE	126986	2239.75	28.44	15:33:28
12-10-2009	BSE	126986	2239.75	28.44	15:33:14
12-10-2009	BSE	126986	2239.75	28.44	15:33:00
12-10-2009	BSE	126986	2239.75	28.44	15:32:46
12-10-2009	BSE	126986	2239.75	28.44	15:34:26
12-10-2009	BSE	126986	2239.75	28.44	15:34:40
12-10-2009	BSE	122304	2238.15	27.37	15:27:05
12-10-2009	BSE	124857	2238.10	27.94	15:29:10
12-10-2009	BSE	121040	2238.10	27.09	15:24:15
12-10-2009	BSE	126986	2236.05	28.39	15:30:49
12-10-2009	BSE	126986	2236.05	28.39	15:30:34
12-10-2009	BSE	126986	2236.05	28.39	15:30:20
12-10-2009	BSE	126986	2235.35	28.39	15:30:04
12-10-2009	BSE	126961	2235.00	28.38	15:29:33
12-10-2009	BSE	126986	2239.75	28.44	15:50:09
12-10-2009	BSE	126986	2239.75	28.44	15:50:23
12-10-2009	BSE	126986	2239.75	28.44	15:50:37
12-10-2009	BSE	126986	2239.75	28.44	15:50:51
12-10-2009	BSE	126986	2239.75	28.44	15:51:05
12-10-2009	BSE	126986	2239.75	28.44	15:51:19
12-10-2009	BSE	126986	2239.75	28.44	15:51:34
12-10-2009	BSE	126986	2236.05	28.39	15:31:03
12-10-2009	BSE	126986	2236.05	28.39	15:31:18
12-10-2009	BSE	120289	2238.10	26.92	15:22:20
12-10-2009	BSE	118862	2238.10	26.6	15:20:57
12-10-2009	BSE	118862	2238.05	26.6	15:21:39
12-10-2009	BSE	118862	2238.05	26.6	15:21:24
12-10-2009	BSE	120980	2238.00	27.08	15:23:09
12-10-2009	BSE	120970	2238.00	27.07	15:22:54
12-10-2009	BSE	120970	2238.00	27.07	15:22:50
12-10-2009	BSE	118862	2238.00	26.6	15:22:22
12-10-2009	BSE	126986	2236.05	28.39	15:32:18
12-10-2009	BSE	126986	2236.05	28.39	15:32:03
12-10-2009	BSE	126986	2236.05	28.39	15:31:48
12-10-2009	BSE	126986	2236.05	28.39	15:31:34
12-10-2009	BSE	127144	2239.75	28.48	15:57:29
12-10-2009	BSE	126986	2239.75	28.44	15:49:41
12-10-2009	BSE	126986	2239.75	28.44	15:45:41
12-10-2009	BSE	126986	2239.75	28.44	15:45:27
12-10-2009	BSE	126986	2239.75	28.44	15:45:13
12-10-2009	BSE	126986	2239.75	28.44	15:44:59
12-10-2009	BSE	126986	2239.75	28.44	15:44:45
12-10-2009	BSE	126986	2239.75	28.44	15:44:31
12-10-2009	BSE	126986	2239.75	28.44	15:44:17
12-10-2009	BSE	126986	2239.75	28.44	15:44:03
12-10-2009	BSE	126986	2239.75	28.44	15:43:49
12-10-2009	BSE	126986	2239.75	28.44	15:43:35
12-10-2009	BSE	126986	2239.75	28.44	15:43:21
12-10-2009	BSE	126986	2239.75	28.44	15:43:07
12-10-2009	BSE	126986	2239.75	28.44	15:45:55
12-10-2009	BSE	126986	2239.75	28.44	15:46:09
12-10-2009	BSE	126986	2239.75	28.44	15:46:23
12-10-2009	BSE	126986	2239.75	28.44	15:49:27
12-10-2009	BSE	126986	2239.75	28.44	15:49:13
12-10-2009	BSE	126986	2239.75	28.44	15:48:58
12-10-2009	BSE	126986	2239.75	28.44	15:48:44
12-10-2009	BSE	126986	2239.75	28.44	15:48:30
12-10-2009	BSE	126986	2239.75	28.44	15:48:16
12-10-2009	BSE	126986	2239.75	28.44	15:48:02
12-10-2009	BSE	126986	2239.75	28.44	15:47:48
12-10-2009	BSE	126986	2239.75	28.44	15:47:34
12-10-2009	BSE	126986	2239.75	28.44	15:47:19
12-10-2009	BSE	126986	2239.75	28.44	15:47:05
12-10-2009	BSE	126986	2239.75	28.44	15:46:37
12-10-2009	BSE	126986	2239.75	28.44	15:42:39
12-10-2009	BSE	126986	2239.75	28.44	15:42:25
12-10-2009	BSE	126986	2239.75	28.44	15:38:35
12-10-2009	BSE	126986	2239.75	28.44	15:38:21
12-10-2009	BSE	126986	2239.75	28.44	15:38:07
12-10-2009	BSE	126986	2239.75	28.44	15:37:51
12-10-2009	BSE	126986	2239.75	28.44	15:37:37
12-10-2009	BSE	126986	2239.75	28.44	15:37:20
12-10-2009	BSE	126986	2239.75	28.44	15:37:04
12-10-2009	BSE	126986	2239.75	28.44	15:36:50
12-10-2009	BSE	126986	2239.75	28.44	15:36:36
12-10-2009	BSE	126986	2239.75	28.44	15:36:22
12-10-2009	BSE	126986	2239.75	28.44	15:36:08
12-10-2009	BSE	126986	2239.75	28.44	15:35:54
12-10-2009	BSE	126986	2239.75	28.44	15:38:50
12-10-2009	BSE	126986	2239.75	28.44	15:39:04
12-10-2009	BSE	126986	2239.75	28.44	15:39:18
12-10-2009	BSE	126986	2239.75	28.44	15:42:11
12-10-2009	BSE	126986	2239.75	28.44	15:41:57
12-10-2009	BSE	126986	2239.75	28.44	15:41:42
12-10-2009	BSE	126986	2239.75	28.44	15:41:28
12-10-2009	BSE	126986	2239.75	28.44	15:41:14
12-10-2009	BSE	126986	2239.75	28.44	15:41:00
12-10-2009	BSE	126986	2239.75	28.44	15:40:46
12-10-2009	BSE	126986	2239.75	28.44	15:40:32
12-10-2009	BSE	126986	2239.75	28.44	15:40:18
12-10-2009	BSE	126986	2239.75	28.44	15:40:04
12-10-2009	BSE	126986	2239.75	28.44	15:39:50
12-10-2009	BSE	126986	2239.75	28.44	15:39:32
12-10-2009	BSE	126986	2239.75	28.44	15:35:39
12-10-2009	BSE	121030	2241.10	27.12	15:24:06
12-10-2009	BSE	118862	2238.05	26.6	15:21:09
12-10-2009	BSE	121040	2241.10	27.13	15:24:21
12-10-2009	BSE	126986	2239.75	28.44	15:42:53
12-10-2009	BSE	122309	2241.00	27.41	15:27:55
12-10-2009	BSE	121040	2241.00	27.13	15:24:38
12-10-2009	BSE	121030	2240.45	27.12	15:23:52
12-10-2009	BSE	122304	2240.00	27.4	15:26:36
12-10-2009	BSE	122304	2240.00	27.4	15:25:58
12-10-2009	BSE	121030	2240.00	27.11	15:23:15
12-10-2009	BSE	121040	2244.50	27.17	15:24:53
12-10-2009	BSE	122304	2239.90	27.39	15:26:08
12-10-2009	BSE	126986	2239.75	28.44	15:46:51
12-10-2009	BSE	126986	2239.75	28.44	15:49:55
12-10-2009	BSE	121030	2240.00	27.11	15:23:38
12-10-2009	BSE	118862	2239.95	26.62	15:21:53
12-10-2009	BSE	118862	2239.95	26.62	15:22:08
12-10-2009	BSE	122304	2239.95	27.4	15:26:51
06-10-2009	NSE	39510	2305.50	9.11	12:15:55
01-10-2009	NSE	57296	2333.00	13.37	11:00:17
25-09-2009	NSE	25247	2250.00	5.68	14:25:04
25-09-2009	NSE	200002	2250.00	45	13:08:25
25-09-2009	NSE	185000	2250.00	41.63	14:25:05
25-09-2009	NSE	30000	2248.00	6.74	14:18:54
24-09-2009	NSE	34284	2300.00	7.89	15:01:18
24-09-2009	NSE	25629	2287.50	5.86	15:09:45
24-09-2009	NSE	100052	2274.50	22.76	13:08:54
24-09-2009	NSE	105515	2268.20	23.93	12:07:49
24-09-2009	NSE	115155	2266.00	26.09	12:12:18
24-09-2009	NSE	100570	2269.00	22.82	14:20:21
22-09-2009	NSE	22569	2400.00	5.42	10:42:33
16-09-2009	NSE	23140	2317.00	5.36	15:22:52
15-09-2009	NSE	64500	2261.90	14.59	13:38:02
08-09-2009	NSE	67500	2203.25	14.87	12:42:49
28-08-2009	BSE	34890	2162.00	7.54	11:31:48
21-08-2009	BSE	48627	1980.00	9.63	10:21:27
21-08-2009	BSE	25000	2012.00	5.03	12:31:36
20-08-2009	BSE	52200	1992.50	10.4	15:23:07
20-08-2009	BSE	52000	1994.10	10.37	15:15:05
20-08-2009	BSE	52000	1992.00	10.36	15:03:43
19-08-2009	BSE	49844	1952.00	9.73	12:02:23
18-08-2009	NSE	50010	1972.00	9.86	14:58:39
18-08-2009	NSE	50000	1978.00	9.89	12:38:25
18-08-2009	NSE	50005	1972.45	9.86	12:28:04
28-07-2009	NSE	49957	1971.00	9.85	12:35:51
28-07-2009	NSE	53608	1980.00	10.61	13:22:27
23-07-2009	BSE	840712	1958.80	164.68	14:00:37
22-07-2009	NSE	40150	1900.00	7.63	13:09:32
10-07-2009	NSE	48088	1716.40	8.25	15:21:33
03-07-2009	NSE	40710	1815.00	7.39	14:50:04
01-07-2009	NSE	52292	1800.00	9.41	14:55:27
23-06-2009	NSE	53605	1755.40	9.41	12:21:41
23-06-2009	NSE	45804	1760.00	8.06	12:21:36
11-06-2009	NSE	50409	1755.05	8.85	11:34:30
19-05-2009	NSE	32532	1562.00	5.08	14:32:38
08-05-2009	NSE	220085	1529.95	33.67	12:00:20
16-04-2009	NSE	48325	1378.40	6.66	14:25:32
16-04-2009	NSE	67384	1340.75	9.03	11:11:13
15-04-2009	NSE	50309	1345.00	6.77	11:44:04
26-03-2009	BSE	50015	1349.50	6.75	11:28:00
18-03-2009	NSE	50000	1293.00	6.47	13:31:29
12-03-2009	BSE	50406	1233.95	6.22	11:48:29
06-03-2009	BSE	50341	1196.25	6.02	11:44:28
04-03-2009	BSE	50341	1197.25	6.03	12:15:23
12-02-2009	BSE	40766	1269.50	5.18	11:35:21
10-02-2009	BSE	40776	1314.50	5.36	11:27:16
05-02-2009	BSE	40775	1286.00	5.24	10:45:21
02-02-2009	NSE	200068	1275.95	25.53	14:09:09
02-02-2009	BSE	200018	1284.00	25.68	13:56:59
29-01-2009	NSE	57440	1295.50	7.44	10:43:47
23-01-2009	BSE	150000	1206.00	18.09	12:57:46
23-01-2009	BSE	150000	1206.00	18.09	12:57:45
22-01-2009	NSE	56602	1231.55	6.97	10:10:00
12-01-2009	NSE	58606	1186.10	6.95	11:33:41
07-01-2009	BSE	400015	1188.00	47.52	14:02:35
07-01-2009	BSE	110440	1180.00	13.03	14:11:46
07-01-2009	BSE	111787	1177.00	13.16	12:31:15
07-01-2009	NSE	45010	1180.00	5.31	14:43:24
07-01-2009	NSE	53221	1180.00	6.28	14:43:46
05-01-2009	NSE	45607	1183.80	5.4	15:10:09
18-12-2008	NSE	60309	1171.45	7.06	11:43:48
18-12-2008	NSE	86081	1159.50	9.98	10:39:06
17-12-2008	NSE	57642	1154.80	6.66	10:44:04
17-12-2008	NSE	89484	1166.90	10.44	10:50:30
11-12-2008	NSE	50091	1154.00	5.78	11:55:03
21-11-2008	BSE	65171	1173.15	7.65	11:20:48
18-11-2008	BSE	290176	1200.00	34.82	11:22:58
21-10-2008	NSE	120005	1381.50	16.58	14:36:47
15-10-2008	BSE	130000	1323.50	17.21	12:23:46
10-10-2008	BSE	58303	1180.00	6.88	10:46:39
07-10-2008	NSE	130000	1363.85	17.73	10:26:52
03-10-2008	BSE	640525	1404.00	89.93	13:38:08
01-10-2008	NSE	38000	1440.00	5.47	14:48:33
01-10-2008	NSE	134009	1424.50	19.09	11:16:53
01-10-2008	NSE	175550	1428.90	25.08	11:21:19
01-10-2008	NSE	955303	1431.00	136.7	12:15:35
01-10-2008	NSE	55989	1440.80	8.07	14:48:21
30-09-2008	NSE	50503	1416.85	7.16	12:35:45
25-09-2008	NSE	55551	1500.25	8.33	10:04:17
24-09-2008	NSE	50000	1507.00	7.54	14:25:41
24-09-2008	BSE	69171	1526.75	10.56	10:49:00
24-09-2008	BSE	67206	1527.50	10.27	10:48:52
19-09-2008	BSE	141508	1576.50	22.31	10:24:35
18-09-2008	BSE	34022	1500.00	5.1	11:44:20
18-09-2008	NSE	50710	1526.00	7.74	15:10:56
18-09-2008	BSE	265676	1549.70	41.17	13:20:54
17-09-2008	BSE	159665	1575.00	25.15	15:24:08
17-09-2008	NSE	60513	1602.25	9.7	12:06:21
16-09-2008	BSE	99016	1562.75	15.47	15:12:21
11-09-2008	NSE	45001	1749.80	7.87	10:37:09
11-09-2008	NSE	50085	1749.15	8.76	10:19:52
05-09-2008	BSE	84180	1713.00	14.42	15:17:15
04-09-2008	NSE	100161	1780.00	17.83	12:05:21
28-08-2008	BSE	50000	1702.50	8.51	14:49:46
28-08-2008	BSE	50000	1700.00	8.5	13:09:44
26-08-2008	NSE	30522	1726.80	5.27	10:43:28
14-08-2008	NSE	38606	1652.00	6.38	10:28:36
13-08-2008	BSE	50135	1628.00	8.16	14:32:25
13-08-2008	BSE	51666	1627.00	8.41	14:34:06
13-08-2008	BSE	50086	1627.00	8.15	12:06:56
12-08-2008	NSE	45618	1608.40	7.34	14:30:55
12-08-2008	BSE	34390	1604.00	5.52	15:27:20
12-08-2008	BSE	51517	1604.10	8.26	15:26:01
06-08-2008	NSE	50111	1698.00	8.51	15:03:22
06-08-2008	NSE	51130	1700.05	8.69	15:12:01
06-08-2008	NSE	43680	1701.00	7.43	15:20:33
05-08-2008	NSE	399862	1634.25	65.35	12:47:05
01-08-2008	NSE	122067	1619.00	19.76	13:02:07
01-08-2008	NSE	183057	1635.00	29.93	13:17:47
01-08-2008	NSE	144145	1642.00	23.67	15:10:50
01-08-2008	NSE	94860	1611.25	15.28	12:44:35
31-07-2008	NSE	214242	1592.45	34.12	12:20:06
31-07-2008	NSE	401486	1596.00	64.08	14:38:21
31-07-2008	NSE	345135	1595.00	55.05	13:26:35
31-07-2008	NSE	371510	1593.00	59.18	14:03:19
31-07-2008	NSE	45153	1590.00	7.18	11:42:47
31-07-2008	BSE	50021	1589.00	7.95	11:13:28
30-07-2008	NSE	237569	1579.30	37.52	12:02:06
17-07-2008	BSE	32535	1579.00	5.14	11:02:35
15-07-2008	BSE	64772	1566.00	10.14	12:58:53
15-07-2008	BSE	232844	1566.40	36.47	13:01:38
15-07-2008	BSE	64772	1566.00	10.14	12:50:25
15-07-2008	BSE	40094	1558.10	6.25	13:25:34
15-07-2008	BSE	64772	1566.00	10.14	12:45:50
15-07-2008	BSE	40045	1558.00	6.24	13:25:46
11-07-2008	NSE	41523	1855.00	7.7	09:55:18
11-07-2008	NSE	30748	1787.00	5.49	09:59:09
11-07-2008	BSE	28282	1770.00	5.01	10:03:23
11-07-2008	NSE	39972	1811.15	7.24	09:57:24
11-07-2008	BSE	78521	1723.90	13.54	13:10:38
11-07-2008	BSE	55686	1839.00	10.24	09:55:49
01-07-2008	NSE	34869	1735.00	6.05	12:12:30
30-06-2008	NSE	40210	1738.00	6.99	14:54:10
12-06-2008	NSE	48043	1865.05	8.96	10:54:39
10-06-2008	BSE	40693	1839.00	7.48	12:07:44
10-06-2008	NSE	157979	1865.00	29.46	15:27:47
06-06-2008	NSE	34260	2004.10	6.87	10:11:00
06-06-2008	NSE	42715	1995.00	8.52	13:34:48
02-06-2008	NSE	26606	2022.00	5.38	09:55:17
30-05-2008	NSE	27493	1964.00	5.4	15:17:17
30-05-2008	NSE	51985	1950.00	10.14	14:39:57
30-05-2008	NSE	26059	1957.90	5.1	14:48:38
28-05-2008	NSE	53600	1877.00	10.06	11:38:46
22-05-2008	NSE	29201	1884.10	5.5	10:05:19
21-05-2008	NSE	29852	1871.00	5.59	15:14:31
21-05-2008	NSE	40004	1870.00	7.48	10:37:34
20-05-2008	NSE	32259	1903.00	6.14	11:17:01
15-05-2008	NSE	33502	1899.00	6.36	10:26:20
07-05-2008	NSE	27661	1845.00	5.1	15:27:30
07-05-2008	NSE	43292	1844.75	7.99	15:24:22
07-05-2008	BSE	50190	1843.20	9.25	13:10:53
06-05-2008	NSE	27585	1841.30	5.08	15:27:27
29-04-2008	NSE	35278	1748.00	6.17	13:05:20
29-04-2008	NSE	50813	1744.00	8.86	13:20:05
29-04-2008	NSE	110659	1685.80	18.65	12:57:09
29-04-2008	NSE	33418	1697.00	5.67	12:59:29
29-04-2008	NSE	30695	1740.00	5.34	13:19:01
29-04-2008	NSE	237188	1711.90	40.6	13:01:28
29-04-2008	NSE	38421	1745.00	6.7	13:14:13
29-04-2008	NSE	36111	1740.00	6.28	13:08:22
28-04-2008	NSE	77237	1655.00	12.78	13:51:59
25-04-2008	BSE	71085	1686.45	11.99	15:52:21
22-04-2008	NSE	40019	1598.45	6.4	13:25:36
22-04-2008	NSE	42242	1597.00	6.75	13:25:29
17-04-2008	NSE	55614	1680.05	9.34	13:19:27
17-04-2008	NSE	43734	1669.50	7.3	13:31:08
17-04-2008	NSE	100061	1672.45	16.73	11:06:04
17-04-2008	NSE	81140	1675.00	13.59	12:48:11
17-04-2008	NSE	32977	1676.15	5.53	12:48:31
16-04-2008	BSE	150166	1599.85	24.02	15:12:26
16-04-2008	BSE	50024	1575.00	7.88	11:18:33
16-04-2008	BSE	51167	1575.00	8.06	11:18:46
10-04-2008	BSE	49446	1500.00	7.42	13:23:15
10-04-2008	NSE	65605	1465.00	9.61	10:34:15
10-04-2008	BSE	259377	1490.00	38.65	14:23:59
09-04-2008	NSE	50483	1480.00	7.47	15:26:26
08-04-2008	NSE	39657	1491.00	5.91	14:02:03
07-04-2008	NSE	50000	1515.00	7.58	11:40:20
07-04-2008	NSE	145002	1520.00	22.04	11:52:51
07-04-2008	NSE	50176	1522.40	7.64	11:48:10
07-04-2008	NSE	55055	1520.00	8.37	12:59:10
07-04-2008	NSE	135200	1520.00	20.55	12:06:33
27-03-2008	NSE	42000	1468.00	6.17	13:33:21
25-03-2008	NSE	46988	1428.00	6.71	11:19:07
19-03-2008	NSE	50751	1352.05	6.86	10:25:08
19-03-2008	NSE	125889	1334.80	16.8	11:46:10
19-03-2008	BSE	45558	1351.25	6.16	10:00:59
18-03-2008	NSE	447993	1352.00	60.57	10:17:36
11-03-2008	NSE	133060	1423.10	18.94	12:38:51
11-03-2008	NSE	135013	1425.00	19.24	12:30:12
07-03-2008	NSE	140020	1426.90	19.98	10:41:26
29-02-2008	NSE	84083	1600.00	13.45	11:30:24
28-02-2008	NSE	75013	1602.00	12.02	12:16:21
15-02-2008	NSE	50095	1536.25	7.7	12:24:07
13-02-2008	NSE	33167	1530.00	5.07	09:55:28
05-02-2008	NSE	75116	1618.00	12.15	10:34:24
04-02-2008	BSE	43075	1633.70	7.04	10:22:17
31-01-2008	NSE	51857	1497.15	7.76	15:20:14
23-01-2008	NSE	83450	1444.00	12.05	14:32:26
22-01-2008	NSE	181216	1395.00	25.28	15:22:18
21-01-2008	NSE	56624	1402.10	7.94	15:28:04
11-01-2008	BSE	71130	1599.00	11.37	10:01:14
10-01-2008	BSE	357282	1670.00	59.67	09:59:18
07-01-2008	BSE	50028	1654.85	8.28	11:08:39
03-01-2008	NSE	67126	1754.70	11.78	12:38:53
20-12-2007	NSE	38735	1709.25	6.62	14:47:37
20-12-2007	BSE	101024	1711.00	17.29	14:41:36
20-12-2007	BSE	108727	1711.00	18.6	14:44:47
18-12-2007	NSE	40035	1617.90	6.48	12:09:41
12-12-2007	BSE	50543	1667.10	8.43	13:21:11
03-12-2007	NSE	31932	1597.55	5.1	14:46:03
03-12-2007	NSE	90130	1601.00	14.43	13:58:56
30-11-2007	NSE	40653	1601.00	6.51	15:26:54
30-11-2007	NSE	401040	1616.00	64.81	12:42:46
30-11-2007	NSE	612026	1615.25	98.86	12:55:12
29-11-2007	NSE	55080	1570.00	8.65	15:14:16
29-11-2007	NSE	37070	1561.15	5.79	15:14:29
28-11-2007	NSE	50159	1584.50	7.95	10:59:47
27-11-2007	NSE	450053	1574.10	70.84	13:53:15
23-11-2007	NSE	189631	1650.00	31.29	12:36:31
22-11-2007	NSE	125866	1530.00	19.26	14:06:42
21-11-2007	NSE	43822	1544.00	6.77	15:23:31
21-11-2007	NSE	35184	1583.65	5.57	10:24:11
13-11-2007	NSE	60000	1625.05	9.75	12:23:06
07-11-2007	NSE	40044	1756.00	7.03	11:15:40
07-11-2007	NSE	28063	1790.00	5.02	09:55:46
02-11-2007	NSE	30200	1900.00	5.74	12:51:20
30-10-2007	NSE	67521	1861.00	12.57	12:17:21
30-10-2007	NSE	37133	1861.05	6.91	14:16:13
19-10-2007	NSE	50015	1908.00	9.54	12:34:47
19-10-2007	BSE	100000	1890.00	18.9	09:55:20
12-10-2007	BSE	130630	1937.90	25.31	10:41:00
11-10-2007	BSE	29654	2050.00	6.08	09:58:52
11-10-2007	BSE	30692	2044.70	6.28	09:56:35
11-10-2007	NSE	25601	1981.80	5.07	15:04:36
11-10-2007	NSE	35862	2040.30	7.32	09:55:55
11-10-2007	BSE	32206	2040.00	6.57	09:57:37
10-10-2007	NSE	29049	2125.00	6.17	15:27:28
10-10-2007	NSE	26736	2137.00	5.71	14:35:01
10-10-2007	NSE	35972	2119.00	7.62	14:22:51
10-10-2007	BSE	72780	2085.10	15.18	10:44:02
05-10-2007	BSE	113396	1989.90	22.56	12:27:44
27-09-2007	NSE	148439	1921.00	28.52	13:19:36
19-09-2007	NSE	29104	1850.00	5.38	13:39:43
19-09-2007	NSE	85500	1844.50	15.77	10:45:09
18-09-2007	BSE	29011	1800.00	5.22	14:05:41
18-09-2007	BSE	106557	1796.00	19.14	14:55:55
18-09-2007	BSE	125007	1797.00	22.46	13:55:32
17-09-2007	BSE	200037	1806.00	36.13	14:59:54
31-08-2007	NSE	108393	1852.00	20.07	13:58:52
31-08-2007	BSE	100012	1850.50	18.51	13:51:57
21-08-2007	NSE	31395	1793.05	5.63	11:27:02
21-08-2007	NSE	32216	1777.00	5.72	13:25:04
17-08-2007	NSE	71108	1839.00	13.08	12:46:57
17-08-2007	NSE	100050	1880.00	18.81	11:09:27
17-08-2007	NSE	62219	1826.00	11.36	11:55:58
08-08-2007	BSE	49788	1961.05	9.76	09:59:48
08-08-2007	BSE	25696	1970.00	5.06	10:13:58
08-08-2007	NSE	30702	1955.00	6	09:58:24
08-08-2007	BSE	34950	1970.00	6.89	10:06:56
08-08-2007	BSE	29425	1970.00	5.8	10:01:53
19-07-2007	NSE	25333	1977.00	5.01	11:07:49
17-07-2007	NSE	91068	1989.00	18.11	12:39:04
13-07-2007	NSE	35001	1938.05	6.78	14:41:32
13-07-2007	NSE	26489	1938.75	5.14	14:47:06
13-07-2007	NSE	26767	1941.10	5.2	15:06:02
13-07-2007	NSE	50470	1940.00	9.79	11:12:48
12-07-2007	NSE	35644	1919.95	6.84	10:47:44
12-07-2007	NSE	25889	1940.60	5.02	12:48:35
12-07-2007	NSE	26156	1929.95	5.05	11:00:01
12-07-2007	NSE	75033	1925.00	14.44	15:14:35
12-07-2007	NSE	27316	1950.00	5.33	09:56:25
12-07-2007	NSE	41898	1921.00	8.05	13:46:03
11-07-2007	NSE	33613	1935.00	6.5	09:58:24
11-07-2007	BSE	30641	1939.70	5.94	10:01:49
11-07-2007	BSE	30179	1933.00	5.83	10:00:22
11-07-2007	BSE	46875	1935.90	9.07	09:58:53
11-07-2007	BSE	103021	1950.00	20.09	11:50:58
11-07-2007	BSE	36635	1935.00	7.09	09:57:43
11-07-2007	BSE	50364	1950.00	9.82	11:52:13
11-07-2007	BSE	31556	1929.00	6.09	09:59:39
11-07-2007	NSE	25649	1950.05	5	11:42:24
28-06-2007	NSE	48096	1936.10	9.31	13:26:09
20-06-2007	NSE	38059	1962.00	7.47	10:15:59
08-06-2007	NSE	30025	1971.00	5.92	12:32:28
08-06-2007	NSE	52026	1971.00	10.25	12:39:06
06-06-2007	NSE	30069	1943.00	5.84	10:04:43
05-06-2007	NSE	30078	1919.25	5.77	11:07:15
28-05-2007	NSE	30607	2004.00	6.13	10:43:11
28-05-2007	NSE	25025	2003.45	5.01	10:44:35
21-05-2007	NSE	40003	1974.00	7.9	11:48:56
08-05-2007	NSE	25679	2012.50	5.17	10:14:46
17-04-2007	NSE	52145	2085.00	10.87	10:44:43
13-04-2007	BSE	28364	2067.70	5.86	09:57:20
13-04-2007	BSE	33415	2100.15	7.02	10:16:34
13-04-2007	BSE	26761	2068.00	5.53	09:56:35
13-04-2007	NSE	28698	2068.80	5.94	09:57:25
13-04-2007	BSE	80164	2104.90	16.87	12:24:07
09-04-2007	BSE	38335	2040.75	7.82	11:38:35
03-04-2007	NSE	50159	1940.00	9.73	10:27:20
30-03-2007	NSE	144290	2007.70	28.97	11:34:06
30-03-2007	NSE	148680	2005.00	29.81	11:39:11
29-03-2007	NSE	310056	1973.00	61.17	10:56:49
29-03-2007	NSE	25651	1988.80	5.1	15:12:13
29-03-2007	BSE	82454	1992.30	16.43	09:56:06
28-03-2007	NSE	33832	2009.00	6.8	12:45:39
26-03-2007	NSE	30583	2086.00	6.38	11:51:37
21-03-2007	NSE	75536	2070.00	15.64	12:25:47
20-03-2007	BSE	25288	2064.80	5.22	14:01:46
16-03-2007	NSE	30323	2068.00	6.27	10:29:20
15-03-2007	NSE	59719	2095.10	12.51	14:11:07
13-03-2007	NSE	27544	2085.05	5.74	13:35:37
13-03-2007	NSE	25142	2095.00	5.27	15:26:53
09-03-2007	NSE	35362	2114.00	7.48	14:46:34
23-02-2007	BSE	105007	2258.00	23.71	14:37:20
14-02-2007	BSE	204610	2272.00	46.49	14:02:17
09-02-2007	BSE	115104	2355.00	27.11	14:40:29
02-02-2007	NSE	35610	2272.95	8.09	10:54:06
31-01-2007	NSE	31380	2243.00	7.04	10:20:39
31-01-2007	BSE	64173	2242.00	14.39	09:57:30
25-01-2007	BSE	56255	2247.10	12.64	15:28:56
25-01-2007	NSE	379414	2250.30	85.38	15:28:41
24-01-2007	BSE	82899	2250.00	18.65	09:57:12
19-01-2007	NSE	694579	2195.00	152.46	15:01:56
17-01-2007	BSE	500107	2218.00	110.92	10:22:15
16-01-2007	NSE	37816	2222.00	8.4	14:52:31
15-01-2007	NSE	28511	2244.15	6.4	14:55:08
15-01-2007	BSE	66165	2240.00	14.82	10:07:05
15-01-2007	NSE	40134	2242.15	9	15:04:03
12-01-2007	BSE	32223	2215.00	7.14	10:00:31
11-01-2007	NSE	68921	2143.90	14.78	14:22:12
11-01-2007	NSE	152586	2111.15	32.21	11:09:23
11-01-2007	BSE	133376	2116.55	28.23	11:08:51
11-01-2007	NSE	279949	2119.70	59.34	10:55:46
11-01-2007	NSE	26961	2124.00	5.73	09:56:16
10-01-2007	BSE	219063	2168.75	47.51	15:40:29
10-01-2007	NSE	514197	2163.00	111.22	13:50:22
08-01-2007	NSE	283977	2240.00	63.61	10:18:15
05-01-2007	NSE	79908	2294.90	18.34	10:24:52
03-01-2007	NSE	23591	2316.10	5.46	14:43:18
14-12-2006	NSE	44839	2175.00	9.75	04:53:21
13-12-2006	NSE	29615	2143.00	6.35	09:09:03
08-12-2006	NSE	60046	2210.00	13.27	04:50:48
07-12-2006	NSE	84963	2214.90	18.82	07:04:42
06-12-2006	NSE	30304	2255.65	6.84	07:05:18
06-12-2006	NSE	50015	2262.00	11.31	07:30:00
01-12-2006	BSE	50709	2201.80	11.17	04:51:27
01-12-2006	BSE	71578	2199.80	15.75	04:53:57
27-11-2006	NSE	34013	2229.10	7.58	05:39:48
22-11-2006	NSE	30031	2222.50	6.67	09:24:57
21-11-2006	BSE	35030	2221.80	7.78	07:38:42
20-11-2006	NSE	25408	2232.00	5.67	07:34:42
20-11-2006	NSE	51405	2245.00	11.54	06:32:09
14-11-2006	BSE	52260	2209.95	11.55	09:55:42
14-11-2006	BSE	51224	2218.00	11.36	06:49:24
18-10-2006	NSE	60000	2090.00	12.54	07:10:39
18-10-2006	NSE	216535	2090.00	45.26	06:44:09
18-10-2006	NSE	33399	2090.00	6.98	06:50:48
11-10-2006	NSE	27756	1990.00	5.52	04:26:00
11-10-2006	BSE	73017	1997.00	14.58	05:08:54
11-10-2006	BSE	36965	1998.00	7.39	05:06:45
11-10-2006	BSE	27285	1988.70	5.43	04:30:51
11-10-2006	NSE	55779	1994.20	11.12	05:06:36
11-10-2006	NSE	27068	1997.00	5.41	05:07:48
11-10-2006	NSE	26246	1997.55	5.24	05:07:27
11-10-2006	NSE	26304	2015.00	5.3	04:25:30
11-10-2006	BSE	30035	1988.00	5.97	06:29:18
11-10-2006	BSE	25519	1979.90	5.05	04:28:45
11-10-2006	BSE	28581	1990.00	5.69	04:28:06
20-09-2006	NSE	70719	1813.50	12.82	06:34:00
18-09-2006	NSE	76708	1818.65	13.95	05:03:30
15-09-2006	BSE	79726	1807.00	14.41	08:41:18
15-09-2006	BSE	292476	1815.20	53.09	04:28:00
07-09-2006	NSE	120097	1806.90	21.7	10:20:24
04-09-2006	NSE	27799	1853.00	5.15	09:48:57
04-09-2006	NSE	57328	1849.00	10.6	08:30:03
04-09-2006	NSE	75539	1846.70	13.95	09:10:09
04-09-2006	NSE	28587	1846.65	5.28	09:22:24
04-09-2006	NSE	30885	1844.40	5.7	09:57:18
31-08-2006	BSE	57264	1810.10	10.37	05:58:18
07-08-2006	NSE	156295	1689.95	26.41	05:39:24
01-08-2006	BSE	45600	1656.00	7.55	09:16:33
31-07-2006	NSE	45094	1660.00	7.49	09:40:57
31-07-2006	NSE	100000	1661.50	16.61	08:46:12
31-07-2006	NSE	75051	1664.50	12.49	08:02:21
26-07-2006	NSE	50082	1612.00	8.07	04:26:12
25-07-2006	BSE	200100	1615.00	32.32	09:36:57
25-07-2006	BSE	50065	1613.00	8.08	09:38:27
25-07-2006	NSE	83977	1610.00	13.52	09:36:51
25-07-2006	NSE	80510	1615.90	13.01	09:36:57
12-07-2006	NSE	21721	3315.00	7.2	04:29:54
12-07-2006	NSE	15324	3386.00	5.19	06:19:15
12-07-2006	NSE	16546	3321.00	5.49	04:47:27
12-07-2006	BSE	15280	3280.00	5.01	04:27:18
12-07-2006	BSE	16513	3285.00	5.42	04:26:51
07-07-2006	NSE	34637	3106.00	10.76	09:37:09
05-07-2006	NSE	15632	3199.15	5	05:43:48
26-06-2006	NSE	25387	2936.00	7.45	06:49:45
17-06-2006	NSE	31544	2500.00	7.89	06:05:27
17-06-2006	NSE	25500	2500.00	6.38	06:06:42
17-06-2006	NSE	146127549	2500.00	36531.89	06:14:15
17-06-2006	NSE	519109	2500.00	129.78	06:14:24
17-06-2006	NSE	217956	2500.00	54.49	06:14:27
17-06-2006	NSE	30334	2500.00	7.58	06:05:21
17-06-2006	NSE	153904	2500.00	38.48	06:05:18
17-06-2006	NSE	36185	2500.00	9.05	05:56:09
17-06-2006	NSE	563267	2500.00	140.82	05:57:06
17-06-2006	NSE	23830	2500.00	5.96	05:57:33
17-06-2006	NSE	148755253	2500.00	37188.81	06:04:21
17-06-2006	NSE	31150	2500.00	7.79	06:04:30
17-06-2006	NSE	35252	2500.00	8.81	06:04:33
17-06-2006	NSE	23304	2500.00	5.83	06:04:42
17-06-2006	NSE	35715	2500.00	8.93	06:05:06
17-06-2006	NSE	42965	2500.00	10.74	06:14:30
17-06-2006	NSE	41415	2500.00	10.35	06:14:39
17-06-2006	NSE	19770	2700.00	5.34	05:54:30
17-06-2006	NSE	41280	2700.00	11.15	05:54:39
17-06-2006	NSE	27167	2700.00	7.34	05:55:03
17-06-2006	NSE	289038	2700.00	78.04	05:55:06
17-06-2006	NSE	6015631	2700.00	1624.22	05:55:12
17-06-2006	NSE	36251	2700.00	9.79	05:55:21
17-06-2006	NSE	27717	2700.00	7.48	05:55:27
17-06-2006	NSE	576460	2700.00	155.64	05:55:30
17-06-2006	NSE	6492870	2700.00	1753.07	05:54:21
17-06-2006	NSE	845260	2699.90	228.21	05:54:57
17-06-2006	NSE	3000042	2500.00	750.01	06:14:51
17-06-2006	NSE	42936	2500.00	10.73	06:17:00
17-06-2006	NSE	23622	2501.00	5.91	06:14:42
17-06-2006	NSE	52759	2510.00	13.24	05:56:30
17-06-2006	NSE	22831	2510.00	5.73	06:14:21
17-06-2006	NSE	25905	2540.00	6.58	05:57:18
17-06-2006	NSE	300858	2676.10	80.51	05:55:09
17-06-2006	NSE	337555	2699.90	91.14	05:54:45
17-06-2006	NSE	1658294	2700.00	447.74	06:00:57
17-06-2006	NSE	222410	2500.00	55.6	05:56:06
17-06-2006	NSE	503455	2500.00	125.86	05:56:00
17-06-2006	NSE	79599	2400.00	19.1	06:07:39
17-06-2006	NSE	36825	2400.00	8.84	06:06:51
17-06-2006	NSE	274870	2400.00	65.97	05:57:00
17-06-2006	NSE	50072	2400.00	12.02	05:56:57
17-06-2006	NSE	290898	2400.00	69.82	05:56:54
17-06-2006	NSE	328482	2400.00	78.84	05:56:45
17-06-2006	NSE	51219	2399.00	12.29	06:08:12
17-06-2006	NSE	54016	2399.00	12.96	06:08:06
17-06-2006	NSE	51118	2399.00	12.26	06:07:54
17-06-2006	NSE	29805	2398.00	7.15	06:06:57
17-06-2006	NSE	6000020	2397.00	1438.2	06:13:42
17-06-2006	NSE	15003610	2380.00	3570.86	06:09:51
17-06-2006	NSE	159304	2352.00	37.47	06:09:18
17-06-2006	NSE	21320	2351.00	5.01	06:09:39
17-06-2006	NSE	1511616	2350.00	355.23	06:16:48
17-06-2006	NSE	50709	2350.00	11.92	06:09:33
17-06-2006	NSE	52614	2400.00	12.63	06:07:45
17-06-2006	NSE	52575	2400.00	12.62	06:08:15
17-06-2006	NSE	98050991	2400.00	23532.24	06:14:00
17-06-2006	NSE	440570	2500.00	110.14	05:55:57
17-06-2006	NSE	93388545	2499.95	23346.67	06:16:15
17-06-2006	NSE	291162	2499.00	72.76	05:56:15
17-06-2006	NSE	63873	2491.00	15.91	06:04:45
17-06-2006	NSE	21055	2475.00	5.21	06:15:12
17-06-2006	NSE	1501727	2460.00	369.42	05:58:03
17-06-2006	NSE	51447	2450.00	12.6	06:07:18
17-06-2006	NSE	70707	2450.00	17.32	06:07:09
17-06-2006	NSE	1502112	2450.00	368.02	05:58:18
17-06-2006	NSE	20846	2440.00	5.09	06:00:51
17-06-2006	NSE	23150	2420.20	5.6	06:15:15
17-06-2006	NSE	150001995	2415.00	36225.48	06:15:21
17-06-2006	NSE	31970	2405.00	7.69	06:00:36
17-06-2006	NSE	37843098	2400.00	9082.34	06:15:51
17-06-2006	NSE	14020890	2400.00	3365.01	06:14:06
17-06-2006	NSE	5027172	2400.00	1206.52	06:14:03
17-06-2006	NSE	55476	2350.00	13.04	06:09:03
17-06-2006	NSE	23940	3300.00	7.9	05:33:45
17-06-2006	NSE	27391	3099.00	8.49	05:51:21
17-06-2006	NSE	58445	3096.00	18.09	05:52:48
17-06-2006	NSE	1151091	3095.00	356.26	05:53:06
17-06-2006	NSE	4995982	3090.00	1543.76	05:51:24
17-06-2006	NSE	63270	3090.00	19.55	05:51:06
17-06-2006	NSE	18925	3060.00	5.79	05:50:21
17-06-2006	NSE	47638	3058.00	14.57	05:46:30
17-06-2006	NSE	1498754	3055.00	457.87	05:50:42
17-06-2006	NSE	21098	3050.00	6.43	05:46:12
17-06-2006	NSE	347606	3040.00	105.67	05:50:48
17-06-2006	NSE	21158	3039.85	6.43	05:42:51
17-06-2006	NSE	87172	3030.00	26.41	05:44:15
17-06-2006	NSE	85425	3026.00	25.85	05:43:21
17-06-2006	NSE	22270	3023.00	6.73	05:43:48
17-06-2006	NSE	91281	3009.95	27.48	05:46:00
17-06-2006	NSE	151401	3000.00	45.42	06:03:45
17-06-2006	NSE	104045	3000.00	31.21	06:02:42
17-06-2006	NSE	475677	3099.00	147.41	05:51:48
17-06-2006	NSE	75103	3100.00	23.28	05:52:42
17-06-2006	NSE	5006310	3100.00	1551.96	05:52:45
17-06-2006	NSE	1409624	3280.00	462.36	05:52:30
17-06-2006	NSE	24268	3280.00	7.96	05:52:24
17-06-2006	NSE	72970	3280.00	23.93	05:52:21
17-06-2006	NSE	1319240	3200.00	422.16	05:52:09
17-06-2006	NSE	117328	3200.00	37.54	05:52:00
17-06-2006	NSE	49130	3150.00	15.48	06:02:09
17-06-2006	NSE	468241	3150.00	147.5	06:02:06
17-06-2006	NSE	437366	3150.00	137.77	06:02:03
17-06-2006	NSE	87038	3150.00	27.42	06:01:57
17-06-2006	NSE	92585	3150.00	29.16	06:01:54
17-06-2006	NSE	117768	3150.00	37.1	06:01:51
17-06-2006	NSE	37360	3150.00	11.77	06:01:45
17-06-2006	NSE	106740	3150.00	33.62	06:01:42
17-06-2006	NSE	38406	3150.00	12.1	06:01:39
17-06-2006	NSE	50542131	3150.00	15920.77	06:01:33
17-06-2006	NSE	66688	3150.00	21.01	05:51:45
17-06-2006	NSE	60716	3140.00	19.06	05:52:12
17-06-2006	NSE	15207647	3000.00	4562.29	06:02:39
17-06-2006	NSE	98448597	3000.00	29534.58	06:02:18
17-06-2006	NSE	25922	3000.00	7.78	05:46:54
17-06-2006	NSE	134894	3050.00	41.14	05:50:12
17-06-2006	NSE	154925	2351.00	36.42	06:09:30
17-06-2006	NSE	18752	2750.00	5.16	06:17:33
17-06-2006	NSE	82193	2740.00	22.52	06:01:09
17-06-2006	NSE	39945	2739.00	10.94	06:17:57
17-06-2006	NSE	37860	2715.00	10.28	06:17:18
17-06-2006	NSE	37800	2700.10	10.21	06:18:06
17-06-2006	NSE	106961	2700.10	28.88	06:18:03
17-06-2006	NSE	31310	2700.00	8.45	06:18:15
17-06-2006	NSE	32709	2700.00	8.83	06:18:00
17-06-2006	NSE	55055	2700.00	14.86	06:17:51
17-06-2006	NSE	22535	2700.00	6.08	06:17:48
17-06-2006	NSE	31511	2700.00	8.51	06:17:39
17-06-2006	NSE	323521	2700.00	87.35	06:17:36
17-06-2006	NSE	39925	2700.00	10.78	06:17:27
17-06-2006	NSE	136985	2700.00	36.99	06:17:24
17-06-2006	NSE	86616	2700.00	23.39	06:17:06
17-06-2006	NSE	51514	2852.00	14.69	05:48:06
17-06-2006	NSE	330156	2900.00	95.75	05:47:57
17-06-2006	NSE	30845	2900.00	8.95	05:53:42
17-06-2006	NSE	37408	3000.00	11.22	05:46:39
17-06-2006	NSE	25155	2999.00	7.54	05:54:09
17-06-2006	NSE	25714	2980.00	7.66	05:54:06
17-06-2006	NSE	50690	2959.00	15	05:50:06
17-06-2006	NSE	42602	2950.00	12.57	06:03:21
17-06-2006	NSE	25801	2950.00	7.61	05:47:48
17-06-2006	NSE	258318	2950.00	76.2	05:47:39
17-06-2006	NSE	17981	2950.00	5.3	05:47:21
17-06-2006	NSE	24184	2950.00	7.13	05:46:57
17-06-2006	NSE	15003042	2940.00	4410.89	06:03:33
17-06-2006	NSE	18422	2920.00	5.38	05:49:09
17-06-2006	NSE	15000700	2900.00	4350.2	06:03:06
17-06-2006	NSE	17366	2900.00	5.04	06:02:33
17-06-2006	NSE	284185	2900.00	82.41	06:01:27
17-06-2006	NSE	41835	2900.00	12.13	06:01:21
17-06-2006	NSE	150089170	2900.00	43525.86	06:01:18
17-06-2006	NSE	177131	2900.00	51.37	06:01:15
17-06-2006	NSE	23530	2700.00	6.35	06:01:06
17-06-2006	NSE	25270	2285.00	5.77	06:00:03
17-06-2006	NSE	22605	2244.00	5.07	06:11:36
17-06-2006	NSE	36875	2244.00	8.27	06:11:48
17-06-2006	NSE	512710	2244.00	115.05	06:12:06
17-06-2006	NSE	502122	2244.00	112.68	06:12:18
17-06-2006	NSE	25810	2244.00	5.79	06:12:24
17-06-2006	NSE	76259	2244.00	17.11	06:12:27
17-06-2006	NSE	26256	2244.00	5.89	06:12:30
17-06-2006	NSE	30456	2250.00	6.85	06:26:12
17-06-2006	NSE	5065190	2250.00	1139.67	06:13:36
17-06-2006	NSE	60000	2244.00	13.46	06:11:27
17-06-2006	NSE	31701	2243.90	7.11	06:11:57
17-06-2006	NSE	107270	2285.00	24.51	05:59:21
17-06-2006	NSE	50830	2285.00	11.61	05:59:00
17-06-2006	NSE	201510	2284.00	46.02	05:59:45
17-06-2006	NSE	28890	2275.00	6.57	05:59:15
17-06-2006	NSE	335220	2250.00	75.42	06:05:51
17-06-2006	NSE	276660	2250.00	62.25	06:05:45
17-06-2006	NSE	46756	2240.95	10.48	05:53:21
17-06-2006	NSE	511499	2242.00	114.68	06:12:54
17-06-2006	NSE	23764	2243.10	5.33	06:11:54
17-06-2006	NSE	57775	2250.00	13	06:10:39
17-06-2006	NSE	24548501	2250.00	5523.41	06:10:30
17-06-2006	NSE	150610772	2244.00	33797.06	06:12:48
17-06-2006	NSE	141367045	2244.00	31722.76	06:13:15
17-06-2006	NSE	54631	2245.00	12.26	06:11:03
17-06-2006	NSE	24015	2247.00	5.4	06:10:42
17-06-2006	NSE	149590575	2246.00	33598.04	06:13:18
17-06-2006	NSE	109046	2246.00	24.49	06:11:18
17-06-2006	NSE	94050	2246.00	21.12	06:11:12
17-06-2006	NSE	40645	2246.00	9.13	06:11:00
17-06-2006	NSE	45375	2246.00	10.19	06:10:54
17-06-2006	NSE	37884	2246.00	8.51	06:10:51
17-06-2006	NSE	671977	2250.00	151.19	06:05:42
17-06-2006	NSE	362530	2250.00	81.57	06:05:54
17-06-2006	NSE	513725	2244.00	115.28	06:12:51
17-06-2006	NSE	5341331	2244.00	1198.59	06:13:00
17-06-2006	NSE	150013025	2244.00	33662.92	06:13:03
17-06-2006	NSE	45865045	2250.00	10319.64	06:08:33
17-06-2006	NSE	320552	2244.00	71.93	06:13:06
17-06-2006	NSE	33240	2244.00	7.46	06:11:30
17-06-2006	NSE	68447	2250.00	15.4	06:08:30
17-06-2006	NSE	104035945	2250.00	23408.09	06:08:18
17-06-2006	NSE	49237	2250.00	11.08	06:05:57
17-06-2006	NSE	76671	2246.00	17.22	06:08:27
17-06-2006	NSE	150060606	2300.00	34513.94	06:06:03
17-06-2006	NSE	25140	2300.00	5.78	05:58:36
17-06-2006	NSE	37786	2300.00	8.69	05:58:42
17-06-2006	NSE	1504121	2300.00	345.95	06:00:18
17-06-2006	NSE	1397823	2300.00	321.5	06:05:30
17-06-2006	NSE	50764	2300.00	11.68	06:05:33
17-06-2006	NSE	70827	2300.00	16.29	06:06:09
17-06-2006	NSE	59154	2300.00	13.61	06:06:15
17-06-2006	NSE	66570	2300.00	15.31	06:06:18
17-06-2006	NSE	71944	2300.00	16.55	06:06:21
17-06-2006	NSE	75419	2300.00	17.35	06:06:30
17-06-2006	NSE	11454837	2300.00	2634.61	06:06:36
17-06-2006	NSE	15000510	2300.00	3450.12	06:10:12
17-06-2006	NSE	71290349	2300.00	16396.78	06:13:39
17-06-2006	NSE	884061	2300.00	203.33	05:58:30
17-06-2006	NSE	25603	2300.00	5.89	05:58:57
17-06-2006	NSE	28730	2289.00	6.58	06:06:27
17-06-2006	NSE	34669	2244.00	7.78	06:11:42
17-06-2006	NSE	29626	2285.00	6.77	06:00:06
16-06-2006	BSE	185011	2799.00	51.78	04:45:33
14-06-2006	BSE	39607	2705.00	10.71	04:27:06
13-06-2006	NSE	21348	2674.00	5.71	06:22:00
08-06-2006	NSE	29846	2700.10	8.06	09:23:00
08-06-2006	NSE	23643	2700.00	6.38	09:58:21
07-06-2006	BSE	83154	2732.50	22.72	05:35:24
30-05-2006	NSE	120834	3026.90	36.58	09:38:09
23-05-2006	BSE	162122	2925.00	47.42	09:39:39
19-05-2006	BSE	27125	3030.00	8.22	07:42:00
15-05-2006	NSE	183528	3219.10	59.08	07:31:36
27-04-2006	NSE	60461	3136.00	18.96	09:48:54
27-04-2006	NSE	32856	3120.00	10.25	09:36:42
27-04-2006	NSE	17763	3150.00	5.6	08:27:36
27-04-2006	NSE	17045	3150.00	5.37	09:51:48
24-04-2006	BSE	130042	3302.00	42.94	05:03:54
18-04-2006	BSE	37096	3286.25	12.19	04:31:18
17-04-2006	NSE	22170	3211.80	7.12	05:02:39
17-04-2006	NSE	18444	3169.80	5.85	04:27:48
13-04-2006	NSE	20106	3022.05	6.08	07:23:27
13-04-2006	NSE	140184	3045.00	42.69	09:10:48
07-04-2006	NSE	22395	3240.00	7.26	04:38:45
07-04-2006	BSE	17353	3275.00	5.68	04:34:06
07-04-2006	NSE	15748	3335.00	5.25	04:27:03
07-04-2006	NSE	21165	3255.00	6.89	04:36:45
07-04-2006	NSE	25143	3333.00	8.38	04:26:15
07-04-2006	NSE	15474	3286.30	5.09	04:31:30
07-04-2006	BSE	22106	3300.00	7.29	04:32:09
07-04-2006	NSE	17643	3300.00	5.82	04:29:51
07-04-2006	NSE	17679	3209.95	5.67	04:41:57
07-04-2006	NSE	23544	3220.00	7.58	04:43:12
07-04-2006	NSE	16024	3215.00	5.15	04:42:39
07-04-2006	NSE	16488	3210.00	5.29	04:41:33
07-04-2006	NSE	18900	3219.00	6.08	04:42:15
30-03-2006	BSE	153279	3066.00	47	04:27:27
28-03-2006	NSE	30100	2928.00	8.81	06:48:57
23-03-2006	NSE	19013	2900.00	5.51	07:11:09
10-03-2006	NSE	21883	2908.00	6.36	10:25:00
08-03-2006	NSE	25076	2785.50	6.98	04:57:57
08-03-2006	NSE	20011	2786.00	5.58	04:51:24
07-03-2006	NSE	24154	2814.00	6.8	05:50:30
07-03-2006	NSE	17891	2818.50	5.04	10:32:18
24-02-2006	NSE	25207	2762.00	6.96	08:20:54
27-01-2006	BSE	166022	2875.05	47.73	05:04:15
23-01-2006	BSE	25329	2779.00	7.04	05:28:09
18-01-2006	NSE	35369	2731.65	9.66	07:23:24
18-01-2006	NSE	22763	2720.00	6.19	04:41:24
13-01-2006	BSE	100475	2852.00	28.66	07:54:03
12-01-2006	BSE	20202	2769.70	5.6	04:34:33
12-01-2006	NSE	18935	2797.00	5.3	04:27:48
12-01-2006	NSE	18505	2800.00	5.18	04:28:09
12-01-2006	NSE	31920	2810.00	8.97	04:25:48
12-01-2006	NSE	26362	2810.00	7.41	04:51:33
12-01-2006	BSE	71582	2800.00	20.04	04:26:48
12-01-2006	BSE	34894	2799.90	9.77	04:27:57
12-01-2006	NSE	20161	2824.75	5.69	05:12:09
12-01-2006	NSE	22104	2825.00	6.24	05:10:12
12-01-2006	NSE	20838	2847.00	5.93	05:23:03
12-01-2006	BSE	19430	2799.90	5.44	04:27:24
12-01-2006	BSE	19708	2794.00	5.51	04:29:30
12-01-2006	BSE	19450	2780.00	5.41	04:31:12
12-01-2006	BSE	32048	2774.95	8.89	04:36:12
12-01-2006	BSE	18500	2770.00	5.12	04:34:00
12-01-2006	BSE	28317	2800.00	7.93	04:28:27
12-01-2006	BSE	27893	2800.00	7.81	04:29:00
12-01-2006	BSE	19435	2829.00	5.5	07:55:42
12-01-2006	NSE	18322	2775.00	5.08	04:35:57
10-01-2006	BSE	219470	2974.95	65.29	08:46:06
20-12-2005	BSE	40940	2978.30	12.19	08:05:12
16-12-2005	NSE	17563	2975.00	5.22	09:57:00
15-12-2005	NSE	12334	2930.00	3.61	07:59:27
14-12-2005	BSE	268701	2939.00	78.97	04:47:57
14-12-2005	NSE	17184	2863.00	4.92	09:33:48
13-12-2005	NSE	10276	2923.25	3	07:30:06
13-12-2005	NSE	16661	2950.00	4.91	08:14:15
13-12-2005	NSE	22101	2953.00	6.53	09:40:33
13-12-2005	NSE	12624	2940.00	3.71	07:56:27
08-12-2005	NSE	12362	2810.00	3.47	09:24:00
07-12-2005	NSE	13107	2776.00	3.64	08:41:54
02-12-2005	NSE	11005	2860.00	3.15	07:45:12
02-12-2005	NSE	10700	2822.05	3.02	05:01:15
01-12-2005	NSE	10960	2781.70	3.05	09:48:48
29-11-2005	BSE	150055	2719.90	40.81	08:57:33
29-11-2005	BSE	155105	2718.70	42.17	05:05:21
29-11-2005	NSE	164671	2728.50	44.93	07:08:27
24-11-2005	BSE	30307	2714.00	8.23	09:20:36
23-11-2005	BSE	14696	2688.90	3.95	05:24:12
11-11-2005	NSE	13180	2694.00	3.55	07:57:51
11-11-2005	NSE	11404	2691.00	3.07	07:01:21
10-11-2005	NSE	20000	2660.00	5.32	08:05:03
08-11-2005	NSE	15000	2658.00	3.99	08:45:36
27-10-2005	NSE	14140	2445.00	3.46	09:59:12
26-10-2005	NSE	16650	2505.00	4.17	09:29:24
20-10-2005	BSE	18025	2573.00	4.64	04:41:06
06-10-2005	NSE	20010	2632.00	5.27	09:29:09
06-10-2005	NSE	11542	2641.00	3.05	08:21:09
06-10-2005	NSE	14804	2637.50	3.9	07:08:36
05-10-2005	NSE	504864	2654.95	134.04	10:38:15
13-09-2005	NSE	16517	2448.50	4.04	09:12:42
12-09-2005	NSE	23307	2424.80	5.65	06:38:27
05-09-2005	NSE	206258	2402.25	49.55	07:07:45
05-09-2005	BSE	43369	2397.00	10.4	07:33:48
05-09-2005	BSE	55559	2396.60	13.32	07:20:39
05-09-2005	BSE	48305	2398.00	11.58	07:24:39
05-09-2005	BSE	48428	2398.00	11.61	07:25:00
05-09-2005	BSE	49160	2398.05	11.79	07:23:57
05-09-2005	BSE	50897	2399.00	12.21	07:23:12
05-09-2005	BSE	49195	2399.90	11.81	07:24:18
05-09-2005	BSE	43480	2397.00	10.42	07:32:42
05-09-2005	BSE	43378	2397.00	10.4	07:32:21
05-09-2005	BSE	44644	2397.00	10.7	07:31:18
05-09-2005	BSE	45426	2395.00	10.88	07:29:30
05-09-2005	BSE	17546	2390.50	4.19	05:04:00
05-09-2005	BSE	46215	2395.00	11.07	07:28:06
05-09-2005	BSE	47483	2396.65	11.38	07:25:42
05-09-2005	BSE	45702	2395.00	10.95	07:28:27
05-09-2005	BSE	50163	2398.15	12.03	07:23:36
05-09-2005	BSE	45832	2395.00	10.98	07:27:45
05-09-2005	BSE	47236	2395.50	11.32	07:26:24
05-09-2005	BSE	47206	2396.50	11.31	07:26:03
05-09-2005	BSE	44769	2397.00	10.73	07:30:57
05-09-2005	BSE	45999	2396.00	11.02	07:27:24
01-09-2005	NSE	14434	2450.00	3.54	04:54:27
26-08-2005	BSE	158484	2271.00	35.99	09:46:09
23-08-2005	NSE	50659	2286.50	11.58	09:16:42
23-08-2005	NSE	16226	2285.70	3.71	09:34:30
16-08-2005	NSE	13608	2249.95	3.06	10:27:24
08-08-2005	NSE	19220	2267.00	4.36	08:15:36
29-07-2005	NSE	23199	2257.00	5.24	09:35:51
29-07-2005	NSE	59797	2277.05	13.62	06:48:15
29-07-2005	NSE	18135	2282.00	4.14	06:25:21
29-07-2005	NSE	419368	2272.80	95.31	05:48:36
29-07-2005	NSE	35732	2280.00	8.15	06:17:03
29-07-2005	NSE	16449	2272.90	3.74	06:58:30
21-07-2005	NSE	16691	2200.10	3.67	08:17:18
20-07-2005	NSE	33947	2250.25	7.64	05:23:06
20-07-2005	NSE	15261	2233.00	3.41	07:01:09
19-07-2005	NSE	20912	2259.00	4.72	07:08:03
18-07-2005	BSE	18844	2240.75	4.22	05:20:48
13-07-2005	NSE	13637	2245.00	3.06	06:48:42
13-07-2005	NSE	15279	2221.25	3.39	05:04:12
12-07-2005	NSE	15817	2245.00	3.55	04:42:06
12-07-2005	NSE	13811	2241.10	3.1	04:33:09
12-07-2005	NSE	13810	2226.00	3.07	07:12:15
12-07-2005	BSE	17292	2245.00	3.88	04:26:18
12-07-2005	BSE	67677	2237.00	15.14	05:16:27
12-07-2005	BSE	17886	2260.00	4.04	04:27:03
12-07-2005	BSE	21749	2255.00	4.9	04:28:54
12-07-2005	BSE	18828	2251.00	4.24	05:44:06
11-07-2005	NSE	25020	2311.50	5.78	09:04:18
11-07-2005	NSE	25011	2311.60	5.78	09:04:09
11-07-2005	NSE	25050	2311.50	5.79	09:04:33
11-07-2005	NSE	15911	2319.10	3.69	09:33:54
11-07-2005	NSE	25081	2311.60	5.8	09:04:30
30-06-2005	NSE	16748	2345.00	3.93	05:10:09
29-06-2005	NSE	21483	2310.00	4.96	07:12:48
29-06-2005	BSE	31736	2315.00	7.35	07:17:27
29-06-2005	BSE	13478	2318.00	3.12	05:53:21
24-06-2005	NSE	16531	2343.00	3.87	08:43:39
23-06-2005	NSE	12958	2378.00	3.08	04:35:57
23-06-2005	NSE	13116	2379.00	3.12	04:52:12
22-06-2005	NSE	15448	2401.30	3.71	08:31:03
22-06-2005	NSE	19087	2413.95	4.61	08:37:39
20-06-2005	NSE	15010	2330.00	3.5	06:01:12
20-06-2005	NSE	22242	2349.30	5.23	08:04:00
20-06-2005	NSE	13034	2341.00	3.05	07:01:18
17-06-2005	NSE	17680	2270.00	4.01	04:51:54
17-06-2005	NSE	125131	2274.90	28.47	04:28:42
15-06-2005	NSE	29700	2252.00	6.69	05:34:51
10-06-2005	NSE	14218	2205.00	3.14	09:59:00
30-05-2005	BSE	57550	2203.00	12.68	06:52:21
25-05-2005	BSE	67703	2189.90	14.83	08:55:33
25-05-2005	BSE	68126	2135.70	14.55	04:41:24
24-05-2005	BSE	38727	2170.00	8.4	04:26:36
20-05-2005	NSE	27532	2145.00	5.91	09:36:57
18-05-2005	NSE	25150	2043.10	5.14	09:59:57
12-05-2005	BSE	61931	2058.00	12.75	09:29:18
12-05-2005	BSE	61600	2053.00	12.65	07:42:39
12-05-2005	BSE	62501	2060.35	12.88	05:26:51

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 172.29.16.11

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