You are here  :   Moneycontrol    Market    Block Deals Market Commentary Moneycontrol Research Market Outlook BSE Notices NSE Notices Stock Views Buzzing Stocks Brokerage Recos Market Stats New Listings Indian Indices Global Indices Hourly Gainers Hourly Losers Bulk Deals FII Activity Related Links Block Deals Get a list of all block deals that have taken place on the BSE and NSE on a particular day or in a particular stock. All Block Deals on : dd 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 mon Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec yyyy 2005 2006 2007 2008 2009 Search Block Deals for another company Company Name View all bulk deals on the BSE and NSE. Find out who has sold and who has bought the shares. All Block Deals on Reliance Natural Resources Date Exchange Qty Price Value (Cr) Time 14-10-2009 BSE 521665 87.65 4.57 10:01:07 12-10-2009 BSE 806805 87.85 7.09 14:47:33 12-10-2009 BSE 1406524 88.10 12.39 14:43:06 12-10-2009 NSE 619441 87.95 5.45 14:40:47 12-10-2009 NSE 719608 88.10 6.34 14:50:54 12-10-2009 NSE 1154220 88.15 10.17 14:36:30 29-07-2009 NSE 500588 85.00 4.25 10:11:53 22-06-2009 BSE 1528013 92.30 14.1 10:10:56 15-06-2009 BSE 6479504 111.35 72.15 13:46:52 15-06-2009 NSE 623969 94.70 5.91 11:02:56 15-06-2009 NSE 542074 95.05 5.15 11:02:52 15-06-2009 NSE 502338 96.10 4.83 11:09:01 15-06-2009 NSE 538865 96.95 5.22 11:03:12 15-06-2009 NSE 633216 97.25 6.16 11:09:13 15-06-2009 NSE 545309 97.50 5.32 11:09:29 15-06-2009 NSE 655030 99.00 6.48 11:11:37 15-06-2009 NSE 604391 99.75 6.03 11:12:01 15-06-2009 NSE 843905 99.85 8.43 11:11:57 15-06-2009 NSE 636440 100.35 6.39 11:12:13 15-06-2009 NSE 562989 101.75 5.73 11:14:37 15-06-2009 NSE 517642 103.40 5.35 11:14:02 15-06-2009 NSE 516684 104.30 5.39 11:15:06 15-06-2009 NSE 573932 104.60 6 11:16:02 15-06-2009 NSE 499394 104.90 5.24 11:15:34 15-06-2009 NSE 499841 105.10 5.25 11:15:42 15-06-2009 NSE 710100 105.25 7.47 11:16:26 15-06-2009 NSE 651099 106.00 6.9 11:16:38 15-06-2009 NSE 494698 106.60 5.27 11:16:54 15-06-2009 NSE 14272203 111.50 159.14 13:46:51 04-06-2009 BSE 613212 90.25 5.53 10:45:31 04-06-2009 BSE 812700 91.30 7.42 10:46:08 01-06-2009 BSE 669677 84.00 5.63 09:59:06 25-05-2009 BSE 537305 80.05 4.3 12:21:57 12-05-2009 BSE 538411 56.00 3.02 12:07:33 08-05-2009 BSE 1871181 61.85 11.57 12:00:13 08-05-2009 NSE 4336490 61.85 26.82 12:00:22 16-04-2009 BSE 552057 65.15 3.6 10:15:50 16-04-2009 BSE 540262 65.35 3.53 10:15:30 16-04-2009 NSE 869029 65.15 5.66 11:11:11 23-03-2009 BSE 854418 43.70 3.73 12:23:34 01-01-2009 BSE 662232 60.20 3.99 15:24:01 15-12-2008 NSE 706720 59.75 4.22 14:13:38 15-12-2008 NSE 2039176 60.40 12.32 14:14:54 12-12-2008 BSE 567703 52.80 3 09:55:33 12-12-2008 BSE 532070 57.80 3.08 10:03:42 11-12-2008 BSE 556566 45.60 2.54 12:33:01 11-12-2008 NSE 503609 57.05 2.87 15:27:47 06-10-2008 BSE 654020 65.00 4.25 11:02:50 18-09-2008 BSE 752517 71.00 5.34 10:50:57 18-09-2008 BSE 698899 71.95 5.03 11:44:19 18-09-2008 BSE 4536575 74.30 33.71 13:20:53 18-09-2008 BSE 1004985 74.90 7.53 14:19:47 13-08-2008 BSE 525191 104.10 5.47 13:14:29 11-08-2008 BSE 976515 105.80 10.33 09:57:41 06-08-2008 BSE 522589 108.10 5.65 09:55:38 05-08-2008 NSE 547006 104.15 5.7 12:53:24 04-08-2008 BSE 513835 104.35 5.36 10:38:22 04-08-2008 NSE 533352 105.30 5.62 14:01:48 01-08-2008 NSE 2674501 96.65 25.85 12:44:31 01-08-2008 NSE 10287038 99.80 102.66 13:02:03 01-08-2008 NSE 14633354 100.00 146.33 13:17:43 01-08-2008 NSE 14350663 101.55 145.73 15:10:48 31-07-2008 BSE 832745 101.90 8.49 09:55:41 31-07-2008 NSE 11578501 97.40 112.77 12:20:08 31-07-2008 NSE 20594704 98.00 201.83 13:26:33 31-07-2008 NSE 14203835 98.55 139.98 14:38:23 31-07-2008 NSE 12057736 98.75 119.07 14:03:18 30-07-2008 BSE 560983 99.85 5.6 15:09:13 30-07-2008 NSE 2392838 92.75 22.19 12:02:00 30-07-2008 NSE 1241097 95.80 11.89 14:28:47 30-07-2008 NSE 677081 96.80 6.55 14:49:22 30-07-2008 NSE 651943 97.20 6.34 14:50:07 30-07-2008 NSE 2286550 100.00 22.87 15:09:12 25-07-2008 BSE 642190 95.20 6.11 09:55:51 24-07-2008 BSE 715510 94.45 6.76 09:55:54 24-07-2008 BSE 539593 96.00 5.18 09:56:27 24-07-2008 BSE 826212 96.35 7.96 09:56:55 24-07-2008 BSE 572097 96.80 5.54 09:57:22 24-07-2008 BSE 518790 99.30 5.15 10:00:51 24-07-2008 BSE 549721 99.70 5.48 10:03:13 24-07-2008 BSE 618505 101.55 6.28 10:04:12 24-07-2008 BSE 641027 102.40 6.56 10:04:31 24-07-2008 BSE 507372 103.05 5.23 10:04:50 24-07-2008 BSE 578310 103.25 5.97 10:05:09 24-07-2008 BSE 975809 103.65 10.11 10:05:45 23-07-2008 BSE 598270 81.50 4.88 09:55:54 15-07-2008 BSE 3672357 67.55 24.81 13:01:37 11-07-2008 BSE 1857801 70.35 13.07 13:10:37 02-07-2008 NSE 602270 63.25 3.81 15:01:52 24-06-2008 BSE 666289 80.60 5.37 11:33:22 10-06-2008 BSE 891082 88.80 7.91 12:07:40 15-05-2008 BSE 508304 111.00 5.64 15:10:28 29-04-2008 BSE 422010 127.40 5.38 14:37:20 29-04-2008 BSE 394811 127.80 5.05 14:46:08 28-04-2008 BSE 510995 125.20 6.4 09:55:50 28-04-2008 BSE 404033 125.80 5.08 10:45:18 25-04-2008 BSE 440005 121.15 5.33 14:27:17 25-04-2008 BSE 520719 122.10 6.36 14:31:16 25-04-2008 BSE 437758 123.90 5.42 14:52:45 25-04-2008 BSE 406963 124.40 5.06 15:22:37 25-04-2008 BSE 481286 124.50 5.99 15:22:08 25-04-2008 NSE 447934 119.75 5.36 14:26:30 25-04-2008 NSE 475342 122.10 5.8 14:31:15 22-04-2008 BSE 618495 115.05 7.12 10:06:18 22-04-2008 BSE 579646 116.20 6.74 14:04:15 17-04-2008 BSE 475245 110.20 5.24 09:56:04 12-03-2008 BSE 592901 125.00 7.41 09:56:34 22-02-2008 BSE 654479 132.10 8.65 15:40:09 22-02-2008 BSE 644405 133.10 8.58 09:57:51 22-02-2008 BSE 399184 133.90 5.35 13:36:33 21-02-2008 BSE 1681795 132.45 22.28 13:21:11 19-02-2008 BSE 398901 145.40 5.8 09:56:26 18-02-2008 BSE 360639 144.00 5.19 15:03:35 15-02-2008 BSE 503544 128.80 6.49 09:56:19 14-02-2008 BSE 448609 128.60 5.77 14:27:48 12-02-2008 NSE 993122 127.00 12.61 09:57:46 08-02-2008 BSE 348413 155.55 5.42 14:07:38 08-02-2008 NSE 336076 155.25 5.22 14:07:29 07-02-2008 BSE 549635 163.50 8.99 09:56:19 07-02-2008 BSE 329471 165.25 5.44 09:58:33 07-02-2008 BSE 350826 165.50 5.81 10:00:06 07-02-2008 BSE 457794 166.00 7.6 09:59:21 07-02-2008 BSE 418189 167.10 6.99 10:00:54 07-02-2008 BSE 533924 167.40 8.94 10:01:39 07-02-2008 BSE 388014 167.45 6.5 10:02:23 06-02-2008 BSE 637760 148.00 9.44 09:56:35 06-02-2008 BSE 350370 149.70 5.25 10:08:24 06-02-2008 BSE 507549 154.50 7.84 10:41:05 06-02-2008 BSE 445371 160.25 7.14 14:28:19 06-02-2008 BSE 381645 164.10 6.26 14:34:26 06-02-2008 BSE 374283 164.15 6.14 14:34:06 06-02-2008 BSE 395437 164.70 6.51 14:35:09 06-02-2008 BSE 353267 165.60 5.85 14:37:41 05-02-2008 BSE 475764 150.00 7.14 14:25:11 05-02-2008 BSE 397545 156.10 6.21 15:28:55 29-01-2008 BSE 390105 150.25 5.86 14:23:09 24-01-2008 BSE 342592 151.35 5.19 09:56:41 23-01-2008 NSE 780362 126.80 9.89 09:56:14 18-01-2008 BSE 287859 209.80 6.04 14:51:35 18-01-2008 BSE 306391 212.65 6.52 09:56:30 18-01-2008 BSE 331621 217.35 7.21 12:02:47 17-01-2008 BSE 384099 220.80 8.48 09:57:07 17-01-2008 BSE 312117 221.20 6.9 09:55:52 17-01-2008 BSE 299926 222.00 6.66 09:59:09 17-01-2008 BSE 332596 222.00 7.38 12:18:13 17-01-2008 BSE 231419 222.10 5.14 13:57:11 17-01-2008 BSE 441879 223.25 9.86 13:57:39 17-01-2008 BSE 455346 223.65 10.18 13:58:06 17-01-2008 NSE 271907 222.20 6.04 13:57:07 16-01-2008 BSE 315702 208.95 6.6 10:27:26 16-01-2008 BSE 249010 210.85 5.25 10:26:48 16-01-2008 BSE 251873 215.10 5.42 15:18:24 16-01-2008 BSE 302662 215.40 6.52 09:56:44 16-01-2008 BSE 673230 215.45 14.5 09:58:44 16-01-2008 BSE 308226 216.70 6.68 15:18:58 16-01-2008 BSE 481219 217.55 10.47 15:19:32 16-01-2008 BSE 269926 219.00 5.91 15:21:12 16-01-2008 BSE 490390 219.30 10.75 15:20:05 16-01-2008 BSE 351466 219.85 7.73 15:20:39 16-01-2008 BSE 303229 220.40 6.68 15:27:20 15-01-2008 BSE 543678 226.90 12.34 09:56:09 15-01-2008 BSE 638600 227.00 14.5 09:57:27 15-01-2008 BSE 233010 228.00 5.31 14:19:13 15-01-2008 BSE 295319 228.30 6.74 09:59:16 15-01-2008 BSE 327613 228.70 7.49 10:00:20 15-01-2008 BSE 492185 230.00 11.32 10:11:05 15-01-2008 BSE 261756 230.10 6.02 10:11:53 15-01-2008 BSE 326900 230.80 7.54 10:16:26 15-01-2008 BSE 266848 231.20 6.17 10:17:11 15-01-2008 NSE 288759 222.00 6.41 14:47:00 15-01-2008 NSE 254430 231.25 5.88 10:16:18 14-01-2008 BSE 339579 210.70 7.15 09:57:16 14-01-2008 BSE 250333 211.90 5.3 09:55:54 14-01-2008 BSE 381563 215.25 8.21 10:18:44 14-01-2008 BSE 260558 216.25 5.63 10:20:12 14-01-2008 BSE 261759 216.40 5.66 10:19:29 14-01-2008 BSE 276009 218.00 6.02 10:27:29 14-01-2008 BSE 359350 220.60 7.93 12:04:12 14-01-2008 BSE 303520 220.90 6.7 12:04:38 14-01-2008 BSE 369487 223.35 8.25 15:06:51 14-01-2008 BSE 388624 223.60 8.69 15:07:18 14-01-2008 NSE 305974 220.00 6.73 12:03:51 14-01-2008 NSE 238716 222.85 5.32 15:06:38 11-01-2008 BSE 324271 201.50 6.53 10:02:43 11-01-2008 BSE 350259 203.25 7.12 09:58:00 11-01-2008 BSE 259305 203.40 5.27 15:17:10 11-01-2008 BSE 307315 204.00 6.27 09:59:24 11-01-2008 BSE 504767 205.55 10.38 15:17:46 11-01-2008 BSE 324653 206.00 6.69 09:56:38 11-01-2008 BSE 473383 206.80 9.79 15:18:22 11-01-2008 BSE 281700 207.50 5.85 15:20:45 11-01-2008 BSE 404914 208.25 8.43 15:18:56 11-01-2008 BSE 384205 208.25 8 15:19:33 11-01-2008 BSE 307343 208.25 6.4 15:21:28 11-01-2008 BSE 306710 208.25 6.39 15:22:02 11-01-2008 BSE 588400 209.00 12.3 15:20:12 11-01-2008 BSE 276267 210.00 5.8 15:23:56 11-01-2008 BSE 370104 210.60 7.79 15:23:17 11-01-2008 BSE 481437 211.00 10.16 15:22:44 11-01-2008 NSE 312530 208.80 6.53 15:18:27 10-01-2008 BSE 244116 207.65 5.07 15:29:42 10-01-2008 BSE 342568 208.20 7.13 14:55:39 10-01-2008 BSE 354056 208.50 7.38 14:55:01 10-01-2008 BSE 361240 211.05 7.62 14:48:12 10-01-2008 BSE 261959 214.30 5.61 14:29:56 10-01-2008 BSE 398538 220.15 8.77 14:13:27 10-01-2008 BSE 283399 220.55 6.25 14:17:10 10-01-2008 BSE 265898 221.55 5.89 14:13:58 10-01-2008 BSE 418694 222.25 9.31 10:02:25 10-01-2008 BSE 335801 223.15 7.49 10:03:23 10-01-2008 BSE 226371 224.40 5.08 10:04:20 10-01-2008 BSE 469090 226.15 10.61 09:58:46 10-01-2008 BSE 319081 228.35 7.29 10:13:35 10-01-2008 BSE 342689 229.20 7.85 10:12:40 10-01-2008 BSE 301356 229.40 6.91 09:57:11 10-01-2008 BSE 471925 229.70 10.84 09:56:01 10-01-2008 BSE 377200 230.95 8.71 10:16:17 10-01-2008 BSE 367632 231.20 8.5 10:17:10 10-01-2008 BSE 436126 232.60 10.14 10:18:53 10-01-2008 BSE 536532 233.05 12.5 10:18:01 10-01-2008 NSE 247501 213.90 5.29 14:36:20 10-01-2008 NSE 260348 214.00 5.57 14:31:26 10-01-2008 NSE 260257 215.00 5.6 14:38:52 09-01-2008 BSE 236437 224.70 5.31 15:29:33 09-01-2008 BSE 261959 224.75 5.89 15:26:01 09-01-2008 BSE 375390 225.45 8.46 15:13:17 09-01-2008 BSE 347484 226.40 7.87 15:12:38 09-01-2008 BSE 251498 227.00 5.71 15:13:57 09-01-2008 BSE 316953 227.60 7.21 15:11:59 09-01-2008 BSE 243969 227.85 5.56 15:14:38 09-01-2008 BSE 319356 229.80 7.34 15:11:21 09-01-2008 BSE 241941 233.65 5.65 14:52:51 09-01-2008 BSE 231523 233.90 5.42 14:51:33 09-01-2008 BSE 366138 234.60 8.59 14:49:10 09-01-2008 BSE 390577 235.05 9.18 14:49:46 09-01-2008 BSE 316465 236.30 7.48 14:48:35 09-01-2008 BSE 225792 237.20 5.36 10:45:52 09-01-2008 BSE 302991 237.95 7.21 10:45:06 09-01-2008 BSE 381708 241.10 9.2 10:03:11 09-01-2008 BSE 333477 241.40 8.05 10:02:11 09-01-2008 BSE 237443 241.50 5.73 10:05:07 09-01-2008 BSE 254286 242.30 6.16 10:04:09 09-01-2008 BSE 231193 242.80 5.61 10:06:06 09-01-2008 BSE 280672 243.00 6.82 13:48:20 09-01-2008 BSE 672186 244.40 16.43 09:57:18 09-01-2008 BSE 270048 244.55 6.6 10:00:41 09-01-2008 BSE 232896 244.80 5.7 09:58:04 09-01-2008 BSE 559458 245.45 13.73 09:59:31 09-01-2008 BSE 705049 246.10 17.35 09:55:55 09-01-2008 NSE 230905 238.40 5.5 10:44:32 08-01-2008 BSE 277915 233.00 6.48 11:06:30 08-01-2008 BSE 239836 234.80 5.63 14:27:46 08-01-2008 BSE 247694 235.15 5.82 11:05:32 08-01-2008 BSE 329526 235.45 7.76 11:07:26 08-01-2008 BSE 238743 237.30 5.67 11:03:37 08-01-2008 BSE 322018 237.40 7.64 11:08:22 08-01-2008 BSE 1079644 237.50 25.64 09:56:13 08-01-2008 BSE 232486 237.50 5.52 11:02:40 08-01-2008 BSE 258265 237.60 6.14 11:09:15 08-01-2008 BSE 237716 237.90 5.66 11:10:08 08-01-2008 BSE 302869 239.70 7.26 14:55:20 08-01-2008 BSE 218167 240.00 5.24 14:58:53 08-01-2008 BSE 326698 240.45 7.86 13:47:02 08-01-2008 BSE 347365 240.50 8.35 10:54:23 08-01-2008 BSE 214229 240.65 5.16 13:46:23 08-01-2008 BSE 1272438 240.80 30.64 09:57:40 08-01-2008 BSE 299951 240.80 7.22 14:58:11 08-01-2008 BSE 267665 240.80 6.45 15:02:28 08-01-2008 BSE 480387 241.10 11.58 15:03:11 08-01-2008 BSE 935689 241.90 22.63 09:59:32 08-01-2008 BSE 318166 242.00 7.7 09:58:03 08-01-2008 BSE 288057 242.05 6.97 10:04:26 08-01-2008 BSE 230354 242.15 5.58 10:14:15 08-01-2008 BSE 243594 242.25 5.9 10:20:03 08-01-2008 BSE 383781 242.50 9.31 10:00:36 08-01-2008 BSE 537339 242.50 13.03 15:04:35 08-01-2008 BSE 667707 242.55 16.2 15:03:54 08-01-2008 BSE 236293 242.75 5.74 10:05:27 08-01-2008 BSE 294910 243.05 7.17 10:03:08 08-01-2008 BSE 222563 243.20 5.41 15:13:11 08-01-2008 BSE 234975 243.25 5.72 10:07:27 08-01-2008 BSE 489276 243.25 11.9 10:23:52 08-01-2008 BSE 449380 243.25 10.93 15:05:17 08-01-2008 BSE 227855 243.25 5.54 15:13:57 08-01-2008 BSE 430965 243.45 10.49 10:02:07 08-01-2008 BSE 264660 243.50 6.44 15:29:28 08-01-2008 BSE 513132 243.90 12.52 10:06:27 08-01-2008 BSE 605075 243.90 14.76 15:07:23 08-01-2008 BSE 222010 244.10 5.42 15:10:57 08-01-2008 BSE 239983 244.15 5.86 15:14:42 08-01-2008 BSE 545450 244.45 13.33 15:06:40 08-01-2008 BSE 251819 244.70 6.16 15:16:14 08-01-2008 BSE 1093114 245.10 26.79 15:05:59 08-01-2008 BSE 222189 245.60 5.46 15:18:35 08-01-2008 BSE 273539 245.65 6.72 15:10:13 08-01-2008 BSE 315775 245.65 7.76 15:17:48 08-01-2008 BSE 688196 246.10 16.94 15:08:47 08-01-2008 BSE 349779 246.15 8.61 15:20:51 08-01-2008 BSE 652073 246.90 16.1 15:09:31 08-01-2008 NSE 220439 240.20 5.29 14:57:42 08-01-2008 NSE 229880 241.80 5.56 09:59:34 08-01-2008 NSE 290702 242.40 7.05 09:59:22 08-01-2008 NSE 310683 243.80 7.57 09:59:10 08-01-2008 NSE 229150 244.00 5.59 10:06:12 08-01-2008 NSE 341983 244.00 8.34 15:05:26 08-01-2008 NSE 507213 244.50 12.4 15:05:29 08-01-2008 NSE 267207 244.75 6.54 15:05:33 08-01-2008 NSE 270325 245.00 6.62 15:06:13 08-01-2008 NSE 739942 245.20 18.14 15:05:45 08-01-2008 NSE 205554 245.45 5.05 15:06:01 08-01-2008 NSE 243165 246.65 6 15:09:30 07-01-2008 BSE 289301 207.95 6.02 09:56:09 07-01-2008 BSE 453117 211.25 9.57 09:57:43 07-01-2008 BSE 260879 211.25 5.51 09:58:22 07-01-2008 BSE 433054 212.45 9.2 09:59:51 07-01-2008 BSE 262803 212.95 5.6 10:00:58 07-01-2008 BSE 415718 215.35 8.95 10:02:22 07-01-2008 BSE 461576 216.00 9.97 10:04:20 07-01-2008 BSE 253981 216.90 5.51 10:06:19 07-01-2008 BSE 653060 217.40 14.2 10:03:21 07-01-2008 BSE 455251 218.75 9.96 10:39:55 07-01-2008 BSE 492197 218.90 10.77 10:40:48 07-01-2008 BSE 588679 220.30 12.97 10:51:03 07-01-2008 BSE 232642 220.95 5.14 10:54:20 07-01-2008 BSE 298557 221.70 6.62 10:55:10 07-01-2008 BSE 373280 222.35 8.3 10:56:00 07-01-2008 BSE 518938 222.70 11.56 10:57:38 07-01-2008 BSE 251729 222.70 5.61 10:58:27 07-01-2008 BSE 462660 223.30 10.33 10:56:49 07-01-2008 BSE 511163 224.50 11.48 13:20:31 07-01-2008 BSE 663175 225.40 14.95 14:27:04 07-01-2008 BSE 279496 225.50 6.3 14:28:59 07-01-2008 BSE 356540 225.55 8.04 14:27:42 07-01-2008 BSE 298490 226.50 6.76 14:34:54 07-01-2008 BSE 375285 226.50 8.5 15:10:05 07-01-2008 BSE 301680 227.00 6.85 15:10:51 07-01-2008 BSE 306021 228.40 6.99 15:25:55 07-01-2008 BSE 252749 229.15 5.79 15:28:22 07-01-2008 BSE 383222 229.25 8.79 15:26:44 07-01-2008 BSE 251120 229.70 5.77 15:29:13 07-01-2008 BSE 491063 229.85 11.29 15:27:33 07-01-2008 BSE 373940 230.55 8.62 15:30:05 07-01-2008 NSE 233427 224.10 5.23 13:20:05 07-01-2008 NSE 232791 225.00 5.24 14:26:45 07-01-2008 NSE 398344 225.30 8.97 14:26:49 07-01-2008 NSE 224477 230.00 5.16 15:27:14 07-01-2008 NSE 324572 230.25 7.47 15:27:21 04-01-2008 BSE 394794 204.95 8.09 09:56:51 04-01-2008 BSE 456235 205.40 9.37 09:59:30 04-01-2008 BSE 508586 206.80 10.52 10:05:16 04-01-2008 BSE 404660 207.00 8.38 10:04:14 04-01-2008 BSE 269775 208.25 5.62 10:27:03 04-01-2008 BSE 254463 208.60 5.31 10:32:36 04-01-2008 BSE 433301 208.70 9.04 14:04:59 04-01-2008 BSE 464479 208.80 9.7 10:26:08 04-01-2008 BSE 254637 208.85 5.32 14:05:38 04-01-2008 BSE 283173 208.90 5.92 10:29:45 04-01-2008 BSE 251633 209.60 5.27 14:09:35 04-01-2008 BSE 281016 209.80 5.9 14:10:53 04-01-2008 BSE 568738 209.95 11.94 14:28:13 04-01-2008 NSE 410486 209.00 8.58 14:04:26 04-01-2008 NSE 321392 209.90 6.75 14:27:36 04-01-2008 NSE 292759 210.00 6.15 14:27:32 03-01-2008 BSE 849252 196.00 16.65 09:57:46 03-01-2008 BSE 529175 198.40 10.5 10:04:41 03-01-2008 BSE 302508 198.55 6.01 10:03:43 03-01-2008 BSE 372399 200.30 7.46 10:12:33 03-01-2008 BSE 522132 200.55 10.47 10:11:35 03-01-2008 BSE 304985 201.65 6.15 10:17:19 03-01-2008 BSE 508621 202.00 10.27 10:18:16 03-01-2008 BSE 318183 202.60 6.45 13:40:30 03-01-2008 BSE 342170 202.90 6.94 10:21:05 03-01-2008 BSE 412178 203.65 8.39 13:41:44 03-01-2008 BSE 372216 203.70 7.58 10:22:57 03-01-2008 BSE 246367 204.15 5.03 13:44:08 03-01-2008 BSE 651647 204.25 13.31 13:42:21 03-01-2008 BSE 577598 204.55 11.81 10:22:02 03-01-2008 BSE 249639 204.85 5.11 13:45:56 03-01-2008 BSE 526877 205.00 10.8 13:45:21 03-01-2008 BSE 788079 205.25 16.18 13:44:44 03-01-2008 NSE 285429 203.00 5.79 13:41:08 03-01-2008 NSE 301442 204.00 6.15 13:41:56 03-01-2008 NSE 253133 204.80 5.18 13:44:25 03-01-2008 NSE 371935 204.95 7.62 13:44:17 03-01-2008 NSE 296913 205.00 6.09 13:44:41 02-01-2008 BSE 490863 186.50 9.15 14:12:40 02-01-2008 BSE 580584 187.50 10.89 14:13:56 02-01-2008 BSE 693951 187.70 13.03 14:13:18 02-01-2008 BSE 403059 188.70 7.61 14:20:16 02-01-2008 BSE 320268 189.00 6.05 14:20:51 02-01-2008 BSE 347431 189.65 6.59 14:46:59 02-01-2008 BSE 272172 189.90 5.17 14:47:39 02-01-2008 BSE 332120 189.95 6.31 14:46:19 02-01-2008 BSE 270987 190.20 5.15 14:53:32 02-01-2008 BSE 333768 190.65 6.36 14:54:53 02-01-2008 BSE 282496 190.90 5.39 14:54:11 02-01-2008 BSE 486315 192.15 9.34 15:00:16 02-01-2008 BSE 349143 192.45 6.72 15:00:55 02-01-2008 BSE 265746 193.20 5.13 15:04:19 02-01-2008 BSE 442918 193.25 8.56 15:02:15 02-01-2008 BSE 523087 193.90 10.14 15:02:56 02-01-2008 BSE 598329 194.10 11.61 15:03:36 02-01-2008 BSE 392285 194.55 7.63 15:12:19 02-01-2008 BSE 671465 194.80 13.08 15:07:53 02-01-2008 BSE 674796 194.85 13.15 15:08:37 02-01-2008 BSE 284636 195.00 5.55 15:24:15 02-01-2008 BSE 265276 195.05 5.17 15:22:40 02-01-2008 BSE 391479 195.40 7.65 15:21:54 02-01-2008 BSE 298635 195.60 5.84 15:25:53 02-01-2008 BSE 372644 195.60 7.29 15:29:10 02-01-2008 BSE 280535 195.70 5.49 15:21:09 02-01-2008 BSE 268422 195.75 5.25 15:28:20 02-01-2008 BSE 416261 195.90 8.15 15:27:33 02-01-2008 BSE 396321 196.20 7.78 15:26:44 02-01-2008 NSE 276170 190.85 5.27 14:52:55 02-01-2008 NSE 315088 195.15 6.15 15:07:33 02-01-2008 NSE 255575 196.00 5.01 15:21:33 31-12-2007 BSE 352458 181.65 6.4 10:36:27 31-12-2007 BSE 276527 184.45 5.1 14:18:03 31-12-2007 BSE 273173 185.00 5.05 14:18:36 31-12-2007 BSE 406968 185.00 7.53 14:19:06 31-12-2007 NSE 501701 184.15 9.24 14:36:09 31-12-2007 NSE 507385 184.15 9.34 14:36:29 31-12-2007 NSE 502872 184.15 9.26 14:47:47 31-12-2007 NSE 502646 184.20 9.26 14:35:57 31-12-2007 NSE 501681 184.20 9.24 14:36:17 31-12-2007 NSE 441234 184.20 8.13 14:36:53 31-12-2007 NSE 508505 184.20 9.37 14:48:03 31-12-2007 NSE 503420 184.30 9.28 14:35:45 31-12-2007 NSE 502120 184.35 9.26 14:49:03 31-12-2007 NSE 515949 184.40 9.51 14:48:43 28-12-2007 BSE 357576 174.30 6.23 10:12:44 28-12-2007 BSE 466497 175.30 8.18 14:19:32 28-12-2007 BSE 357153 175.55 6.27 10:16:16 28-12-2007 BSE 328829 176.00 5.79 14:21:44 28-12-2007 BSE 347779 177.00 6.16 14:30:26 28-12-2007 BSE 282986 177.25 5.02 14:31:31 28-12-2007 BSE 522329 177.70 9.28 14:30:59 28-12-2007 BSE 288594 178.10 5.14 14:32:02 13-12-2007 BSE 277597 181.50 5.04 14:13:03 12-12-2007 BSE 291181 178.20 5.19 14:44:28 12-12-2007 BSE 386646 178.50 6.9 14:45:00 12-12-2007 BSE 284651 178.80 5.09 14:45:31 12-12-2007 BSE 414847 179.85 7.46 14:46:03 12-12-2007 BSE 549755 179.90 9.89 14:46:35 12-12-2007 BSE 336589 181.10 6.1 14:51:00 12-12-2007 BSE 354667 181.85 6.45 14:54:48 12-12-2007 BSE 320884 182.20 5.85 14:56:28 12-12-2007 BSE 297581 183.25 5.45 14:58:44 06-12-2007 BSE 480814 185.45 8.92 09:56:37 06-12-2007 BSE 314537 187.30 5.89 10:17:54 06-12-2007 BSE 831427 188.40 15.66 10:17:07 05-12-2007 BSE 312522 176.35 5.51 14:58:07 05-12-2007 BSE 285362 177.85 5.08 15:01:26 05-12-2007 BSE 413696 178.60 7.39 15:01:59 05-12-2007 BSE 433970 179.30 7.78 15:02:32 05-12-2007 BSE 461260 179.75 8.29 15:15:36 05-12-2007 BSE 444611 180.30 8.02 15:16:52 05-12-2007 BSE 352350 180.80 6.37 15:17:31 05-12-2007 BSE 385077 181.35 6.98 15:26:07 05-12-2007 BSE 290919 181.45 5.28 15:29:31 04-12-2007 BSE 323343 177.65 5.74 10:19:14 03-12-2007 BSE 397264 170.80 6.79 09:56:14 03-12-2007 BSE 373667 174.00 6.5 14:38:16 03-12-2007 BSE 669318 174.70 11.69 14:39:00 03-12-2007 BSE 624803 174.85 10.92 14:38:42 03-12-2007 BSE 330337 175.05 5.78 14:39:23 03-12-2007 NSE 303229 173.50 5.26 12:16:13 03-12-2007 NSE 364640 174.35 6.36 14:38:15 03-12-2007 NSE 808431 175.25 14.17 14:38:43 30-11-2007 BSE 543683 160.25 8.71 10:36:18 30-11-2007 BSE 334685 162.25 5.43 14:20:10 30-11-2007 BSE 314503 164.10 5.16 14:22:29 30-11-2007 BSE 414287 164.50 6.82 14:22:09 30-11-2007 BSE 409411 164.50 6.73 14:22:46 30-11-2007 BSE 334865 164.60 5.51 14:30:56 30-11-2007 BSE 343424 168.00 5.77 14:49:55 30-11-2007 BSE 521801 168.50 8.79 15:12:31 30-11-2007 BSE 459002 168.80 7.75 15:13:27 30-11-2007 NSE 354042 163.30 5.78 14:21:43 30-11-2007 NSE 338850 164.10 5.56 14:21:58 30-11-2007 NSE 506806 164.95 8.36 14:22:35 30-11-2007 NSE 362365 166.00 6.02 15:02:42 30-11-2007 NSE 361785 167.15 6.05 14:59:43 30-11-2007 NSE 756505 167.90 12.7 14:48:34 30-11-2007 NSE 309738 169.05 5.24 15:12:26 30-11-2007 NSE 404965 169.45 6.86 15:17:31 30-11-2007 NSE 364506 169.50 6.18 15:19:51 30-11-2007 NSE 378392 169.70 6.42 15:19:11 29-11-2007 NSE 349451 151.75 5.3 15:14:16 29-11-2007 NSE 333189 151.90 5.06 15:14:27 28-11-2007 BSE 421046 160.00 6.74 10:24:46 28-11-2007 BSE 380125 161.10 6.12 10:25:23 28-11-2007 BSE 311759 161.50 5.03 10:27:08 28-11-2007 BSE 337675 161.60 5.46 10:25:58 28-11-2007 BSE 327864 162.65 5.33 13:42:00 28-11-2007 BSE 373272 162.80 6.08 10:34:22 28-11-2007 NSE 326118 160.05 5.22 10:24:38 20-11-2007 BSE 359181 172.65 6.2 10:09:27 20-11-2007 BSE 325149 173.35 5.64 10:10:12 16-11-2007 BSE 352434 172.20 6.07 11:22:51 16-11-2007 BSE 352169 173.00 6.09 11:24:19 16-11-2007 BSE 336900 174.40 5.88 11:28:14 15-11-2007 NSE 293214 171.65 5.03 13:39:31 14-11-2007 BSE 315332 173.55 5.47 09:59:59 14-11-2007 BSE 353533 174.60 6.17 14:18:31 14-11-2007 BSE 375158 175.80 6.6 09:58:05 14-11-2007 BSE 408483 176.00 7.19 09:57:10 13-11-2007 BSE 358566 154.70 5.55 10:10:41 13-11-2007 BSE 368194 155.05 5.71 10:10:03 13-11-2007 BSE 322823 155.80 5.03 13:30:43 13-11-2007 BSE 477453 156.25 7.46 13:31:02 13-11-2007 BSE 355530 160.20 5.7 14:36:55 13-11-2007 BSE 321267 162.25 5.21 14:38:00 13-11-2007 BSE 310131 163.25 5.06 14:42:52 13-11-2007 BSE 409303 164.25 6.72 14:45:03 13-11-2007 BSE 360499 165.70 5.97 14:45:45 13-11-2007 NSE 461234 155.85 7.19 13:30:46 13-11-2007 NSE 425341 156.00 6.64 13:30:42 13-11-2007 NSE 358095 160.00 5.73 14:36:27 13-11-2007 NSE 346895 165.00 5.72 14:45:27 13-11-2007 NSE 355685 166.20 5.91 14:46:06 13-11-2007 NSE 470188 166.70 7.84 14:46:38 12-11-2007 NSE 351414 144.90 5.09 13:37:15 08-11-2007 BSE 568185 143.90 8.18 09:57:15 08-11-2007 BSE 357178 145.55 5.2 10:02:03 08-11-2007 BSE 345405 145.95 5.04 09:58:53 08-11-2007 BSE 426726 146.50 6.25 09:58:06 08-11-2007 BSE 351760 152.20 5.35 10:47:55 08-11-2007 BSE 416769 154.90 6.46 10:49:36 08-11-2007 BSE 418180 156.10 6.53 10:50:00 07-11-2007 BSE 489932 137.00 6.71 10:23:39 07-11-2007 BSE 430471 143.60 6.18 10:17:13 07-11-2007 BSE 377745 146.00 5.52 10:16:38 07-11-2007 BSE 431982 149.75 6.47 15:12:55 07-11-2007 BSE 406823 150.00 6.1 10:01:29 07-11-2007 BSE 406111 150.30 6.1 10:15:25 07-11-2007 BSE 512357 154.20 7.9 10:02:12 07-11-2007 BSE 394790 156.00 6.16 10:02:53 07-11-2007 BSE 340002 159.40 5.42 13:39:29 07-11-2007 BSE 326695 163.90 5.35 10:00:31 07-11-2007 BSE 604572 166.15 10.04 09:57:02 07-11-2007 BSE 370204 168.50 6.24 09:59:02 07-11-2007 BSE 555197 170.70 9.48 09:57:54 06-11-2007 BSE 298080 171.40 5.11 15:05:57 06-11-2007 BSE 295440 174.55 5.16 12:42:31 06-11-2007 BSE 304497 179.00 5.45 12:33:07 06-11-2007 BSE 277317 180.40 5 12:32:05 06-11-2007 BSE 476750 184.00 8.77 10:31:52 06-11-2007 BSE 602825 184.00 11.09 10:32:26 06-11-2007 BSE 685915 185.40 12.72 10:31:16 06-11-2007 BSE 408963 186.55 7.63 10:33:00 06-11-2007 BSE 429885 187.00 8.04 10:30:42 06-11-2007 BSE 407071 187.55 7.63 10:33:34 06-11-2007 BSE 411779 188.70 7.77 10:34:40 06-11-2007 BSE 374521 188.90 7.07 10:34:07 06-11-2007 BSE 491861 189.20 9.31 10:30:07 06-11-2007 BSE 532389 189.50 10.09 10:29:33 06-11-2007 BSE 341848 190.30 6.51 11:01:43 06-11-2007 BSE 300407 190.70 5.73 10:28:58 06-11-2007 BSE 518428 190.80 9.89 11:02:09 06-11-2007 BSE 317039 191.80 6.08 10:28:24 06-11-2007 BSE 437112 193.50 8.46 10:09:25 06-11-2007 BSE 262658 193.75 5.09 10:16:53 06-11-2007 BSE 595345 193.90 11.54 10:02:49 06-11-2007 BSE 479667 193.95 9.3 10:08:42 06-11-2007 BSE 344609 193.95 6.68 10:10:07 06-11-2007 BSE 439204 194.50 8.54 10:07:59 06-11-2007 BSE 259951 194.70 5.06 10:14:12 06-11-2007 BSE 299920 194.80 5.84 10:10:49 06-11-2007 BSE 407627 195.05 7.95 10:11:31 06-11-2007 BSE 476533 195.15 9.3 10:03:14 06-11-2007 BSE 301123 195.25 5.88 10:12:10 06-11-2007 BSE 410888 195.50 8.03 10:04:08 06-11-2007 BSE 699164 195.60 13.68 10:06:34 06-11-2007 BSE 348929 195.70 6.83 10:03:42 06-11-2007 BSE 259263 196.70 5.1 10:02:22 06-11-2007 BSE 460560 196.80 9.06 10:05:08 06-11-2007 BSE 453751 197.40 8.96 10:04:35 06-11-2007 BSE 576932 197.50 11.39 10:02:08 06-11-2007 BSE 748655 197.70 14.8 10:01:40 06-11-2007 BSE 546801 198.00 10.83 10:00:33 06-11-2007 BSE 324977 198.40 6.45 10:01:11 06-11-2007 NSE 361990 155.00 5.61 15:10:30 06-11-2007 NSE 413293 159.30 6.58 15:08:28 06-11-2007 NSE 348944 169.70 5.92 15:06:27 06-11-2007 NSE 315896 174.80 5.52 15:04:34 06-11-2007 NSE 360027 186.00 6.7 10:41:13 06-11-2007 NSE 348587 186.00 6.48 10:48:47 06-11-2007 NSE 294714 186.00 5.48 10:48:51 06-11-2007 NSE 269814 195.15 5.27 09:56:31 06-11-2007 NSE 385988 195.90 7.56 09:56:02 06-11-2007 NSE 505930 196.00 9.92 09:55:59 06-11-2007 NSE 382179 196.00 7.49 09:56:07 06-11-2007 NSE 374252 196.00 7.34 09:56:35 06-11-2007 NSE 267998 196.40 5.26 09:56:19 06-11-2007 NSE 517034 196.70 10.17 09:55:55 06-11-2007 NSE 272691 196.90 5.37 09:56:11 06-11-2007 NSE 275515 196.90 5.42 09:56:15 06-11-2007 NSE 373153 197.00 7.35 09:55:46 06-11-2007 NSE 351046 197.50 6.93 09:56:43 06-11-2007 NSE 254323 197.60 5.03 09:57:08 06-11-2007 NSE 289840 198.00 5.74 09:56:59 05-11-2007 BSE 396567 153.00 6.07 09:57:12 05-11-2007 BSE 558769 154.70 8.64 09:58:02 05-11-2007 BSE 744194 155.40 11.56 10:02:05 05-11-2007 BSE 435716 156.00 6.8 09:58:59 05-11-2007 BSE 469572 156.10 7.33 10:03:33 05-11-2007 BSE 430573 156.40 6.73 10:02:48 05-11-2007 BSE 686809 156.70 10.76 10:01:19 05-11-2007 BSE 406141 157.50 6.4 09:59:43 05-11-2007 BSE 415192 158.00 6.56 10:00:28 05-11-2007 BSE 433787 158.90 6.89 10:04:18 05-11-2007 BSE 955873 159.00 15.2 10:05:04 05-11-2007 BSE 773040 160.30 12.39 10:05:48 05-11-2007 BSE 459554 162.00 7.44 10:06:32 05-11-2007 BSE 419218 162.25 6.8 10:09:16 05-11-2007 BSE 338195 162.80 5.51 10:10:35 05-11-2007 BSE 622836 162.90 10.15 10:08:35 05-11-2007 BSE 358825 163.10 5.85 10:07:13 05-11-2007 BSE 464345 163.40 7.59 10:09:55 05-11-2007 BSE 430038 164.90 7.09 10:07:54 05-11-2007 BSE 686770 165.00 11.33 10:54:49 05-11-2007 BSE 378053 165.00 6.24 11:41:55 05-11-2007 BSE 330997 165.85 5.49 13:15:40 05-11-2007 BSE 681818 166.25 11.34 10:55:18 05-11-2007 BSE 383174 168.00 6.44 10:55:46 05-11-2007 BSE 578996 168.25 9.74 11:07:39 05-11-2007 BSE 513580 169.00 8.68 12:38:30 05-11-2007 BSE 355828 169.10 6.02 12:37:31 05-11-2007 BSE 472819 169.30 8 11:08:05 05-11-2007 BSE 305170 169.50 5.17 12:39:50 05-11-2007 BSE 371571 169.60 6.3 11:11:29 05-11-2007 BSE 356795 169.60 6.05 11:20:45 05-11-2007 BSE 603653 169.90 10.26 11:08:31 05-11-2007 BSE 298266 170.40 5.08 13:55:25 05-11-2007 BSE 853093 170.70 14.56 11:11:02 05-11-2007 BSE 335800 170.70 5.73 13:55:42 05-11-2007 BSE 571718 171.65 9.81 12:40:51 05-11-2007 BSE 504713 172.00 8.68 14:07:10 05-11-2007 BSE 332662 172.45 5.74 14:07:26 05-11-2007 BSE 411426 172.95 7.12 14:32:38 05-11-2007 BSE 299651 173.80 5.21 14:33:32 05-11-2007 BSE 320197 174.10 5.57 14:35:00 05-11-2007 BSE 337192 175.00 5.9 14:35:52 05-11-2007 BSE 301734 176.70 5.33 15:15:03 05-11-2007 BSE 321699 176.80 5.69 14:55:05 05-11-2007 BSE 286544 178.50 5.11 15:17:38 05-11-2007 BSE 272495 184.65 5.03 15:30:31 05-11-2007 NSE 379939 151.00 5.74 09:56:03 05-11-2007 NSE 360254 151.45 5.46 09:56:07 05-11-2007 NSE 333580 156.10 5.21 09:59:25 05-11-2007 NSE 353054 159.75 5.64 10:05:14 05-11-2007 NSE 440421 160.25 7.06 10:05:30 05-11-2007 NSE 357937 161.70 5.79 10:06:31 05-11-2007 NSE 316742 162.55 5.15 10:06:55 05-11-2007 NSE 390234 163.40 6.38 10:07:19 05-11-2007 NSE 326495 164.90 5.38 10:54:42 05-11-2007 NSE 758033 165.00 12.51 10:54:46 05-11-2007 NSE 371939 166.80 6.2 10:55:30 05-11-2007 NSE 402783 168.85 6.8 11:08:01 05-11-2007 NSE 353824 169.60 6 11:08:26 05-11-2007 NSE 346726 169.90 5.89 11:10:39 05-11-2007 NSE 365803 169.90 6.21 12:38:25 05-11-2007 NSE 307539 170.90 5.26 12:40:33 05-11-2007 NSE 379478 171.00 6.49 12:40:37 05-11-2007 NSE 473434 171.80 8.13 14:07:03 05-11-2007 NSE 298926 172.00 5.14 12:41:14 05-11-2007 NSE 325410 172.30 5.61 14:07:06 05-11-2007 NSE 386348 173.35 6.7 14:32:54 05-11-2007 NSE 374109 174.20 6.52 14:34:55 05-11-2007 NSE 419737 174.85 7.34 14:35:39 05-11-2007 NSE 485449 175.00 8.5 14:35:35 05-11-2007 NSE 414160 176.85 7.32 14:38:04 05-11-2007 NSE 302832 178.00 5.39 15:15:15 05-11-2007 NSE 279707 180.00 5.03 15:18:25 05-11-2007 NSE 398716 180.50 7.2 15:18:37 02-11-2007 BSE 588301 129.70 7.63 09:57:02 02-11-2007 BSE 435227 131.00 5.7 09:57:53 02-11-2007 BSE 747119 134.00 10.01 10:02:12 02-11-2007 BSE 428921 134.40 5.76 10:00:20 02-11-2007 BSE 419458 135.25 5.67 13:41:50 02-11-2007 BSE 390108 135.80 5.3 13:42:40 02-11-2007 BSE 367246 137.00 5.03 14:55:46 02-11-2007 BSE 401242 139.15 5.58 15:07:28 02-11-2007 BSE 385491 139.80 5.39 15:07:57 02-11-2007 BSE 547056 140.00 7.66 15:08:22 02-11-2007 BSE 482407 144.80 6.99 15:25:34 02-11-2007 NSE 488864 135.40 6.62 13:41:46 02-11-2007 NSE 423781 136.00 5.76 13:42:27 02-11-2007 NSE 429962 136.00 5.85 14:46:53 02-11-2007 NSE 392471 140.00 5.49 15:08:01 02-11-2007 NSE 514440 140.30 7.22 15:08:06 02-11-2007 NSE 436461 144.80 6.32 15:13:41 01-11-2007 BSE 688106 125.00 8.6 09:56:56 01-11-2007 BSE 446071 125.00 5.58 09:57:55 01-11-2007 BSE 487456 126.40 6.16 10:04:21 01-11-2007 BSE 399576 128.05 5.12 10:28:32 01-11-2007 BSE 442358 129.00 5.71 10:29:41 01-11-2007 BSE 476500 129.40 6.17 10:30:17 01-11-2007 BSE 770448 130.25 10.04 10:32:31 01-11-2007 BSE 410083 130.65 5.36 11:47:53 01-11-2007 BSE 523426 131.20 6.87 10:33:38 01-11-2007 BSE 422473 131.25 5.54 10:34:10 01-11-2007 BSE 538043 131.60 7.08 10:33:04 01-11-2007 BSE 395006 132.20 5.22 10:44:44 01-11-2007 BSE 383683 132.35 5.08 10:45:15 01-11-2007 BSE 759608 135.00 10.25 11:37:48 01-11-2007 BSE 382427 135.45 5.18 11:11:44 01-11-2007 BSE 539411 136.75 7.38 11:12:12 01-11-2007 BSE 406578 138.00 5.61 11:12:40 01-11-2007 BSE 367997 140.00 5.15 11:13:35 01-11-2007 BSE 386888 144.00 5.57 11:16:00 01-11-2007 BSE 548786 144.40 7.92 11:19:46 01-11-2007 BSE 378278 148.00 5.6 11:18:10 01-11-2007 NSE 441419 130.00 5.74 10:32:10 01-11-2007 NSE 420698 130.05 5.47 10:32:14 01-11-2007 NSE 373480 134.90 5.04 11:10:34 01-11-2007 NSE 406596 139.00 5.65 11:12:55 01-11-2007 NSE 362835 139.60 5.07 11:12:51 01-11-2007 NSE 436755 143.05 6.25 11:14:28 01-11-2007 NSE 377170 143.20 5.4 11:22:31 01-11-2007 NSE 572366 143.50 8.21 11:14:32 01-11-2007 NSE 351435 144.00 5.06 11:15:48 01-11-2007 NSE 373750 145.00 5.42 11:16:04 01-11-2007 NSE 370030 146.15 5.41 11:16:29 01-11-2007 NSE 370591 146.50 5.43 11:16:45 01-11-2007 NSE 558187 147.25 8.22 11:17:21 01-11-2007 NSE 440835 147.50 6.5 11:18:30 01-11-2007 NSE 361370 147.80 5.34 11:18:53 31-10-2007 BSE 444685 119.75 5.33 10:32:27 31-10-2007 BSE 558943 120.00 6.71 10:31:54 31-10-2007 BSE 574531 120.45 6.92 10:34:42 31-10-2007 BSE 494711 121.00 5.99 10:34:07 30-10-2007 BSE 460504 111.75 5.15 09:58:13 30-10-2007 BSE 571555 112.10 6.41 12:28:37 30-10-2007 BSE 873181 112.40 9.81 09:57:20 30-10-2007 BSE 608516 113.45 6.9 09:56:18 30-10-2007 BSE 948671 113.50 10.77 12:27:10 30-10-2007 BSE 914276 114.05 10.43 12:28:59 30-10-2007 BSE 547626 114.20 6.25 12:30:50 30-10-2007 BSE 1161548 114.35 13.28 12:28:04 30-10-2007 BSE 658649 114.40 7.53 09:59:57 30-10-2007 BSE 1078237 115.30 12.43 14:15:26 30-10-2007 BSE 4971717 116.85 58.09 12:33:41 30-10-2007 BSE 1561811 118.00 18.43 12:52:55 30-10-2007 BSE 720614 118.65 8.55 13:11:55 30-10-2007 BSE 694602 119.05 8.27 13:02:59 30-10-2007 NSE 6747978 114.20 77.06 12:17:24 30-10-2007 NSE 4054532 115.45 46.81 14:15:58 30-10-2007 NSE 493287 115.60 5.7 12:28:30 30-10-2007 NSE 689082 115.65 7.97 12:29:22 30-10-2007 NSE 809370 115.80 9.37 12:28:52 30-10-2007 NSE 448529 116.25 5.21 12:30:47 30-10-2007 NSE 1033223 116.25 12.01 12:30:54 30-10-2007 NSE 920750 116.50 10.73 12:31:31 30-10-2007 NSE 676148 116.70 7.89 12:32:13 30-10-2007 NSE 5663866 116.75 66.13 12:33:12 30-10-2007 NSE 667171 117.55 7.84 12:37:33 30-10-2007 NSE 448524 117.60 5.27 12:37:22 30-10-2007 NSE 3333665 118.00 39.34 12:51:30 30-10-2007 NSE 768358 118.20 9.08 13:00:00 30-10-2007 NSE 433403 118.30 5.13 12:55:04 30-10-2007 NSE 619292 118.30 7.33 13:00:24 30-10-2007 NSE 691662 118.35 8.19 12:56:15 30-10-2007 NSE 902308 118.40 10.68 12:55:47 30-10-2007 NSE 872692 118.50 10.34 12:55:57 30-10-2007 NSE 514054 118.65 6.1 13:05:28 30-10-2007 NSE 602596 118.70 7.15 12:56:44 30-10-2007 NSE 476873 118.70 5.66 12:56:54 30-10-2007 NSE 600949 118.75 7.14 12:58:33 30-10-2007 NSE 1582566 118.75 18.79 13:11:50 30-10-2007 NSE 947942 118.80 11.26 12:57:44 30-10-2007 NSE 1419479 118.85 16.87 13:03:38 30-10-2007 NSE 977361 118.90 11.62 13:01:57 30-10-2007 NSE 436247 118.90 5.19 13:02:07 30-10-2007 NSE 868344 118.90 10.32 13:02:10 30-10-2007 NSE 483498 119.10 5.76 13:02:59 30-10-2007 NSE 855451 119.15 10.19 13:02:58 29-10-2007 BSE 520431 104.25 5.43 09:56:43 29-10-2007 BSE 950405 105.00 9.98 10:36:26 29-10-2007 BSE 576565 105.40 6.08 10:37:01 29-10-2007 BSE 500013 106.00 5.3 13:59:05 29-10-2007 BSE 487775 106.85 5.21 14:03:38 29-10-2007 BSE 481018 106.90 5.14 14:03:19 29-10-2007 BSE 829079 107.95 8.95 14:12:44 29-10-2007 BSE 583847 109.90 6.42 15:23:20 29-10-2007 BSE 473907 110.00 5.21 15:22:45 29-10-2007 NSE 481058 105.00 5.05 13:23:09 29-10-2007 NSE 539758 110.05 5.94 15:22:42 26-10-2007 BSE 799282 99.65 7.96 10:38:32 26-10-2007 BSE 791049 100.00 7.91 10:39:05 26-10-2007 BSE 550930 100.00 5.51 15:26:18 26-10-2007 BSE 743450 100.10 7.44 10:39:36 24-10-2007 BSE 529508 97.15 5.14 10:16:23 24-10-2007 BSE 640604 98.40 6.3 14:44:28 24-10-2007 NSE 630417 97.05 6.12 10:19:43 18-10-2007 BSE 559088 102.50 5.73 09:58:31 18-10-2007 BSE 563623 103.50 5.83 10:02:20 18-10-2007 BSE 520638 104.15 5.42 10:57:36 18-10-2007 BSE 927844 104.30 9.68 10:57:10 18-10-2007 NSE 524261 103.15 5.41 10:56:35 18-10-2007 NSE 1048000 104.00 10.9 10:57:03 17-10-2007 BSE 668363 95.00 6.35 15:03:10 17-10-2007 BSE 551063 95.50 5.26 15:03:32 17-10-2007 BSE 510590 96.50 4.93 15:03:55 17-10-2007 NSE 519530 99.15 5.15 15:05:08 17-10-2007 NSE 546487 100.00 5.46 15:05:32 15-10-2007 BSE 593786 96.30 5.72 11:12:26 15-10-2007 BSE 651496 96.90 6.31 11:12:54 15-10-2007 BSE 519279 96.90 5.03 11:13:15 15-10-2007 BSE 674655 97.45 6.57 11:13:41 15-10-2007 BSE 773234 97.80 7.56 11:14:30 15-10-2007 NSE 531594 98.05 5.21 11:14:17 15-10-2007 NSE 997928 98.40 9.82 11:14:14 12-10-2007 BSE 550120 97.00 5.34 10:19:10 12-10-2007 BSE 538166 98.00 5.27 13:54:21 12-10-2007 NSE 514614 98.00 5.04 13:54:20 10-10-2007 BSE 9949861 95.10 94.62 10:44:02 09-10-2007 BSE 654758 89.95 5.89 14:20:06 05-10-2007 BSE 503458 92.80 4.67 15:20:20 03-10-2007 BSE 602867 97.00 5.85 10:27:59 03-10-2007 BSE 555008 98.35 5.46 10:29:15 03-10-2007 BSE 648647 98.85 6.41 10:29:53 03-10-2007 BSE 504007 99.00 4.99 10:31:06 03-10-2007 BSE 936614 100.00 9.37 10:30:30 01-10-2007 BSE 685372 94.70 6.49 13:48:24 01-10-2007 BSE 612860 94.80 5.81 13:49:44 01-10-2007 BSE 507861 95.50 4.85 15:46:17 01-10-2007 BSE 614334 96.00 5.9 15:47:53 01-10-2007 NSE 550680 95.00 5.23 13:48:13 01-10-2007 NSE 533962 95.10 5.08 15:44:38 01-10-2007 NSE 686332 96.00 6.59 15:47:45 28-09-2007 BSE 535261 79.60 4.26 10:12:17 28-09-2007 BSE 563598 83.00 4.68 11:06:01 28-09-2007 BSE 593499 85.20 5.06 11:10:11 28-09-2007 NSE 570403 85.05 4.85 11:09:55 28-09-2007 NSE 1181992 89.90 10.63 15:58:11 28-09-2007 NSE 600946 91.45 5.5 15:14:34 28-09-2007 NSE 510601 92.00 4.7 15:15:03 26-09-2007 BSE 721426 95.80 6.91 10:23:52 26-09-2007 NSE 528795 95.00 5.02 14:42:45 25-09-2007 BSE 696740 88.80 6.19 10:19:14 25-09-2007 BSE 724564 90.25 6.54 10:18:38 25-09-2007 BSE 573033 90.90 5.21 10:17:58 25-09-2007 BSE 685910 93.10 6.39 10:17:20 24-09-2007 BSE 543447 89.00 4.84 10:01:36 24-09-2007 BSE 562066 89.80 5.05 10:21:23 24-09-2007 BSE 730091 90.10 6.58 10:21:59 24-09-2007 BSE 585420 95.00 5.56 10:08:52 24-09-2007 BSE 650808 96.00 6.25 10:08:14 24-09-2007 NSE 521532 94.70 4.94 10:02:34 21-09-2007 BSE 521184 60.20 3.14 10:31:56 21-09-2007 BSE 552461 60.70 3.35 10:32:34 21-09-2007 BSE 857763 61.05 5.24 10:33:10 21-09-2007 BSE 648901 61.40 3.98 10:33:43 21-09-2007 BSE 540154 61.40 3.32 10:34:17 21-09-2007 BSE 518768 62.15 3.22 11:09:59 21-09-2007 BSE 654055 62.20 4.07 11:10:29 21-09-2007 BSE 579027 62.60 3.62 11:13:02 21-09-2007 BSE 612251 63.25 3.87 11:14:03 21-09-2007 BSE 504776 63.60 3.21 11:14:32 21-09-2007 BSE 594383 63.70 3.79 11:15:02 21-09-2007 BSE 526232 64.25 3.38 11:15:30 21-09-2007 BSE 513250 64.85 3.33 11:16:01 21-09-2007 BSE 542356 67.00 3.63 11:17:52 21-09-2007 BSE 517442 68.25 3.53 11:20:03 21-09-2007 BSE 502093 68.60 3.44 12:26:14 21-09-2007 BSE 564080 68.65 3.87 12:25:48 21-09-2007 BSE 640572 69.00 4.42 12:28:53 21-09-2007 BSE 833879 69.15 5.77 12:29:48 21-09-2007 BSE 746769 70.20 5.24 12:34:07 21-09-2007 BSE 618898 70.75 4.38 12:35:00 21-09-2007 BSE 534580 71.25 3.81 12:35:27 21-09-2007 BSE 522401 71.90 3.76 12:36:35 21-09-2007 BSE 624173 72.35 4.52 12:37:05 21-09-2007 BSE 614268 72.95 4.48 12:38:45 21-09-2007 BSE 608379 73.40 4.47 12:43:10 21-09-2007 BSE 705792 75.00 5.29 12:59:21 21-09-2007 BSE 609829 77.30 4.71 15:17:35 21-09-2007 BSE 691228 78.80 5.45 13:12:53 21-09-2007 NSE 693514 62.25 4.32 11:09:49 21-09-2007 NSE 531019 66.90 3.55 11:17:13 20-09-2007 BSE 640165 57.05 3.65 15:20:32 28-08-2007 NSE 500600 46.00 2.3 15:13:59 08-08-2007 BSE 869416 46.80 4.07 09:58:01 08-08-2007 BSE 600690 46.95 2.82 10:00:57 08-08-2007 BSE 506896 47.50 2.41 10:17:14 07-08-2007 BSE 685690 45.10 3.09 14:31:27 07-08-2007 BSE 603765 46.05 2.78 14:43:26 07-08-2007 NSE 555553 44.90 2.49 14:31:23 01-08-2007 NSE 524859 42.00 2.2 14:41:12 30-07-2007 BSE 522702 42.50 2.22 12:23:36 30-07-2007 NSE 512973 43.00 2.21 12:30:01 11-07-2007 BSE 656638 41.25 2.71 09:57:33 11-07-2007 BSE 543440 42.00 2.28 14:27:01 10-07-2007 BSE 603308 40.05 2.42 14:52:07 10-07-2007 BSE 513833 40.30 2.07 15:14:12 10-07-2007 NSE 622825 40.00 2.49 14:51:51 05-07-2007 NSE 505050 38.05 1.92 15:20:00 02-07-2007 BSE 534097 40.00 2.14 10:58:57 02-07-2007 NSE 501960 39.80 2 10:58:47 02-07-2007 NSE 527967 40.05 2.11 10:59:07 29-06-2007 BSE 658573 37.60 2.48 14:27:21 29-06-2007 BSE 613334 38.00 2.33 14:29:55 29-06-2007 NSE 511637 37.85 1.94 14:28:43 29-06-2007 NSE 640111 37.95 2.43 14:29:39 28-06-2007 BSE 577912 36.20 2.09 13:41:42 28-06-2007 NSE 2041646 36.30 7.41 13:25:46 28-06-2007 NSE 552931 36.50 2.02 11:55:02 28-05-2007 BSE 504752 36.30 1.83 15:43:16 28-05-2007 BSE 506902 36.95 1.87 13:42:14 23-05-2007 BSE 502339 34.00 1.71 10:01:36 23-05-2007 BSE 502339 34.00 1.71 10:01:37 22-05-2007 NSE 532744 33.00 1.76 13:07:36 17-05-2007 BSE 653588 30.75 2.01 15:28:40 16-05-2007 BSE 579465 31.95 1.85 10:06:23 16-05-2007 BSE 888147 32.30 2.87 10:18:26 15-05-2007 BSE 586513 30.80 1.81 10:51:00 15-05-2007 BSE 665941 31.10 2.07 14:57:37 15-05-2007 BSE 516691 31.40 1.62 15:13:21 15-05-2007 BSE 613821 31.60 1.94 15:15:38 15-05-2007 BSE 588499 31.75 1.87 15:16:42 15-05-2007 NSE 502441 30.00 1.51 10:22:33 15-05-2007 NSE 541207 30.90 1.67 14:39:28 15-05-2007 NSE 608910 31.00 1.89 10:53:47 15-05-2007 NSE 534056 31.10 1.66 14:57:24 14-05-2007 BSE 662432 28.90 1.91 09:57:30 14-05-2007 NSE 566139 28.95 1.64 13:48:17 10-05-2007 NSE 520825 27.10 1.41 15:26:59 25-04-2007 BSE 593416 26.70 1.58 14:17:57 06-02-2007 BSE 1962944 28.90 5.67 10:08:42 06-02-2007 BSE 680412 30.05 2.04 10:14:29 06-02-2007 BSE 619935 30.30 1.88 10:15:42 06-02-2007 NSE 574260 29.80 1.71 10:13:50 06-02-2007 NSE 1204571 30.25 3.64 10:24:05 25-01-2007 BSE 1385559 27.45 3.8 15:28:51 25-01-2007 NSE 1756722 27.40 4.81 15:28:44 22-01-2007 BSE 2084066 25.75 5.37 11:04:15 19-01-2007 NSE 3517097 25.85 9.09 15:01:50 18-01-2007 NSE 539000 28.00 1.51 09:57:39 17-01-2007 BSE 506916 27.85 1.41 09:56:39 17-01-2007 BSE 526599 28.25 1.49 09:58:22 16-01-2007 NSE 530045 26.40 1.4 12:31:42 16-01-2007 NSE 620850 27.40 1.7 14:52:31 10-01-2007 BSE 576399 21.55 1.24 15:40:31 31-10-2006 BSE 824434 25.60 2.11 09:54:18 31-10-2006 NSE 877845 25.55 2.24 09:13:00 31-10-2006 NSE 970093 25.65 2.49 09:54:00 05-10-2006 NSE 551657 23.60 1.3 09:02:18 03-10-2006 BSE 505458 23.10 1.17 04:35:21 19-09-2006 BSE 1900131 24.80 4.71 04:34:36 19-09-2006 NSE 1571838 24.75 3.89 04:34:30 19-09-2006 NSE 682440 25.35 1.73 04:33:57 18-09-2006 BSE 804312 23.95 1.93 04:25:30 18-09-2006 NSE 2084666 24.10 5.02 05:03:30 15-09-2006 BSE 516690 21.80 1.13 06:34:27 15-09-2006 BSE 1017000 21.80 2.22 06:53:00 07-07-2006 NSE 558474 23.75 1.33 09:37:06 07-07-2006 NSE 593433 25.40 1.51 04:43:39 06-07-2006 BSE 542412 23.75 1.29 04:25:36 06-07-2006 NSE 534951 24.30 1.3 04:57:57 06-07-2006 NSE 1043104 24.30 2.53 05:23:12 29-05-2006 NSE 500025 26.65 1.33 08:18:30 29-05-2006 NSE 500050 26.70 1.34 08:20:39 23-05-2006 NSE 510000 24.30 1.24 07:25:39 22-05-2006 NSE 921744 25.10 2.31 06:19:18 15-05-2006 BSE 3026807 29.50 8.93 06:13:57 15-05-2006 BSE 2000000 29.50 5.9 07:13:48 15-05-2006 NSE 5392192 29.50 15.91 05:32:06 15-05-2006 NSE 1678733 29.50 4.95 07:31:36 05-05-2006 NSE 546743 31.90 1.74 05:28:51 03-05-2006 BSE 525541 34.05 1.79 06:26:30 03-05-2006 BSE 819306 34.10 2.79 06:09:12 03-05-2006 BSE 615191 34.15 2.1 04:26:06 03-05-2006 BSE 500551 34.15 1.71 05:22:57 03-05-2006 BSE 998999 34.15 3.41 05:48:42 03-05-2006 NSE 1977574 33.60 6.64 05:48:51 03-05-2006 NSE 549759 34.10 1.87 06:12:57 03-05-2006 NSE 1013476 34.25 3.47 04:26:27 03-05-2006 NSE 501319 34.25 1.72 05:22:51 03-05-2006 NSE 1000701 34.25 3.43 05:39:30 03-05-2006 NSE 855700 34.25 2.93 05:40:45 02-05-2006 BSE 1102101 32.55 3.59 05:08:09 02-05-2006 NSE 1267924 32.60 4.13 04:30:30 02-05-2006 NSE 1800525 32.60 5.87 05:07:54 02-05-2006 NSE 533060 32.60 1.74 05:35:30 27-04-2006 BSE 624000 30.45 1.9 07:35:03 27-04-2006 NSE 581927 30.00 1.75 07:10:42 27-04-2006 NSE 603300 30.40 1.83 07:35:03 27-04-2006 NSE 500100 30.40 1.52 08:48:09 27-04-2006 NSE 676973 30.40 2.06 08:50:57 20-04-2006 NSE 580637 30.45 1.77 09:49:24 17-04-2006 BSE 622939 30.75 1.92 09:52:57 17-04-2006 NSE 503957 30.65 1.54 09:56:18 17-04-2006 NSE 855314 30.80 2.63 09:52:48 04-04-2006 BSE 574798 35.55 2.04 05:31:12 04-04-2006 BSE 641320 36.00 2.31 05:11:48 04-04-2006 NSE 545504 35.10 1.91 09:58:24 03-04-2006 NSE 777851 35.10 2.73 07:47:45 30-03-2006 BSE 609661 31.75 1.94 06:51:33 30-03-2006 NSE 1603773 31.80 5.1 06:50:30 30-03-2006 NSE 612388 31.80 1.95 06:50:36 29-03-2006 BSE 505540 28.40 1.44 07:11:03 29-03-2006 BSE 1691523 30.15 5.1 04:26:54 29-03-2006 BSE 776769 30.30 2.35 08:58:27 29-03-2006 NSE 510961 30.15 1.54 08:59:06 29-03-2006 NSE 1061366 30.25 3.21 04:27:03 28-03-2006 NSE 718903 28.80 2.07 09:07:33 28-03-2006 NSE 1000187 28.80 2.88 09:17:39 28-03-2006 NSE 504752 28.90 1.46 08:16:57 24-03-2006 BSE 2665868 31.85 8.49 04:59:21 24-03-2006 BSE 776009 31.85 2.47 07:13:24 24-03-2006 BSE 1523151 32.00 4.87 05:01:45 24-03-2006 BSE 661945 32.20 2.13 05:00:33 24-03-2006 BSE 647537 32.65 2.11 05:00:09 24-03-2006 BSE 1987353 32.80 6.52 04:59:45 24-03-2006 NSE 1001635 31.80 3.19 04:52:42 24-03-2006 NSE 1026745 31.80 3.27 04:55:36 24-03-2006 NSE 1011885 31.80 3.22 04:58:27 24-03-2006 NSE 1074527 31.80 3.42 04:59:18 24-03-2006 NSE 971347 31.80 3.09 05:00:30 24-03-2006 NSE 706095 31.80 2.25 09:49:00 24-03-2006 NSE 2204437 32.70 7.21 04:59:42 24-03-2006 NSE 515003 32.80 1.69 05:03:45 24-03-2006 NSE 538039 32.85 1.77 05:03:21 24-03-2006 NSE 540122 34.10 1.84 05:11:24 20-03-2006 BSE 880976 40.40 3.56 06:09:36 20-03-2006 NSE 1051664 40.20 4.23 06:27:48 17-03-2006 BSE 590202 40.00 2.36 05:39:48 17-03-2006 NSE 570954 39.80 2.27 05:39:51 16-03-2006 NSE 1816027 41.65 7.56 04:26:18 16-03-2006 NSE 1514902 41.65 6.31 04:26:51 16-03-2006 NSE 774315 41.65 3.23 04:27:21 16-03-2006 NSE 1154297 41.65 4.81 04:27:48 16-03-2006 NSE 1742314 41.65 7.26 04:28:15 16-03-2006 NSE 603117 41.65 2.51 04:28:45 14-03-2006 NSE 897500 37.85 3.4 04:42:12 13-03-2006 BSE 676190 34.30 2.32 04:27:30 13-03-2006 NSE 1001000 34.40 3.44 05:01:39 10-03-2006 BSE 1245592 31.20 3.89 05:54:15 10-03-2006 NSE 512032 30.85 1.58 05:26:15 10-03-2006 NSE 500000 31.25 1.56 05:54:24 10-03-2006 NSE 1410194 31.25 4.41 05:54:30 10-03-2006 NSE 501853 31.25 1.57 05:54:57 10-03-2006 NSE 776282 31.25 2.43 05:55:00 10-03-2006 NSE 1330656 31.25 4.16 08:44:42 09-03-2006 BSE 683562 29.00 1.98 04:26:33 09-03-2006 BSE 689589 29.80 2.05 04:28:18 09-03-2006 BSE 1308992 30.20 3.95 04:27:42 09-03-2006 BSE 1173314 30.40 3.57 04:27:06 09-03-2006 BSE 542641 30.80 1.67 04:37:57 09-03-2006 NSE 622851 29.10 1.81 04:25:57 09-03-2006 NSE 842835 29.50 2.49 04:26:06 09-03-2006 NSE 859257 29.65 2.55 04:26:15 09-03-2006 NSE 528809 29.75 1.57 04:26:24 09-03-2006 NSE 530704 31.10 1.65 04:26:48 08-03-2006 BSE 949264 23.70 2.25 04:26:42 08-03-2006 BSE 511081 24.90 1.27 04:29:27 08-03-2006 BSE 751845 26.00 1.95 04:55:24 08-03-2006 BSE 713208 26.00 1.85 04:56:18 08-03-2006 BSE 711550 26.00 1.85 04:59:18 08-03-2006 BSE 1000550 26.00 2.6 05:38:12 08-03-2006 BSE 502179 26.00 1.31 05:56:33 08-03-2006 BSE 1375020 26.00 3.58 06:35:36 08-03-2006 BSE 800000 26.00 2.08 09:06:27 08-03-2006 NSE 646052 25.90 1.67 07:44:54 07-03-2006 BSE 589912 21.70 1.28 06:18:27 07-03-2006 BSE 1130950 21.70 2.45 06:22:39 07-03-2006 BSE 500000 21.70 1.09 06:46:27 07-03-2006 BSE 600000 21.70 1.3 06:58:36 07-03-2006 BSE 538833 21.70 1.17 07:19:27 07-03-2006 NSE 574260 21.50 1.23 05:30:06 07-03-2006 NSE 517501 21.55 1.12 05:29:30 07-03-2006 NSE 803599 21.55 1.73 07:00:27 07-03-2006 NSE 510127 21.55 1.1 07:00:51 07-03-2006 NSE 511342 21.55 1.1 07:01:03 07-03-2006 NSE 710000 21.55 1.53 07:19:06 07-03-2006 NSE 795397 21.55 1.71 07:19:09