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 Reliance Industries

Date	Exchange	Qty	Price	Value (Cr)	Time
18-11-2009	NSE	226227	2128.00	48.14	09:59:57
16-11-2009	NSE	103714	2149.00	22.29	10:00:13
12-11-2009	NSE	161130	2093.00	33.72	11:18:08
12-11-2009	NSE	149916	2096.40	31.43	11:15:19
10-11-2009	NSE	80142	2046.40	16.4	13:13:14
06-11-2009	NSE	26021	1950.50	5.08	14:03:38
03-11-2009	NSE	76432	1905.90	14.57	13:30:58
30-10-2009	BSE	35313	1950.00	6.89	12:33:08
26-10-2009	NSE	94549	2037.30	19.26	12:12:14
26-10-2009	NSE	100002	2039.00	20.39	12:11:45
26-10-2009	NSE	99776	2039.50	20.35	12:11:23
23-10-2009	NSE	26536	2052.00	5.45	13:59:33
23-10-2009	NSE	31172	2104.20	6.56	12:42:12
22-10-2009	NSE	25170	2152.35	5.42	10:07:15
16-10-2009	NSE	26602	2220.10	5.91	15:27:02
16-10-2009	NSE	34840	2225.00	7.75	15:28:29
15-10-2009	NSE	77338	2188.00	16.92	09:57:55
14-10-2009	BSE	35070	2182.00	7.65	10:01:05
14-10-2009	NSE	56801	2183.20	12.4	15:10:25
12-10-2009	BSE	1584889	2159.00	342.18	15:29:45
12-10-2009	BSE	1584889	2159.80	342.3	15:29:49
12-10-2009	BSE	1585017	2159.80	342.33	15:30:03
12-10-2009	BSE	1584889	2160.05	342.34	15:30:04
12-10-2009	BSE	36090	2160.50	7.8	15:29:05
12-10-2009	BSE	36090	2160.55	7.8	15:29:20
12-10-2009	BSE	1506338	2160.65	325.47	15:24:37
12-10-2009	BSE	1502970	2160.80	324.76	15:22:52
12-10-2009	BSE	1502970	2160.80	324.76	15:23:09
12-10-2009	BSE	1503060	2160.90	324.8	15:23:23
12-10-2009	BSE	1590341	2160.90	343.66	15:40:08
12-10-2009	BSE	1503060	2161.00	324.81	15:23:15
12-10-2009	BSE	1503060	2161.00	324.81	15:23:38
12-10-2009	BSE	1503371	2161.00	324.88	15:23:40
12-10-2009	BSE	1506052	2161.00	325.46	15:24:16
12-10-2009	BSE	1509907	2161.00	326.29	15:24:56
12-10-2009	BSE	1509907	2161.00	326.29	15:26:51
12-10-2009	BSE	1509907	2161.00	326.29	15:27:05
12-10-2009	BSE	1569820	2161.00	339.24	15:29:30
12-10-2009	BSE	36090	2162.10	7.8	15:28:36
12-10-2009	BSE	1501665	2162.30	324.71	15:22:50
12-10-2009	BSE	1503371	2162.50	325.1	15:23:52
12-10-2009	BSE	1503371	2162.50	325.1	15:24:06
12-10-2009	BSE	1493193	2162.90	322.96	15:21:53
12-10-2009	BSE	1501665	2162.90	324.8	15:22:54
12-10-2009	BSE	1509907	2163.00	326.59	15:26:36
12-10-2009	BSE	1493193	2163.10	322.99	15:22:08
12-10-2009	BSE	1509907	2163.10	326.61	15:25:07
12-10-2009	BSE	1470431	2163.20	318.08	15:21:39
12-10-2009	BSE	1493193	2163.20	323.01	15:21:40
12-10-2009	BSE	1506052	2163.20	325.79	15:24:21
12-10-2009	BSE	1506052	2163.20	325.79	15:24:38
12-10-2009	BSE	1517618	2163.20	328.29	15:27:37
12-10-2009	BSE	1506338	2163.50	325.9	15:24:53
12-10-2009	BSE	1493200	2163.55	323.06	15:22:20
12-10-2009	BSE	1470431	2164.00	318.2	15:21:25
12-10-2009	BSE	1509907	2164.00	326.74	15:25:37
12-10-2009	BSE	1509907	2164.00	326.74	15:26:22
12-10-2009	BSE	1509907	2164.20	326.77	15:25:52
12-10-2009	BSE	1509907	2164.20	326.77	15:26:08
12-10-2009	BSE	1509907	2164.50	326.82	15:25:23
12-10-2009	BSE	1493193	2164.70	323.23	15:22:22
12-10-2009	BSE	1470431	2164.85	318.33	15:21:09
12-10-2009	BSE	1590504	2167.10	344.68	15:57:27
12-10-2009	BSE	1470431	2168.80	318.91	15:20:57
12-10-2009	BSE	59508	2173.10	12.93	14:47:31
12-10-2009	BSE	34347	2175.00	7.47	15:09:47
12-10-2009	BSE	71456	2176.00	15.55	14:13:48
12-10-2009	BSE	116310	2180.00	25.36	14:10:58
12-10-2009	NSE	31146	2149.75	6.7	13:43:27
12-10-2009	NSE	65260	2166.50	14.14	14:54:13
12-10-2009	NSE	33642	2171.35	7.3	14:25:39
12-10-2009	NSE	34733	2173.65	7.55	14:28:21
12-10-2009	NSE	60244	2174.70	13.1	14:50:54
12-10-2009	NSE	44303	2175.65	9.64	14:08:38
12-10-2009	NSE	40369	2176.90	8.79	14:14:42
12-10-2009	NSE	47017	2182.80	10.26	14:10:14
08-10-2009	NSE	27225	2161.00	5.88	09:59:47
08-10-2009	NSE	24304	2165.00	5.26	09:58:12
08-10-2009	NSE	25768	2168.00	5.59	09:57:29
08-10-2009	NSE	46493	2181.00	10.14	09:55:38
29-09-2009	NSE	50010	2146.00	10.73	10:01:55
29-09-2009	NSE	25070	2156.00	5.41	10:26:41
29-09-2009	NSE	25121	2158.50	5.42	10:25:01
24-09-2009	BSE	33143	2083.00	6.9	10:01:03
24-09-2009	NSE	24098	2097.35	5.05	15:25:31
24-09-2009	NSE	27515	2121.00	5.84	15:01:20
24-09-2009	NSE	26878	2121.10	5.7	15:01:21
23-09-2009	BSE	360000	2103.80	75.74	11:13:13
18-09-2009	NSE	27807	2103.00	5.85	14:53:02
18-09-2009	NSE	63888	2110.00	13.48	15:18:53
18-09-2009	NSE	75188	2110.00	15.86	15:26:38
17-09-2009	BSE	75685	2124.95	16.08	09:56:42
17-09-2009	BSE	33428	2124.95	7.1	09:56:44
17-09-2009	BSE	41417	2124.95	8.8	09:56:50
17-09-2009	BSE	3419743	2125.00	726.7	09:56:24
17-09-2009	BSE	1520167	2125.00	323.04	09:56:29
17-09-2009	BSE	69412	2125.00	14.75	09:56:30
17-09-2009	BSE	99080	2125.00	21.05	09:56:32
17-09-2009	BSE	111493	2125.00	23.69	09:56:33
17-09-2009	BSE	87735	2125.00	18.64	09:56:35
17-09-2009	BSE	95853	2125.00	20.37	09:56:37
17-09-2009	BSE	86254	2125.00	18.33	09:56:40
17-09-2009	BSE	48886	2125.00	10.39	09:56:46
17-09-2009	BSE	69314	2125.00	14.73	09:56:48
17-09-2009	BSE	42433	2125.00	9.02	09:56:51
17-09-2009	BSE	35801	2125.00	7.61	09:56:52
17-09-2009	BSE	28532	2125.00	6.06	09:56:54
17-09-2009	BSE	44339	2125.00	9.42	09:56:56
17-09-2009	BSE	62739	2125.00	13.33	09:56:58
17-09-2009	BSE	37714	2125.00	8.01	09:56:59
17-09-2009	BSE	84285	2125.00	17.91	09:57:01
17-09-2009	BSE	26530	2125.00	5.64	11:27:12
17-09-2009	BSE	2222305	2140.40	475.66	10:10:03
17-09-2009	NSE	1116182	2123.00	236.97	10:10:13
17-09-2009	NSE	47386	2123.05	10.06	10:10:18
17-09-2009	NSE	28102	2124.80	5.97	10:10:22
17-09-2009	NSE	26623	2125.00	5.66	10:10:14
17-09-2009	NSE	36420	2125.00	7.74	10:10:15
17-09-2009	NSE	24294	2125.00	5.16	10:10:17
17-09-2009	NSE	38434	2125.00	8.17	10:10:19
17-09-2009	NSE	63392	2125.00	13.47	10:10:20
17-09-2009	NSE	49379	2125.00	10.49	10:10:21
17-09-2009	NSE	68486	2130.00	14.59	10:10:12
17-09-2009	NSE	26720	2132.00	5.7	09:58:33
17-09-2009	NSE	27480	2135.30	5.87	09:55:47
17-09-2009	NSE	57879	2137.00	12.37	09:56:03
17-09-2009	NSE	49975	2137.35	10.68	09:56:02
17-09-2009	NSE	24279	2138.00	5.19	09:56:30
15-09-2009	BSE	26507	2155.90	5.71	10:01:01
15-09-2009	NSE	97800	2175.75	21.28	13:51:52
09-09-2009	BSE	100005	2137.35	21.37	11:32:10
08-09-2009	NSE	108900	2071.60	22.56	13:02:59
04-09-2009	BSE	52085	1982.00	10.32	15:21:35
01-09-2009	BSE	30802	2025.50	6.24	11:51:16
25-08-2009	NSE	25024	1999.25	5	13:20:13
24-08-2009	NSE	85115	1968.00	16.75	10:59:31
12-08-2009	NSE	28975	1971.00	5.71	14:04:09
31-07-2009	NSE	30380	1930.00	5.86	13:02:09
31-07-2009	NSE	34608	1938.30	6.71	13:02:04
28-07-2009	NSE	35037	1894.00	6.64	10:42:56
28-07-2009	NSE	223368	1906.95	42.6	12:35:50
28-07-2009	NSE	28708	1907.00	5.47	15:11:11
28-07-2009	NSE	131573	1912.30	25.16	13:22:26
28-07-2009	NSE	27329	1919.50	5.25	10:19:08
28-07-2009	NSE	50540	1953.40	9.87	09:56:04
27-07-2009	NSE	27457	1943.00	5.33	10:16:01
23-07-2009	BSE	1363427	2013.75	274.56	14:06:30
10-07-2009	NSE	112951	1766.90	19.96	15:21:27
08-07-2009	BSE	50990	1834.25	9.35	12:17:53
08-07-2009	BSE	50799	1875.25	9.53	14:27:13
07-07-2009	NSE	100020	1846.00	18.46	13:13:01
26-06-2009	NSE	33357	2025.00	6.75	14:51:44
25-06-2009	NSE	34041	2006.45	6.83	10:42:28
25-06-2009	NSE	540570	2015.00	108.92	09:58:19
24-06-2009	NSE	91913	2010.55	18.48	10:26:38
23-06-2009	NSE	30411	2000.60	6.08	14:15:06
22-06-2009	BSE	139438	2032.00	28.33	10:11:03
15-06-2009	BSE	26808	2191.90	5.88	13:46:54
15-06-2009	NSE	91162	2188.00	19.95	13:46:52
10-06-2009	BSE	24984	2321.25	5.8	13:49:52
09-06-2009	BSE	30025	2271.50	6.82	14:09:09
05-06-2009	BSE	35218	2204.00	7.76	14:46:52
04-06-2009	BSE	25641	2210.25	5.67	10:01:20
04-06-2009	BSE	25050	2250.00	5.64	15:30:45
04-06-2009	NSE	27137	2177.90	5.91	11:49:07
02-06-2009	BSE	35437	2280.00	8.08	15:30:47
01-06-2009	BSE	32694	2299.15	7.52	09:59:05
01-06-2009	NSE	29253	2274.00	6.65	14:32:28
01-06-2009	NSE	30582	2298.75	7.03	10:25:12
29-05-2009	BSE	32833	2279.00	7.48	15:13:05
28-05-2009	NSE	25906	2206.00	5.71	15:27:40
28-05-2009	NSE	28491	2210.00	6.3	15:29:18
28-05-2009	NSE	24401	2231.60	5.45	10:41:08
27-05-2009	BSE	70303	2194.00	15.42	15:29:19
27-05-2009	NSE	50200	2175.00	10.92	11:11:25
27-05-2009	NSE	41618	2200.10	9.16	15:26:19
21-05-2009	BSE	54596	2110.00	11.52	15:30:25
21-05-2009	NSE	34841	2155.00	7.51	12:16:35
20-05-2009	NSE	32009	2150.00	6.88	15:21:03
20-05-2009	NSE	24483	2151.70	5.27	15:00:28
19-05-2009	BSE	207152	2286.00	47.35	12:37:12
19-05-2009	NSE	26411	2247.70	5.94	14:32:39
19-05-2009	NSE	26381	2248.05	5.93	14:32:10
19-05-2009	NSE	35466	2249.40	7.98	14:32:47
19-05-2009	NSE	36341	2259.70	8.21	10:03:45
19-05-2009	NSE	23590	2275.00	5.37	13:40:15
19-05-2009	NSE	27355	2285.95	6.25	10:12:21
19-05-2009	NSE	24497	2288.10	5.61	10:10:07
19-05-2009	NSE	30630	2306.55	7.06	12:27:10
19-05-2009	NSE	21772	2315.00	5.04	10:17:26
19-05-2009	NSE	25426	2330.00	5.92	10:31:04
13-05-2009	BSE	55239	1961.90	10.84	14:21:14
12-05-2009	BSE	37889	1856.00	7.03	12:07:31
12-05-2009	NSE	26153	1948.90	5.1	15:07:52
08-05-2009	BSE	109306	1919.90	20.99	12:00:17
08-05-2009	NSE	34180	1898.00	6.49	15:10:50
08-05-2009	NSE	433844	1922.00	83.38	12:00:24
04-05-2009	BSE	27772	1868.00	5.19	10:43:44
04-05-2009	BSE	30613	1870.00	5.72	10:36:47
04-05-2009	BSE	27225	1870.05	5.09	10:41:17
29-04-2009	BSE	40898	1773.00	7.25	11:37:51
28-04-2009	NSE	31529	1740.00	5.49	15:27:39
21-04-2009	NSE	30000	1695.00	5.09	11:13:48
21-04-2009	NSE	40400	1698.00	6.86	11:15:00
16-04-2009	NSE	54831	1790.00	9.81	14:33:48
16-04-2009	NSE	47057	1791.25	8.43	11:11:12
08-04-2009	BSE	32332	1729.00	5.59	15:30:01
08-04-2009	NSE	42818	1615.25	6.92	11:42:28
08-04-2009	NSE	34861	1615.55	5.63	12:04:42
08-04-2009	NSE	34943	1640.00	5.73	12:54:30
08-04-2009	NSE	38910	1647.00	6.41	12:58:55
08-04-2009	NSE	52022	1656.80	8.62	13:14:47
08-04-2009	NSE	42797	1660.00	7.1	13:29:56
08-04-2009	NSE	45344	1660.25	7.53	13:23:15
08-04-2009	NSE	42941	1665.00	7.15	13:24:03
08-04-2009	NSE	38854	1670.00	6.49	13:30:24
08-04-2009	NSE	36193	1670.00	6.04	13:36:04
08-04-2009	NSE	33122	1690.20	5.6	14:07:00
08-04-2009	NSE	50652	1690.50	8.56	14:21:21
08-04-2009	NSE	53657	1691.90	9.08	14:19:45
08-04-2009	NSE	29548	1713.00	5.06	15:02:08
06-04-2009	NSE	29989	1700.50	5.1	10:21:34
02-04-2009	BSE	34498	1641.00	5.66	09:55:51
30-03-2009	BSE	151269	1510.00	22.84	15:14:37
30-03-2009	BSE	97957	1518.00	14.87	14:19:10
26-03-2009	BSE	243999	1547.00	37.75	10:50:36
26-03-2009	NSE	44627	1540.00	6.87	15:27:59
23-03-2009	BSE	185402	1398.00	25.92	12:23:36
18-03-2009	BSE	65957	1327.00	8.75	10:01:39
16-03-2009	NSE	40161	1281.55	5.15	11:10:13
12-03-2009	BSE	69698	1195.25	8.33	12:01:17
12-03-2009	BSE	392794	1202.00	47.21	15:18:06
06-03-2009	BSE	69292	1152.50	7.99	11:57:03
05-03-2009	BSE	55661	1206.95	6.72	09:56:51
04-03-2009	BSE	69352	1193.50	8.28	12:42:33
25-02-2009	BSE	65468	1269.90	8.31	09:59:18
24-02-2009	BSE	44362	1225.10	5.43	09:57:47
20-02-2009	BSE	59323	1252.00	7.43	11:29:10
18-02-2009	BSE	58773	1278.40	7.51	11:39:07
12-02-2009	BSE	59026	1368.00	8.07	11:48:03
10-02-2009	BSE	58524	1392.50	8.15	11:41:37
05-02-2009	BSE	58502	1291.75	7.56	11:00:36
03-02-2009	NSE	50352	1301.55	6.55	10:21:22
23-01-2009	BSE	44772	1163.80	5.21	09:57:44
23-01-2009	NSE	77462	1161.00	8.99	10:22:31
22-01-2009	NSE	55789	1134.35	6.33	10:27:09
12-01-2009	NSE	55337	1099.50	6.08	11:38:56
07-01-2009	BSE	45768	1193.00	5.46	15:17:37
07-01-2009	NSE	42858	1180.00	5.06	15:16:34
07-01-2009	NSE	46080	1190.00	5.48	15:16:27
07-01-2009	NSE	53081	1200.00	6.37	15:15:01
06-01-2009	NSE	50522	1389.00	7.02	15:28:56
05-01-2009	NSE	157650	1371.50	21.62	15:10:06
19-12-2008	NSE	38880	1361.00	5.29	13:00:23
18-12-2008	NSE	53733	1336.70	7.18	13:31:58
18-12-2008	NSE	39269	1339.00	5.26	14:29:10
18-12-2008	NSE	267402	1356.00	36.26	14:01:18
18-12-2008	NSE	53968	1360.70	7.34	14:06:30
18-12-2008	NSE	70123	1363.30	9.56	14:05:03
17-12-2008	NSE	54005	1345.95	7.27	10:39:51
17-12-2008	NSE	77884	1350.20	10.52	10:44:03
17-12-2008	NSE	98424	1350.55	13.29	10:50:30
15-12-2008	BSE	352302	1328.70	46.81	10:19:52
15-12-2008	NSE	50083	1317.20	6.6	14:23:31
15-12-2008	NSE	49397	1324.20	6.54	14:13:38
11-12-2008	BSE	231790	1212.60	28.11	12:33:37
11-12-2008	NSE	49700	1200.00	5.96	13:36:15
11-12-2008	NSE	44657	1210.00	5.4	11:00:59
08-12-2008	NSE	46439	1119.95	5.2	15:20:06
04-12-2008	NSE	57106	1159.70	6.62	15:26:34
04-12-2008	NSE	52405	1166.70	6.11	15:25:14
28-11-2008	NSE	50882	1121.90	5.71	15:28:57
28-11-2008	NSE	51149	1135.00	5.81	15:21:40
24-11-2008	NSE	166477	1120.50	18.65	12:15:29
21-11-2008	BSE	60073	1085.15	6.52	13:32:33
21-11-2008	NSE	56942	1099.50	6.26	12:38:21
19-11-2008	NSE	103912	1169.70	12.15	09:57:26
14-11-2008	BSE	66218	1187.00	7.86	09:58:06
14-11-2008	NSE	80117	1143.00	9.16	13:22:17
11-11-2008	NSE	46705	1200.00	5.6	14:46:14
06-11-2008	BSE	54283	1210.25	6.57	09:55:53
05-11-2008	NSE	50502	1250.00	6.31	15:27:39
31-10-2008	NSE	49688	1353.00	6.72	14:28:12
31-10-2008	NSE	53319	1368.00	7.29	14:58:02
23-10-2008	NSE	1000732	1218.45	121.93	15:09:43
17-10-2008	BSE	201115	1389.50	27.94	13:10:15
17-10-2008	BSE	50076	1403.75	7.03	11:47:48
16-10-2008	BSE	76185	1366.90	10.41	11:09:15
16-10-2008	NSE	300914	1386.60	41.72	13:54:11
16-10-2008	NSE	37051	1390.00	5.15	13:45:46
16-10-2008	NSE	101444	1395.00	14.15	13:39:09
15-10-2008	BSE	252001	1534.90	38.68	14:14:51
15-10-2008	BSE	50394	1535.00	7.74	14:15:20
15-10-2008	NSE	1000332	1536.00	153.65	14:40:37
15-10-2008	NSE	577672	1536.00	88.73	14:41:41
14-10-2008	NSE	300044	1637.50	49.13	13:27:52
13-10-2008	BSE	301156	1569.90	47.28	13:55:16
13-10-2008	BSE	36781	1574.20	5.79	15:54:21
13-10-2008	BSE	109634	1583.80	17.36	13:07:24
10-10-2008	NSE	42075	1500.00	6.31	12:07:15
10-10-2008	NSE	50482	1512.00	7.63	10:05:01
10-10-2008	NSE	250859	1553.50	38.97	11:11:18
07-10-2008	NSE	43536	1638.55	7.13	14:06:45
07-10-2008	NSE	51976	1640.00	8.52	14:11:30
07-10-2008	NSE	49771	1641.05	8.17	14:10:30
07-10-2008	NSE	50205	1642.10	8.24	14:09:34
07-10-2008	NSE	39903	1644.00	6.56	14:34:28
07-10-2008	NSE	50672	1645.00	8.34	14:37:28
07-10-2008	NSE	50592	1656.15	8.38	14:29:23
07-10-2008	NSE	34891	1657.00	5.78	14:28:31
06-10-2008	BSE	79516	1708.95	13.59	09:58:51
06-10-2008	BSE	51210	1721.15	8.81	11:02:48
06-10-2008	BSE	90369	1724.95	15.59	10:53:10
06-10-2008	BSE	40581	1725.00	7	11:02:33
06-10-2008	NSE	32051	1651.80	5.29	15:23:49
06-10-2008	NSE	32688	1720.00	5.62	09:56:45
03-10-2008	NSE	34383	1751.00	6.02	16:03:16
03-10-2008	NSE	46995	1760.05	8.27	16:11:45
03-10-2008	NSE	101169	1769.00	17.9	15:49:27
03-10-2008	NSE	32040	1795.00	5.75	15:09:32
03-10-2008	NSE	51032	1798.00	9.18	13:03:59
03-10-2008	NSE	36140	1798.10	6.5	12:59:07
03-10-2008	NSE	50412	1839.00	9.27	11:22:06
03-10-2008	NSE	51249	1839.55	9.43	11:21:46
03-10-2008	NSE	50069	1839.70	9.21	11:22:02
03-10-2008	NSE	47029	1840.00	8.65	11:21:14
03-10-2008	NSE	50680	1840.00	9.33	11:21:18
03-10-2008	NSE	51469	1840.00	9.47	11:21:42
03-10-2008	NSE	102050	1840.00	18.78	11:22:42
03-10-2008	NSE	47223	1840.00	8.69	11:24:35
03-10-2008	NSE	50386	1840.00	9.27	11:24:38
30-09-2008	NSE	50482	1888.00	9.53	10:51:05
30-09-2008	NSE	52758	1890.00	9.97	10:48:29
30-09-2008	NSE	50173	1891.00	9.49	10:50:01
30-09-2008	NSE	50355	1893.40	9.53	10:49:13
30-09-2008	NSE	48158	1893.75	9.12	10:58:18
30-09-2008	NSE	50653	1894.55	9.6	10:30:40
30-09-2008	NSE	50060	1898.00	9.5	10:35:16
30-09-2008	NSE	51399	1898.90	9.76	11:15:46
30-09-2008	NSE	54695	1898.90	10.39	11:16:58
30-09-2008	NSE	50223	1899.50	9.54	11:17:26
30-09-2008	NSE	51819	1900.00	9.85	10:35:08
30-09-2008	NSE	43747	1902.30	8.32	10:30:56
30-09-2008	NSE	28485	1915.00	5.45	12:11:08
30-09-2008	NSE	50261	1917.50	9.64	12:16:04
30-09-2008	NSE	27126	1927.55	5.23	12:52:19
30-09-2008	NSE	28351	1945.00	5.51	14:21:46
30-09-2008	NSE	50822	1949.70	9.91	14:08:49
30-09-2008	NSE	40121	1950.00	7.82	13:32:18
30-09-2008	NSE	33924	1956.00	6.64	14:06:09
30-09-2008	NSE	38901	1957.95	7.62	13:59:28
30-09-2008	NSE	50750	1958.00	9.94	14:35:11
30-09-2008	NSE	44130	1972.00	8.7	15:22:59
30-09-2008	NSE	62806	1980.00	12.44	15:30:44
29-09-2008	BSE	126805	1915.00	24.28	12:36:52
29-09-2008	NSE	28772	1895.90	5.45	15:51:10
29-09-2008	NSE	35627	1897.00	6.76	14:18:03
29-09-2008	NSE	50484	1904.95	9.62	15:08:42
29-09-2008	NSE	50165	1910.15	9.58	15:01:50
29-09-2008	NSE	50492	1918.00	9.68	13:35:48
29-09-2008	NSE	38745	1918.35	7.43	13:25:07
29-09-2008	NSE	29065	1921.25	5.58	15:56:18
29-09-2008	NSE	43338	1925.00	8.34	15:56:34
29-09-2008	NSE	31105	1940.00	6.03	16:12:31
29-09-2008	NSE	38722	1950.00	7.55	16:02:26
29-09-2008	NSE	40966	1953.80	8	16:05:43
26-09-2008	BSE	40812	1985.15	8.1	13:34:06
26-09-2008	BSE	505035	2012.00	101.61	13:03:26
25-09-2008	BSE	113367	2006.80	22.75	14:03:36
25-09-2008	NSE	38488	2020.00	7.77	16:11:16
25-09-2008	NSE	50049	2022.00	10.12	16:08:12
25-09-2008	NSE	38833	2029.80	7.88	15:52:26
25-09-2008	NSE	24911	2030.00	5.06	09:58:51
23-09-2008	BSE	151168	2028.50	30.66	10:12:12
22-09-2008	BSE	55647	2090.05	11.63	09:55:46
22-09-2008	BSE	24944	2090.50	5.21	09:56:42
22-09-2008	BSE	52082	2095.00	10.91	09:56:16
22-09-2008	NSE	25631	2074.00	5.32	11:18:50
22-09-2008	NSE	26214	2075.00	5.44	09:55:03
22-09-2008	NSE	53214	2075.00	11.04	09:55:11
22-09-2008	NSE	28023	2088.00	5.85	09:57:03
22-09-2008	NSE	32435	2090.00	6.78	09:55:43
22-09-2008	NSE	26319	2090.00	5.5	09:57:31
22-09-2008	NSE	45852	2092.00	9.59	09:57:39
22-09-2008	NSE	32542	2092.60	6.81	09:56:35
22-09-2008	NSE	27828	2094.00	5.83	09:55:51
22-09-2008	NSE	28848	2095.00	6.04	09:56:11
22-09-2008	NSE	46928	2095.00	9.83	09:56:19
22-09-2008	NSE	37402	2095.00	7.84	09:56:47
22-09-2008	NSE	27224	2099.70	5.72	09:59:15
19-09-2008	NSE	73073	1993.00	14.56	11:53:59
19-09-2008	NSE	26174	2070.00	5.42	15:21:31
18-09-2008	BSE	95038	1796.95	17.08	10:40:04
18-09-2008	BSE	156650	1802.80	28.24	11:44:20
18-09-2008	BSE	620627	1887.20	117.12	13:20:55
18-09-2008	BSE	283592	1910.00	54.17	14:22:38
18-09-2008	NSE	100240	1783.50	17.88	10:47:53
18-09-2008	NSE	30368	1801.60	5.47	11:41:53
17-09-2008	BSE	91795	1890.35	17.35	11:09:14
15-09-2008	NSE	27127	1850.00	5.02	11:42:01
12-09-2008	NSE	25626	1951.30	5	14:18:02
12-09-2008	NSE	27375	1952.00	5.34	14:20:42
11-09-2008	BSE	600106	2014.95	120.92	12:25:19
08-09-2008	BSE	36570	2139.05	7.82	16:29:43
08-09-2008	BSE	23990	2140.00	5.13	16:16:24
08-09-2008	BSE	67890	2140.20	14.53	16:38:38
08-09-2008	BSE	45749	2144.80	9.81	16:11:32
08-09-2008	BSE	25826	2148.50	5.55	16:12:24
08-09-2008	BSE	48312	2158.00	10.43	16:15:52
08-09-2008	BSE	33686	2160.00	7.28	16:28:49
05-09-2008	BSE	29666	2090.00	6.2	09:56:38
28-08-2008	NSE	29006	2075.00	6.02	15:19:22
28-08-2008	NSE	33372	2080.00	6.94	15:19:50
28-08-2008	NSE	27258	2080.00	5.67	15:23:07
26-08-2008	BSE	36405	2168.00	7.89	12:38:48
26-08-2008	NSE	25745	2178.00	5.61	12:47:47
20-08-2008	BSE	27732	2231.60	6.19	12:01:09
18-08-2008	BSE	52020	2224.50	11.57	13:03:22
13-08-2008	BSE	43085	2328.00	10.03	09:55:25
12-08-2008	NSE	24098	2350.00	5.66	15:25:49
11-08-2008	BSE	25000	2326.00	5.82	15:52:53
11-08-2008	NSE	30141	2322.95	7	14:52:01
11-08-2008	NSE	25646	2328.35	5.97	15:28:36
08-08-2008	NSE	25150	2247.95	5.65	13:41:58
06-08-2008	BSE	160117	2326.10	37.24	11:17:11
06-08-2008	NSE	37774	2319.50	8.76	14:49:21
06-08-2008	NSE	31318	2320.00	7.27	14:45:00
06-08-2008	NSE	25364	2328.00	5.9	14:40:31
06-08-2008	NSE	38600	2329.75	8.99	14:41:11
05-08-2008	NSE	579937	2210.75	128.21	12:54:49
04-08-2008	NSE	75414	2237.00	16.87	15:18:09
04-08-2008	NSE	76154	2240.00	17.06	15:23:38
01-08-2008	NSE	451662	2240.20	101.18	12:44:32
01-08-2008	NSE	739452	2271.10	167.94	13:02:01
01-08-2008	NSE	682843	2284.00	155.96	15:10:45
01-08-2008	NSE	829324	2285.15	189.51	13:17:41
01-08-2008	NSE	22237	2302.75	5.12	15:20:15
31-07-2008	NSE	514954	2185.00	112.52	13:26:36
31-07-2008	NSE	233820	2185.20	51.09	12:20:07
31-07-2008	NSE	601582	2190.10	131.75	14:03:20
31-07-2008	NSE	640870	2194.30	140.63	14:38:27
31-07-2008	NSE	26337	2209.50	5.82	15:23:13
31-07-2008	NSE	29131	2212.85	6.45	15:18:53
30-07-2008	NSE	239347	2129.65	50.97	11:48:00
30-07-2008	NSE	311713	2137.80	66.64	12:02:02
25-07-2008	NSE	27601	2143.00	5.91	12:50:45
25-07-2008	NSE	26861	2151.90	5.78	12:47:57
18-07-2008	NSE	200901	2011.45	40.41	11:11:39
17-07-2008	NSE	25488	1998.00	5.09	12:36:07
15-07-2008	BSE	470002	2005.80	94.27	13:01:38
15-07-2008	BSE	26598	2010.00	5.35	12:43:48
15-07-2008	BSE	47286	2020.00	9.55	12:44:14
15-07-2008	BSE	47286	2020.00	9.55	12:56:49
15-07-2008	BSE	33983	2026.00	6.88	12:44:58
15-07-2008	BSE	40537	2026.00	8.21	12:49:32
15-07-2008	BSE	33983	2026.00	6.88	12:57:32
11-07-2008	BSE	24645	2039.00	5.03	10:26:52
11-07-2008	BSE	86247	2042.15	17.61	13:10:38
08-07-2008	NSE	26524	1947.35	5.17	09:55:44
04-07-2008	BSE	769773	2078.00	159.96	10:06:03
04-07-2008	NSE	31310	2093.80	6.56	12:27:44
03-07-2008	NSE	33961	2040.00	6.93	13:22:38
02-07-2008	NSE	32476	2045.00	6.64	12:00:28
02-07-2008	NSE	31866	2059.00	6.56	12:39:34
01-07-2008	BSE	47618	2065.00	9.83	12:52:08
01-07-2008	NSE	25053	2049.30	5.13	13:26:26
01-07-2008	NSE	34112	2050.00	6.99	13:26:18
01-07-2008	NSE	25045	2050.00	5.13	13:30:06
01-07-2008	NSE	27407	2050.00	5.62	13:31:18
01-07-2008	NSE	43374	2062.70	8.95	12:52:23
01-07-2008	NSE	29577	2064.00	6.1	12:53:23
01-07-2008	NSE	24374	2067.00	5.04	12:51:59
01-07-2008	NSE	27464	2085.00	5.73	12:07:51
01-07-2008	NSE	24727	2085.00	5.16	12:10:55
30-06-2008	NSE	321719	2143.35	68.96	13:58:15
30-06-2008	NSE	68152	2146.50	14.63	14:03:27
30-06-2008	NSE	89614	2161.50	19.37	12:15:02
27-06-2008	NSE	25388	2155.45	5.47	10:00:35
26-06-2008	BSE	27902	2170.00	6.05	09:56:10
26-06-2008	BSE	28842	2190.00	6.32	09:59:37
26-06-2008	BSE	24483	2225.00	5.45	15:26:08
26-06-2008	NSE	23404	2179.40	5.1	10:02:49
26-06-2008	NSE	30397	2202.40	6.69	10:56:26
26-06-2008	NSE	32027	2210.00	7.08	15:28:51
26-06-2008	NSE	42757	2218.10	9.48	15:26:30
26-06-2008	NSE	51408	2219.00	11.41	15:28:26
26-06-2008	NSE	27855	2220.00	6.18	15:27:26
26-06-2008	NSE	24568	2220.00	5.45	15:27:50
26-06-2008	NSE	39971	2230.00	8.91	15:24:54
26-06-2008	NSE	30198	2233.25	6.74	15:22:49
26-06-2008	NSE	23884	2234.20	5.34	12:54:21
26-06-2008	NSE	41026	2235.00	9.17	15:24:18
26-06-2008	NSE	24502	2236.00	5.48	15:21:49
26-06-2008	NSE	26554	2238.00	5.94	15:21:25
26-06-2008	NSE	29564	2250.00	6.65	15:06:14
24-06-2008	NSE	27797	2068.05	5.75	14:21:19
23-06-2008	NSE	26903	1998.60	5.38	11:32:14
23-06-2008	NSE	27253	2010.20	5.48	15:05:22
20-06-2008	NSE	25023	2075.30	5.19	15:02:15
20-06-2008	NSE	30744	2099.00	6.45	15:01:03
18-06-2008	BSE	23841	2338.00	5.57	12:11:18
18-06-2008	NSE	54198	2330.00	12.63	12:10:55
18-06-2008	NSE	25835	2330.00	6.02	12:15:58
18-06-2008	NSE	53006	2337.00	12.39	12:11:02
16-06-2008	NSE	23795	2280.00	5.43	15:14:43
13-06-2008	BSE	30025	2275.00	6.83	11:53:51
13-06-2008	NSE	25554	2288.00	5.85	12:27:44
12-06-2008	NSE	23755	2190.30	5.2	11:57:54
12-06-2008	NSE	26090	2198.00	5.73	10:03:17
12-06-2008	NSE	43762	2250.00	9.85	14:44:05
11-06-2008	NSE	25310	2241.15	5.67	11:24:30
11-06-2008	NSE	26432	2265.00	5.99	15:28:40
10-06-2008	BSE	193932	2188.90	42.45	12:07:44
10-06-2008	NSE	25825	2171.00	5.61	12:31:49
10-06-2008	NSE	32370	2171.50	7.03	12:14:06
10-06-2008	NSE	41989	2173.80	9.13	12:27:16
10-06-2008	NSE	24408	2181.85	5.33	13:23:58
09-06-2008	BSE	32300	2169.90	7.01	10:26:23
09-06-2008	NSE	25715	2166.00	5.57	10:26:12
09-06-2008	NSE	24116	2197.20	5.3	13:49:17
09-06-2008	NSE	27259	2200.00	6	13:45:36
09-06-2008	NSE	26753	2200.20	5.89	13:45:04
09-06-2008	NSE	26572	2203.50	5.86	13:24:41
06-06-2008	BSE	24233	2240.00	5.43	11:49:35
06-06-2008	BSE	52713	2260.00	11.91	11:03:36
06-06-2008	NSE	27876	2229.00	6.21	15:29:12
06-06-2008	NSE	48261	2260.30	10.91	11:03:41
05-06-2008	NSE	25814	2198.50	5.68	12:57:23
05-06-2008	NSE	32341	2204.00	7.13	12:57:03
05-06-2008	NSE	24028	2212.00	5.31	14:19:20
05-06-2008	NSE	46041	2217.00	10.21	14:12:02
05-06-2008	NSE	23951	2222.00	5.32	14:23:52
05-06-2008	NSE	24236	2235.00	5.42	14:44:17
05-06-2008	NSE	35554	2245.20	7.98	15:28:36
05-06-2008	NSE	30114	2248.00	6.77	12:30:25
05-06-2008	NSE	36333	2264.00	8.23	15:05:50
05-06-2008	NSE	30175	2276.35	6.87	11:44:25
05-06-2008	NSE	28000	2278.00	6.38	11:51:06
04-06-2008	NSE	24389	2377.00	5.8	13:33:53
04-06-2008	NSE	42410	2400.00	10.18	13:21:09
04-06-2008	NSE	50042	2401.55	12.02	13:20:49
30-05-2008	NSE	20843	2399.75	5	15:23:28
30-05-2008	NSE	23055	2440.00	5.63	12:29:14
29-05-2008	BSE	27474	2475.00	6.8	15:09:16
29-05-2008	BSE	26148	2476.00	6.47	15:09:33
29-05-2008	BSE	25215	2520.50	6.36	13:00:53
29-05-2008	BSE	32101	2536.00	8.14	10:02:02
29-05-2008	NSE	27855	2451.00	6.83	15:26:36
29-05-2008	NSE	22683	2455.00	5.57	15:26:08
29-05-2008	NSE	23547	2456.00	5.78	15:27:18
29-05-2008	NSE	27588	2456.30	6.78	15:15:21
29-05-2008	NSE	23167	2458.00	5.69	15:17:21
29-05-2008	NSE	25500	2460.00	6.27	15:25:19
29-05-2008	NSE	21216	2460.05	5.22	15:09:16
29-05-2008	NSE	31133	2465.05	7.67	15:28:36
29-05-2008	NSE	31417	2475.00	7.78	15:09:23
29-05-2008	NSE	36068	2475.00	8.93	15:12:46
29-05-2008	NSE	22694	2475.45	5.62	15:11:36
29-05-2008	NSE	25169	2476.05	6.23	15:10:12
29-05-2008	NSE	148770	2520.00	37.49	13:15:11
29-05-2008	NSE	26549	2522.50	6.7	12:47:59
29-05-2008	NSE	21757	2523.00	5.49	13:00:30
29-05-2008	NSE	28078	2523.90	7.09	13:00:44
29-05-2008	NSE	32535	2525.00	8.22	13:01:33
29-05-2008	NSE	27830	2526.00	7.03	13:01:47
29-05-2008	NSE	44576	2527.00	11.26	13:01:19
28-05-2008	NSE	22931	2513.00	5.76	11:23:46
26-05-2008	NSE	20160	2525.90	5.09	10:49:06
26-05-2008	NSE	25122	2540.00	6.38	13:20:56
26-05-2008	NSE	20030	2540.35	5.09	13:23:16
23-05-2008	NSE	46005	2580.00	11.87	14:31:48
23-05-2008	NSE	200239	2594.75	51.96	13:14:01
21-05-2008	BSE	26103	2665.00	6.96	15:27:05
21-05-2008	NSE	20149	2664.20	5.37	13:16:32
21-05-2008	NSE	23197	2670.00	6.19	15:07:26
21-05-2008	NSE	25106	2671.50	6.71	14:41:54
16-05-2008	BSE	20061	2639.00	5.29	15:26:49
15-05-2008	BSE	21792	2618.10	5.71	15:27:14
15-05-2008	NSE	20498	2577.00	5.28	13:05:44
15-05-2008	NSE	20565	2594.90	5.34	13:09:29
14-05-2008	NSE	40080	2520.00	10.1	12:33:57
13-05-2008	BSE	21129	2500.00	5.28	15:29:23
13-05-2008	NSE	27478	2500.00	6.87	15:18:17
13-05-2008	NSE	27914	2500.00	6.98	15:23:17
13-05-2008	NSE	45801	2500.00	11.45	15:26:46
13-05-2008	NSE	25445	2500.00	6.36	15:27:06
13-05-2008	NSE	26246	2501.30	6.56	15:18:09
09-05-2008	BSE	22970	2520.60	5.79	15:17:46
09-05-2008	BSE	22195	2530.00	5.62	15:25:04
09-05-2008	NSE	21813	2520.00	5.5	15:17:18
09-05-2008	NSE	23841	2520.00	6.01	15:17:22
09-05-2008	NSE	22832	2520.00	5.75	15:17:26
09-05-2008	NSE	19582	2646.00	5.18	11:32:00
08-05-2008	NSE	20103	2679.95	5.39	10:36:48
05-05-2008	BSE	25035	2680.00	6.71	12:26:04
05-05-2008	BSE	20824	2704.00	5.63	13:23:38
05-05-2008	NSE	25078	2679.80	6.72	12:26:02
05-05-2008	NSE	35651	2680.00	9.55	12:10:06
05-05-2008	NSE	20488	2680.00	5.49	12:13:16
05-05-2008	NSE	39843	2680.00	10.68	12:25:27
02-05-2008	NSE	29893	2661.20	7.96	13:41:44
30-04-2008	NSE	52381	2618.05	13.71	13:03:09
28-04-2008	NSE	123423	2608.45	32.19	12:31:52
25-04-2008	NSE	20846	2598.00	5.42	10:15:47
21-04-2008	NSE	30119	2658.00	8.01	13:08:26
16-04-2008	BSE	28158	2650.00	7.46	10:35:19
16-04-2008	BSE	21369	2650.00	5.66	10:46:58
16-04-2008	BSE	23279	2650.50	6.17	10:37:09
16-04-2008	BSE	21656	2651.00	5.74	12:58:18
16-04-2008	BSE	21886	2653.00	5.81	10:20:04
16-04-2008	NSE	25793	2650.00	6.84	10:19:42
16-04-2008	NSE	28486	2650.00	7.55	10:35:05
16-04-2008	NSE	30684	2650.00	8.13	10:36:30
16-04-2008	NSE	25333	2650.00	6.71	12:10:27
16-04-2008	NSE	19466	2650.00	5.16	12:58:14
16-04-2008	NSE	20225	2652.00	5.36	11:36:30
15-04-2008	NSE	20365	2600.00	5.29	15:14:18
15-04-2008	NSE	32470	2610.00	8.47	15:26:04
15-04-2008	NSE	31739	2620.00	8.32	15:26:44
15-04-2008	NSE	19942	2620.00	5.22	15:26:52
15-04-2008	NSE	20371	2620.00	5.34	15:27:32
15-04-2008	NSE	33104	2620.00	8.67	15:27:40
15-04-2008	NSE	28756	2620.10	7.53	15:27:44
11-04-2008	NSE	28088	2534.00	7.12	12:40:01
11-04-2008	NSE	26520	2547.00	6.75	13:59:58
11-04-2008	NSE	25315	2548.00	6.45	15:03:28
11-04-2008	NSE	21442	2550.00	5.47	14:14:50
11-04-2008	NSE	31050	2554.00	7.93	15:20:16
11-04-2008	NSE	30455	2558.00	7.79	14:38:58
11-04-2008	NSE	33242	2559.00	8.51	15:09:54
11-04-2008	NSE	24603	2560.00	6.3	14:42:03
10-04-2008	BSE	22163	2500.10	5.54	14:17:50
10-04-2008	BSE	20461	2517.30	5.15	14:22:24
10-04-2008	NSE	21336	2493.55	5.32	14:06:32
10-04-2008	NSE	24884	2499.00	6.22	14:12:46
09-04-2008	BSE	21133	2425.20	5.13	15:15:44
09-04-2008	NSE	28163	2419.50	6.81	15:25:20
09-04-2008	NSE	25231	2420.00	6.11	15:13:37
09-04-2008	NSE	46488	2425.00	11.27	15:15:37
08-04-2008	NSE	21784	2370.00	5.16	14:00:41
08-04-2008	NSE	46255	2382.00	11.02	11:31:44
07-04-2008	NSE	23941	2378.70	5.69	11:03:31
02-04-2008	BSE	50752	2418.00	12.27	10:16:26
02-04-2008	BSE	20717	2420.00	5.01	09:56:21
02-04-2008	BSE	52359	2423.70	12.69	10:19:06
02-04-2008	BSE	50042	2432.15	12.17	10:56:43
02-04-2008	BSE	50264	2432.50	12.23	10:57:43
02-04-2008	BSE	21047	2451.00	5.16	10:37:52
02-04-2008	NSE	50165	2437.10	12.23	10:47:14
02-04-2008	NSE	47589	2438.05	11.6	10:53:32
02-04-2008	NSE	50310	2439.00	12.27	10:47:38
02-04-2008	NSE	50065	2440.00	12.22	10:45:30
02-04-2008	NSE	37894	2450.00	9.28	10:37:33
01-04-2008	NSE	24648	2320.00	5.72	13:18:24
01-04-2008	NSE	22182	2362.00	5.24	14:41:22
31-03-2008	BSE	51291	2294.00	11.77	14:14:35
31-03-2008	BSE	30429	2294.20	6.98	14:07:03
31-03-2008	BSE	30580	2294.20	7.02	14:07:32
31-03-2008	BSE	51790	2298.15	11.9	14:13:32
31-03-2008	NSE	49762	2256.35	11.23	15:27:19
31-03-2008	NSE	50096	2258.80	11.32	15:23:33
31-03-2008	NSE	50267	2260.55	11.36	15:21:20
31-03-2008	NSE	50071	2268.95	11.36	15:15:38
27-03-2008	BSE	300165	2269.45	68.12	14:07:25
27-03-2008	NSE	22255	2295.00	5.11	15:28:11
24-03-2008	NSE	23268	2160.00	5.03	12:42:33
19-03-2008	NSE	48784	2188.75	10.68	11:43:27
18-03-2008	BSE	25119	2123.00	5.33	16:09:17
18-03-2008	NSE	34836	2143.00	7.47	12:56:27
17-03-2008	NSE	51024	2180.00	11.12	15:18:15
17-03-2008	NSE	50261	2181.00	10.96	14:29:11
17-03-2008	NSE	50322	2186.00	11	14:38:49
17-03-2008	NSE	31033	2186.70	6.79	13:29:47
17-03-2008	NSE	48337	2186.70	10.57	13:30:07
17-03-2008	NSE	50466	2188.30	11.04	13:32:32
17-03-2008	NSE	51284	2188.70	11.22	15:14:38
17-03-2008	NSE	50869	2189.90	11.14	14:51:51
17-03-2008	NSE	23465	2190.00	5.14	13:55:19
17-03-2008	NSE	25022	2193.15	5.49	13:57:08
17-03-2008	NSE	50054	2195.30	10.99	14:21:37
17-03-2008	NSE	23556	2199.70	5.18	14:23:25
17-03-2008	NSE	24453	2200.00	5.38	14:07:10
17-03-2008	NSE	53035	2200.00	11.67	14:12:23
17-03-2008	NSE	25986	2200.25	5.72	13:37:39
14-03-2008	BSE	30053	2277.50	6.84	11:14:46
14-03-2008	BSE	30141	2282.35	6.88	11:10:53
14-03-2008	BSE	30325	2283.30	6.92	11:13:07
14-03-2008	BSE	31255	2288.00	7.15	11:23:33
14-03-2008	BSE	30646	2314.70	7.09	13:39:35
14-03-2008	BSE	27673	2318.00	6.41	15:54:42
14-03-2008	NSE	27250	2300.00	6.27	15:14:43
13-03-2008	BSE	167384	2258.75	37.81	11:36:58
13-03-2008	NSE	52043	2241.50	11.67	12:42:03
13-03-2008	NSE	48300	2249.00	10.86	12:42:47
13-03-2008	NSE	28477	2252.00	6.41	12:43:03
13-03-2008	NSE	38737	2253.70	8.73	15:14:11
13-03-2008	NSE	24631	2265.10	5.58	13:16:18
13-03-2008	NSE	37099	2265.40	8.4	13:21:36
13-03-2008	NSE	23783	2270.10	5.4	12:43:44
12-03-2008	BSE	26938	2420.00	6.52	09:56:47
12-03-2008	NSE	23689	2415.00	5.72	10:09:34
10-03-2008	NSE	25248	2225.20	5.62	10:03:07
10-03-2008	NSE	23545	2225.55	5.24	14:31:19
10-03-2008	NSE	25891	2227.00	5.77	10:03:19
10-03-2008	NSE	23374	2235.00	5.22	14:19:59
10-03-2008	NSE	28684	2280.00	6.54	16:08:49
07-03-2008	NSE	26402	2190.00	5.78	13:24:42
04-03-2008	NSE	97405	2232.00	21.74	13:36:10
04-03-2008	NSE	29789	2244.05	6.68	16:06:06
04-03-2008	NSE	29226	2305.00	6.74	09:58:21
04-03-2008	NSE	72002	2305.00	16.6	09:58:25
04-03-2008	NSE	100929	2328.50	23.5	10:04:51
29-02-2008	NSE	22417	2441.00	5.47	15:24:20
28-02-2008	NSE	22093	2543.00	5.62	13:28:30
27-02-2008	BSE	800031	2605.55	208.45	14:06:01
25-02-2008	NSE	23745	2500.00	5.94	14:16:10
22-02-2008	BSE	35070	2419.80	8.49	15:40:14
22-02-2008	BSE	26941	2439.95	6.57	13:36:26
22-02-2008	BSE	23372	2462.00	5.75	09:58:03
21-02-2008	BSE	58003	2488.05	14.43	13:21:16
15-02-2008	NSE	113278	2524.00	28.59	12:22:30
14-02-2008	BSE	30726	2485.00	7.64	09:58:15
14-02-2008	BSE	33387	2491.05	8.32	11:05:33
14-02-2008	NSE	60355	2480.00	14.97	09:58:42
13-02-2008	NSE	25147	2385.00	6	15:19:49
13-02-2008	NSE	29080	2436.00	7.08	10:39:31
12-02-2008	BSE	22784	2340.30	5.33	09:57:12
12-02-2008	NSE	46609	2337.80	10.9	09:57:46
11-02-2008	NSE	22744	2260.00	5.14	15:29:43
08-02-2008	BSE	22017	2410.00	5.31	13:54:28
08-02-2008	BSE	23817	2425.00	5.78	10:38:45
05-02-2008	NSE	20678	2611.00	5.4	10:27:17
04-02-2008	NSE	35495	2622.00	9.31	10:25:09
31-01-2008	BSE	24947	2500.00	6.24	11:21:55
31-01-2008	NSE	25160	2421.30	6.09	10:42:15
31-01-2008	NSE	26138	2422.00	6.33	10:42:03
31-01-2008	NSE	25129	2427.00	6.1	10:41:15
31-01-2008	NSE	23241	2470.00	5.74	15:16:16
31-01-2008	NSE	20272	2490.00	5.05	15:21:23
31-01-2008	NSE	23273	2490.00	5.79	15:21:39
31-01-2008	NSE	20472	2490.00	5.1	15:22:08
31-01-2008	NSE	40986	2490.00	10.21	15:22:16
29-01-2008	NSE	24072	2601.60	6.26	10:30:28
28-01-2008	NSE	22773	2500.00	5.69	10:18:42
25-01-2008	NSE	25043	2566.00	6.43	11:43:38
25-01-2008	NSE	20273	2620.00	5.31	15:21:52
25-01-2008	NSE	23862	2620.00	6.25	15:22:19
24-01-2008	BSE	23481	2459.70	5.78	13:21:43
24-01-2008	BSE	22887	2533.00	5.8	11:11:58
24-01-2008	BSE	20027	2540.00	5.09	12:26:16
24-01-2008	NSE	32203	2479.70	7.99	15:24:10
24-01-2008	NSE	21764	2485.00	5.41	15:28:31
24-01-2008	NSE	28606	2485.00	7.11	15:28:53
24-01-2008	NSE	25165	2490.00	6.27	12:58:35
24-01-2008	NSE	37489	2490.00	9.33	15:16:51
24-01-2008	NSE	21937	2490.00	5.46	15:19:49
24-01-2008	NSE	27270	2490.05	6.79	15:22:17
24-01-2008	NSE	50999	2522.85	12.87	13:41:55
24-01-2008	NSE	30106	2525.00	7.6	13:42:04
24-01-2008	NSE	25382	2534.00	6.43	12:48:39
24-01-2008	NSE	31507	2537.00	7.99	12:26:17
24-01-2008	NSE	25005	2539.90	6.35	12:48:27
24-01-2008	NSE	20395	2540.00	5.18	12:26:29
24-01-2008	NSE	21476	2540.00	5.45	12:49:16
24-01-2008	NSE	20009	2549.95	5.1	12:29:57
24-01-2008	NSE	20161	2568.40	5.18	12:30:58
23-01-2008	BSE	23221	2570.15	5.97	15:03:36
23-01-2008	NSE	64718	2490.00	16.11	09:56:11
23-01-2008	NSE	19956	2521.00	5.03	11:52:59
23-01-2008	NSE	25075	2523.00	6.33	12:48:34
23-01-2008	NSE	25224	2523.00	6.36	12:50:38
23-01-2008	NSE	23204	2528.50	5.87	14:43:09
23-01-2008	NSE	19857	2530.00	5.02	14:26:49
23-01-2008	NSE	20494	2535.00	5.2	11:21:44
23-01-2008	NSE	25096	2540.00	6.37	11:19:52
23-01-2008	NSE	62038	2540.00	15.76	15:16:36
23-01-2008	NSE	20739	2540.00	5.27	15:17:00
23-01-2008	NSE	30012	2545.00	7.64	15:07:53
23-01-2008	NSE	26525	2547.00	6.76	13:22:11
23-01-2008	NSE	33891	2550.00	8.64	15:19:49
23-01-2008	NSE	55395	2551.00	14.13	14:51:19
23-01-2008	NSE	19981	2570.00	5.14	15:03:55
23-01-2008	NSE	36486	2570.05	9.38	14:59:57
23-01-2008	NSE	36091	2593.00	9.36	13:34:30
22-01-2008	BSE	21153	2440.00	5.16	10:56:48
22-01-2008	NSE	22777	2200.00	5.01	11:54:59
22-01-2008	NSE	140157	2200.00	30.83	11:55:03
22-01-2008	NSE	50893	2201.00	11.2	11:54:51
22-01-2008	NSE	25801	2202.00	5.68	11:48:18
22-01-2008	NSE	24242	2289.90	5.55	11:39:07
22-01-2008	NSE	26685	2325.00	6.2	13:36:45
22-01-2008	NSE	23059	2326.00	5.36	13:46:19
22-01-2008	NSE	21287	2352.00	5.01	15:27:08
22-01-2008	NSE	84940	2375.00	20.17	15:13:45
22-01-2008	NSE	26527	2379.00	6.31	11:01:22
22-01-2008	NSE	21856	2430.00	5.31	10:57:09
21-01-2008	BSE	45985	2590.15	11.91	14:24:46
21-01-2008	BSE	29635	2600.00	7.71	14:23:07
21-01-2008	BSE	29812	2602.00	7.76	14:22:20
21-01-2008	BSE	34945	2608.00	9.11	14:19:51
21-01-2008	BSE	31589	2610.00	8.24	14:19:27
21-01-2008	BSE	20713	2660.00	5.51	12:53:01
21-01-2008	BSE	19806	2735.00	5.42	10:00:16
21-01-2008	BSE	21273	2740.00	5.83	09:58:11
21-01-2008	NSE	36262	2555.00	9.26	14:58:54
21-01-2008	NSE	36745	2600.00	9.55	14:20:26
21-01-2008	NSE	19992	2610.00	5.22	14:02:57
21-01-2008	NSE	21530	2738.00	5.89	09:59:04
21-01-2008	NSE	20243	2739.75	5.55	10:00:33
21-01-2008	NSE	19096	2740.10	5.23	09:57:44
21-01-2008	NSE	25427	2745.00	6.98	11:02:00
21-01-2008	NSE	19948	2745.00	5.48	11:32:03
18-01-2008	BSE	47545	2792.80	13.28	15:26:09
18-01-2008	BSE	20612	2797.00	5.77	15:18:04
18-01-2008	BSE	41219	2802.00	11.55	15:26:45
18-01-2008	BSE	18788	2804.90	5.27	15:07:02
18-01-2008	BSE	17492	2923.00	5.11	10:04:03
18-01-2008	BSE	29714	2950.05	8.77	09:57:58
18-01-2008	NSE	26104	2790.00	7.28	15:22:45
18-01-2008	NSE	33779	2790.00	9.42	15:25:30
18-01-2008	NSE	24080	2800.00	6.74	15:19:28
18-01-2008	NSE	18933	2800.00	5.3	15:20:00
18-01-2008	NSE	21369	2802.00	5.99	15:26:31
18-01-2008	NSE	19138	2812.00	5.38	15:21:01
18-01-2008	NSE	20775	2814.00	5.85	15:20:57
18-01-2008	NSE	17335	2930.30	5.08	10:02:17
17-01-2008	BSE	17403	2980.00	5.19	15:29:52
17-01-2008	BSE	17596	2995.00	5.27	15:06:44
17-01-2008	BSE	16705	3028.90	5.06	11:40:21
17-01-2008	BSE	16918	3060.00	5.18	10:47:23
17-01-2008	BSE	18022	3062.00	5.52	10:48:30
17-01-2008	BSE	16777	3062.20	5.14	10:47:56
17-01-2008	BSE	27436	3076.50	8.44	10:42:44
17-01-2008	BSE	17116	3082.00	5.28	10:43:57
17-01-2008	BSE	17116	3088.00	5.29	10:42:09
17-01-2008	BSE	16352	3105.00	5.08	09:57:22
17-01-2008	BSE	20462	3133.80	6.41	10:01:12
17-01-2008	NSE	33146	3097.00	10.27	10:41:24
16-01-2008	BSE	32709	3094.80	10.12	10:04:55
16-01-2008	BSE	18565	3102.00	5.76	10:03:16
16-01-2008	NSE	16738	3055.00	5.11	10:28:36
16-01-2008	NSE	19141	3055.00	5.85	14:49:30
16-01-2008	NSE	18721	3080.00	5.77	12:59:39
16-01-2008	NSE	19953	3080.00	6.15	15:14:33
16-01-2008	NSE	19240	3080.05	5.93	10:38:01
16-01-2008	NSE	20333	3080.25	6.26	15:13:16
16-01-2008	NSE	19763	3090.00	6.11	11:04:12
16-01-2008	NSE	17141	3090.00	5.3	15:16:40
16-01-2008	NSE	20032	3093.10	6.2	15:17:29
16-01-2008	NSE	25793	3105.10	8.01	15:26:45
16-01-2008	NSE	20411	3110.00	6.35	15:19:46
16-01-2008	NSE	18950	3111.10	5.9	15:27:33
15-01-2008	BSE	21684	3155.10	6.84	15:21:21
15-01-2008	BSE	16235	3241.00	5.26	09:56:25
15-01-2008	NSE	31880	3156.50	10.06	15:23:46
15-01-2008	NSE	25459	3158.00	8.04	15:12:59
15-01-2008	NSE	18006	3190.00	5.74	11:03:13
14-01-2008	NSE	17519	3205.00	5.61	14:19:56
14-01-2008	NSE	19826	3208.60	6.36	14:00:17
11-01-2008	NSE	108151	3035.15	32.83	09:57:45
11-01-2008	NSE	23207	3065.00	7.11	10:46:03
11-01-2008	NSE	20945	3078.00	6.45	10:33:00
11-01-2008	NSE	108190	3079.00	33.31	11:38:23
11-01-2008	NSE	18079	3085.65	5.58	11:50:37
11-01-2008	NSE	299166	3096.50	92.64	12:25:57
11-01-2008	NSE	23310	3100.00	7.23	11:53:22
10-01-2008	NSE	16429	3080.00	5.06	10:50:11
10-01-2008	NSE	152305	3092.05	47.09	12:28:16
09-01-2008	NSE	23960	3025.00	7.25	10:04:22
09-01-2008	NSE	20228	3030.00	6.13	15:26:48
09-01-2008	NSE	20920	3030.30	6.34	15:28:14
09-01-2008	NSE	20696	3038.30	6.29	11:21:41
09-01-2008	NSE	17989	3055.00	5.5	13:22:22
09-01-2008	NSE	20346	3060.00	6.23	14:04:21
08-01-2008	BSE	20541	3028.00	6.22	11:01:57
08-01-2008	NSE	19604	3060.00	6	12:08:08
04-01-2008	BSE	21042	2989.00	6.29	10:41:32
04-01-2008	BSE	34735	2992.70	10.4	10:40:42
04-01-2008	BSE	19580	2998.00	5.87	10:44:53
04-01-2008	BSE	19077	3002.85	5.73	11:13:07
04-01-2008	BSE	19275	3008.00	5.8	14:35:44
04-01-2008	NSE	23038	2950.00	6.8	10:32:13
04-01-2008	NSE	19830	2970.70	5.89	10:38:02
04-01-2008	NSE	18522	2989.95	5.54	10:41:15
04-01-2008	NSE	18126	2990.00	5.42	10:39:54
04-01-2008	NSE	22131	2991.90	6.62	12:24:25
04-01-2008	NSE	19877	3000.00	5.96	11:12:58
03-01-2008	NSE	19653	2909.00	5.72	12:23:32
02-01-2008	NSE	200101	2825.00	56.53	12:39:53
02-01-2008	NSE	20554	2860.00	5.88	15:13:46
01-01-2008	NSE	46323	2875.00	13.32	13:43:21
31-12-2007	BSE	60701	2878.00	17.47	15:18:27
31-12-2007	BSE	31622	2878.50	9.1	15:19:07
31-12-2007	BSE	91572	2879.00	26.36	15:17:45
31-12-2007	BSE	88771	2885.50	25.61	15:26:42
31-12-2007	NSE	42442	2885.00	12.24	15:28:42
28-12-2007	NSE	20049	2893.00	5.8	15:15:13
27-12-2007	NSE	19187	2897.70	5.56	13:09:43
27-12-2007	NSE	18118	2900.00	5.25	15:16:44
26-12-2007	NSE	19947	2850.30	5.69	10:57:33
26-12-2007	NSE	20902	2868.35	6	11:28:31
20-12-2007	BSE	265167	2723.00	72.2	14:15:08
20-12-2007	BSE	200302	2728.50	54.65	14:08:12
20-12-2007	NSE	19063	2750.00	5.24	11:06:17
19-12-2007	BSE	30641	2674.00	8.19	14:34:37
19-12-2007	BSE	19113	2717.00	5.19	15:26:52
19-12-2007	NSE	25120	2685.50	6.75	14:58:26
19-12-2007	NSE	25795	2699.85	6.96	15:16:31
19-12-2007	NSE	20217	2710.50	5.48	15:29:27
19-12-2007	NSE	22895	2721.90	6.23	13:00:10
19-12-2007	NSE	19621	2724.60	5.35	13:03:03
19-12-2007	NSE	26654	2726.00	7.27	12:34:47
18-12-2007	NSE	19288	2750.00	5.3	11:27:38
18-12-2007	NSE	26296	2750.05	7.23	14:58:24
18-12-2007	NSE	36871	2769.80	10.21	10:55:35
18-12-2007	NSE	92957	2782.60	25.87	12:43:04
17-12-2007	NSE	22505	2759.80	6.21	15:28:54
17-12-2007	NSE	20319	2770.00	5.63	15:28:34
17-12-2007	NSE	22250	2772.35	6.17	15:27:58
17-12-2007	NSE	25382	2773.00	7.04	15:16:09
17-12-2007	NSE	20889	2780.05	5.81	15:26:14
17-12-2007	NSE	21783	2781.00	6.06	15:18:58
17-12-2007	NSE	20446	2782.00	5.69	15:24:13
14-12-2007	NSE	18311	2873.00	5.26	14:32:18
14-12-2007	NSE	20498	2877.00	5.9	14:31:26
13-12-2007	NSE	19065	2865.00	5.46	13:08:09
13-12-2007	NSE	53979	2876.25	15.53	14:35:14
13-12-2007	NSE	161368	2904.50	46.87	11:39:30
13-12-2007	NSE	19896	2919.05	5.81	10:24:58
13-12-2007	NSE	26536	2920.00	7.75	10:25:06
12-12-2007	NSE	22159	2876.80	6.37	15:20:37
12-12-2007	NSE	22159	2876.80	6.37	15:22:24
12-12-2007	NSE	26370	2885.00	7.61	14:58:43
11-12-2007	NSE	50740	2845.00	14.44	10:08:15
11-12-2007	NSE	20111	2864.00	5.76	10:41:03
11-12-2007	NSE	176302	2871.00	50.62	14:55:15
11-12-2007	NSE	101052	2877.00	29.07	15:04:19
11-12-2007	NSE	181088	2881.00	52.17	14:34:35
11-12-2007	NSE	17713	2885.10	5.11	14:19:34
10-12-2007	NSE	32023	2820.00	9.03	12:16:47
05-12-2007	NSE	22785	2900.00	6.61	15:10:08
03-12-2007	NSE	21269	2921.95	6.21	10:05:36
30-11-2007	BSE	18616	2823.00	5.26	10:01:47
30-11-2007	NSE	18328	2847.00	5.22	15:23:06
30-11-2007	NSE	21147	2861.10	6.05	13:56:06
29-11-2007	BSE	22243	2829.90	6.29	14:50:46
29-11-2007	NSE	31826	2800.00	8.91	15:28:17
29-11-2007	NSE	25766	2805.00	7.23	15:09:23
29-11-2007	NSE	20216	2805.00	5.67	15:14:14
29-11-2007	NSE	21974	2805.90	6.17	15:09:34
29-11-2007	NSE	20367	2806.80	5.72	15:14:34
29-11-2007	NSE	18908	2807.00	5.31	15:10:00
29-11-2007	NSE	22013	2807.00	6.18	15:14:23
29-11-2007	NSE	32538	2807.00	9.13	15:14:27
29-11-2007	NSE	42322	2807.15	11.88	15:14:22
29-11-2007	NSE	36998	2808.15	10.39	15:14:18
29-11-2007	NSE	61409	2810.00	17.26	15:14:16
29-11-2007	NSE	54558	2810.00	15.33	15:14:38
29-11-2007	NSE	47967	2810.00	13.48	15:14:39
29-11-2007	NSE	35835	2810.00	10.07	15:14:42
29-11-2007	NSE	43012	2810.00	12.09	15:14:43
29-11-2007	NSE	22911	2812.45	6.44	15:12:34
29-11-2007	NSE	19997	2813.35	5.63	15:11:05
29-11-2007	NSE	20811	2813.80	5.86	15:15:19
29-11-2007	NSE	23619	2820.00	6.66	15:17:21
29-11-2007	NSE	23765	2825.00	6.71	14:49:57
29-11-2007	NSE	26511	2833.95	7.51	14:57:04
29-11-2007	NSE	21508	2840.00	6.11	14:58:13
29-11-2007	NSE	18708	2840.00	5.31	14:59:39
29-11-2007	NSE	19878	2841.75	5.65	15:00:10
29-11-2007	NSE	26027	2841.80	7.4	15:00:05
28-11-2007	BSE	33980	2780.00	9.45	15:27:39
28-11-2007	BSE	20345	2785.00	5.67	15:26:23
28-11-2007	BSE	20533	2804.00	5.76	14:21:43
28-11-2007	NSE	19279	2780.00	5.36	15:26:11
28-11-2007	NSE	32260	2782.00	8.97	15:25:44
28-11-2007	NSE	33666	2783.15	9.37	15:25:58
28-11-2007	NSE	31659	2790.15	8.83	15:22:26
28-11-2007	NSE	39947	2795.20	11.17	15:21:43
28-11-2007	NSE	20599	2799.70	5.77	14:58:59
28-11-2007	NSE	21781	2800.15	6.1	14:46:26
28-11-2007	NSE	40143	2802.25	11.25	15:10:12
28-11-2007	NSE	20819	2804.00	5.84	14:29:39
28-11-2007	NSE	30551	2808.20	8.58	14:28:49
28-11-2007	NSE	32326	2812.95	9.09	14:21:38
28-11-2007	NSE	18065	2834.00	5.12	13:57:59
27-11-2007	NSE	26521	2831.10	7.51	14:42:36
27-11-2007	NSE	25001	2840.10	7.1	15:08:14
27-11-2007	NSE	25359	2840.10	7.2	15:24:03
27-11-2007	NSE	25621	2840.15	7.28	14:56:34
27-11-2007	NSE	27474	2841.90	7.81	14:20:35
27-11-2007	NSE	25127	2843.00	7.14	14:20:09
27-11-2007	NSE	22987	2843.00	6.54	15:13:55
27-11-2007	NSE	23439	2843.00	6.66	15:22:07
27-11-2007	NSE	25038	2843.00	7.12	15:22:50
27-11-2007	NSE	24456	2848.00	6.97	14:08:03
26-11-2007	NSE	19648	2885.00	5.67	15:24:16
23-11-2007	BSE	116150	2773.00	32.21	12:42:00
23-11-2007	NSE	20624	2750.00	5.67	13:37:23
23-11-2007	NSE	55842	2790.05	15.58	12:27:18
22-11-2007	BSE	25223	2702.00	6.82	12:46:02
22-11-2007	BSE	22789	2710.00	6.18	12:30:48
22-11-2007	BSE	25229	2714.00	6.85	12:31:54
22-11-2007	NSE	22233	2697.00	6	12:45:58
22-11-2007	NSE	27889	2700.00	7.53	12:45:49
22-11-2007	NSE	25813	2714.80	7.01	12:31:47
22-11-2007	NSE	23336	2720.00	6.35	11:29:30
22-11-2007	NSE	52137	2747.00	14.32	10:13:12
21-11-2007	BSE	33234	2755.00	9.16	09:59:18
21-11-2007	NSE	20280	2698.15	5.47	15:07:32
21-11-2007	NSE	21183	2700.00	5.72	15:06:31
21-11-2007	NSE	20054	2700.00	5.41	15:06:40
21-11-2007	NSE	25001	2700.00	6.75	15:06:48
21-11-2007	NSE	22150	2700.85	5.98	15:04:14
21-11-2007	NSE	22552	2750.00	6.2	09:57:45
21-11-2007	NSE	20557	2755.00	5.66	10:42:18
20-11-2007	BSE	31490	2780.00	8.75	15:09:22
20-11-2007	BSE	22691	2785.00	6.32	15:19:32
20-11-2007	BSE	19782	2785.00	5.51	15:21:22
20-11-2007	BSE	22170	2789.90	6.19	15:17:05
20-11-2007	BSE	20287	2800.00	5.68	15:04:41
20-11-2007	BSE	31523	2800.15	8.83	15:05:14
20-11-2007	NSE	22230	2780.00	6.18	15:08:58
20-11-2007	NSE	18175	2805.00	5.1	14:50:56
20-11-2007	NSE	54735	2820.70	15.44	10:18:07
20-11-2007	NSE	54427	2834.35	15.43	10:00:22
20-11-2007	NSE	54329	2835.00	15.4	11:31:53
15-11-2007	NSE	17933	2883.00	5.17	14:34:26
14-11-2007	BSE	23786	2774.80	6.6	11:19:31
14-11-2007	BSE	25116	2774.95	6.97	11:19:59
14-11-2007	BSE	20594	2775.00	5.71	11:20:27
14-11-2007	BSE	19277	2775.00	5.35	11:21:23
14-11-2007	BSE	20840	2776.00	5.79	11:20:54
14-11-2007	BSE	18807	2790.00	5.25	11:52:06
14-11-2007	BSE	23667	2790.20	6.6	11:53:22
14-11-2007	BSE	31256	2794.00	8.73	11:50:07
14-11-2007	BSE	23303	2795.00	6.51	11:50:31
14-11-2007	BSE	18307	2855.00	5.23	14:20:33
14-11-2007	BSE	17770	2880.00	5.12	15:25:24
14-11-2007	BSE	22220	2882.00	6.4	14:57:43
14-11-2007	NSE	22053	2750.00	6.06	11:05:07
14-11-2007	NSE	19169	2760.00	5.29	11:17:52
14-11-2007	NSE	28942	2765.00	8	11:18:16
14-11-2007	NSE	29821	2770.00	8.26	11:18:41
14-11-2007	NSE	18908	2775.00	5.25	09:56:50
14-11-2007	NSE	41211	2775.00	11.44	11:19:15
14-11-2007	NSE	42553	2775.00	11.81	11:19:23
14-11-2007	NSE	25158	2780.00	6.99	09:57:06
14-11-2007	NSE	19983	2780.00	5.56	09:57:49
14-11-2007	NSE	24435	2780.00	6.79	09:57:57
14-11-2007	NSE	38676	2784.90	10.77	11:39:56
14-11-2007	NSE	34500	2787.50	9.62	11:40:55
14-11-2007	NSE	27446	2788.00	7.65	11:46:17
14-11-2007	NSE	20141	2789.00	5.62	11:42:11
14-11-2007	NSE	18668	2791.70	5.21	11:52:55
14-11-2007	NSE	23660	2794.90	6.61	11:50:05
14-11-2007	NSE	26659	2796.15	7.45	11:50:31
14-11-2007	NSE	25676	2796.80	7.18	11:50:47
14-11-2007	NSE	18476	2840.00	5.25	14:17:01
14-11-2007	NSE	23741	2848.00	6.76	14:19:53
14-11-2007	NSE	18273	2850.10	5.21	14:27:31
14-11-2007	NSE	31961	2850.25	9.11	14:20:09
14-11-2007	NSE	19326	2870.00	5.55	14:45:11
14-11-2007	NSE	17689	2885.00	5.1	15:10:27
14-11-2007	NSE	17634	2898.25	5.11	15:18:37
13-11-2007	BSE	20200	2706.00	5.47	14:05:18
13-11-2007	BSE	18657	2720.00	5.07	14:37:54
13-11-2007	NSE	26050	2700.05	7.03	13:36:30
13-11-2007	NSE	32560	2705.85	8.81	12:29:50
13-11-2007	NSE	31360	2710.00	8.5	14:05:05
13-11-2007	NSE	24501	2712.90	6.65	13:00:58
13-11-2007	NSE	19238	2717.00	5.23	14:27:15
13-11-2007	NSE	20374	2719.00	5.54	14:37:59
13-11-2007	NSE	19503	2720.00	5.3	14:38:16
12-11-2007	NSE	23453	2640.15	6.19	12:42:02
12-11-2007	NSE	25002	2650.00	6.63	12:33:13
12-11-2007	NSE	18870	2650.00	5	13:39:47
12-11-2007	NSE	25727	2661.00	6.85	14:02:34
12-11-2007	NSE	30038	2670.00	8.02	15:17:25
12-11-2007	NSE	28312	2670.00	7.56	15:28:36
08-11-2007	BSE	22292	2761.00	6.15	14:55:25
08-11-2007	BSE	24069	2769.00	6.66	11:11:50
07-11-2007	NSE	26171	2799.00	7.33	13:27:55
06-11-2007	NSE	19672	2740.00	5.39	11:17:18
06-11-2007	NSE	21800	2751.00	6	11:20:43
05-11-2007	BSE	19758	2673.00	5.28	13:01:33
05-11-2007	BSE	30046	2674.00	8.03	15:27:17
05-11-2007	NSE	19269	2667.00	5.14	13:15:42
05-11-2007	NSE	20340	2674.00	5.44	13:09:36
05-11-2007	NSE	21754	2674.10	5.82	13:01:16
02-11-2007	BSE	20904	2640.00	5.52	10:01:42
02-11-2007	BSE	25038	2643.00	6.62	13:07:06
02-11-2007	BSE	22848	2648.40	6.05	10:00:57
02-11-2007	NSE	22443	2638.00	5.92	12:33:49
02-11-2007	NSE	42465	2644.90	11.23	10:04:31
02-11-2007	NSE	50055	2647.00	13.25	13:02:54
01-11-2007	BSE	23938	2807.10	6.72	10:45:30
01-11-2007	NSE	21033	2750.00	5.78	13:30:14
31-10-2007	BSE	18670	2780.00	5.19	10:41:06
31-10-2007	BSE	21202	2808.50	5.95	11:25:29
31-10-2007	BSE	22144	2814.00	6.23	11:34:33
31-10-2007	BSE	21000	2816.90	5.92	11:33:38
31-10-2007	NSE	26567	2770.00	7.36	14:39:37
31-10-2007	NSE	18777	2798.50	5.25	12:11:57
31-10-2007	NSE	31359	2798.90	8.78	11:12:03
31-10-2007	NSE	18772	2799.70	5.26	13:23:58
31-10-2007	NSE	24603	2799.90	6.89	13:27:22
31-10-2007	NSE	43423	2800.00	12.16	13:29:10
30-10-2007	BSE	24959	2763.00	6.9	12:26:48
30-10-2007	BSE	23351	2770.00	6.47	12:27:27
30-10-2007	BSE	26371	2776.00	7.32	12:25:06
30-10-2007	BSE	39718	2782.00	11.05	14:15:36
30-10-2007	BSE	51751	2785.00	14.41	12:29:16
30-10-2007	BSE	96702	2787.00	26.95	12:33:36
30-10-2007	BSE	21450	2788.00	5.98	12:29:58
30-10-2007	BSE	35205	2797.00	9.85	12:52:53
30-10-2007	BSE	25017	2805.00	7.02	09:59:21
30-10-2007	NSE	573201	2774.50	159.03	12:17:26
30-10-2007	NSE	148027	2785.30	41.23	12:33:12
30-10-2007	NSE	137619	2789.00	38.38	14:15:56
30-10-2007	NSE	22246	2791.00	6.21	12:36:45
30-10-2007	NSE	23942	2791.85	6.68	12:38:37
30-10-2007	NSE	94652	2798.00	26.48	12:51:33
30-10-2007	NSE	18471	2803.50	5.18	12:57:58
30-10-2007	NSE	17945	2804.00	5.03	12:58:08
30-10-2007	NSE	71120	2807.15	19.96	13:11:51
30-10-2007	NSE	20200	2809.95	5.68	14:03:26
30-10-2007	NSE	23609	2810.00	6.63	13:11:16
29-10-2007	BSE	35715	2752.60	9.83	10:42:44
29-10-2007	BSE	20818	2800.00	5.83	11:52:14
29-10-2007	NSE	37617	2798.25	10.53	11:43:44
29-10-2007	NSE	18739	2799.90	5.25	11:48:51
29-10-2007	NSE	18830	2805.00	5.28	12:05:17
26-10-2007	BSE	26764	2693.80	7.21	10:34:51
26-10-2007	BSE	22695	2703.00	6.13	14:18:31
26-10-2007	NSE	20348	2686.00	5.47	11:37:34
26-10-2007	NSE	19206	2687.00	5.16	10:25:04
26-10-2007	NSE	27502	2696.40	7.42	10:34:16
26-10-2007	NSE	32776	2700.00	8.85	14:17:54
26-10-2007	NSE	18548	2705.00	5.02	14:18:50
25-10-2007	BSE	20582	2649.80	5.45	10:38:22
25-10-2007	BSE	254497	2651.00	67.47	13:37:23
25-10-2007	NSE	20541	2650.00	5.44	14:35:41
25-10-2007	NSE	22786	2660.00	6.06	13:04:20
24-10-2007	NSE	21802	2639.00	5.75	14:46:58
23-10-2007	NSE	21615	2485.00	5.37	09:57:44
23-10-2007	NSE	20690	2490.00	5.15	09:57:04
23-10-2007	NSE	54184	2596.80	14.07	15:16:49
22-10-2007	BSE	800085	2426.00	194.1	14:30:17
22-10-2007	BSE	23395	2429.80	5.68	09:57:00
22-10-2007	BSE	116203	2439.95	28.35	14:02:17
22-10-2007	NSE	20878	2397.00	5	14:41:11
22-10-2007	NSE	23186	2409.55	5.59	15:25:40
22-10-2007	NSE	24150	2415.00	5.83	15:19:34
22-10-2007	NSE	250172	2423.65	60.63	13:20:33
22-10-2007	NSE	176213	2437.25	42.95	13:27:00
22-10-2007	NSE	250325	2453.00	61.4	12:14:27
19-10-2007	BSE	54957	2473.75	13.59	15:12:01
19-10-2007	BSE	21222	2477.00	5.26	10:24:46
19-10-2007	BSE	40144	2480.00	9.96	10:24:11
19-10-2007	BSE	21536	2485.20	5.35	10:26:52
19-10-2007	BSE	26645	2500.00	6.66	10:20:49
19-10-2007	BSE	24864	2500.00	6.22	10:41:45
19-10-2007	BSE	20653	2500.00	5.16	13:49:45
19-10-2007	BSE	34178	2502.90	8.55	12:26:19
19-10-2007	BSE	31006	2503.80	7.76	10:06:55
19-10-2007	BSE	117973	2503.90	29.54	10:00:53
19-10-2007	BSE	34855	2508.00	8.74	09:58:24
19-10-2007	BSE	23989	2510.00	6.02	09:59:06
19-10-2007	BSE	20783	2510.00	5.22	10:06:19
19-10-2007	BSE	20036	2538.00	5.09	10:04:05
19-10-2007	NSE	21416	2473.00	5.3	12:33:02
19-10-2007	NSE	43909	2474.00	10.86	10:24:21
19-10-2007	NSE	28669	2481.10	7.11	10:26:22
19-10-2007	NSE	51743	2500.00	12.94	10:08:30
19-10-2007	NSE	25840	2500.00	6.46	10:20:24
19-10-2007	NSE	20101	2500.00	5.03	12:11:01
19-10-2007	NSE	23307	2500.00	5.83	13:43:50
19-10-2007	NSE	20495	2505.00	5.13	12:25:24
19-10-2007	NSE	20072	2520.00	5.06	10:02:10
19-10-2007	NSE	29534	2530.00	7.47	10:02:47
19-10-2007	NSE	108116	2530.30	27.36	11:33:02
18-10-2007	BSE	27209	2548.00	6.93	15:10:06
18-10-2007	BSE	23604	2560.00	6.04	15:16:42
18-10-2007	BSE	28128	2565.00	7.21	15:10:56
18-10-2007	BSE	22242	2570.00	5.72	15:08:36
18-10-2007	BSE	25789	2578.00	6.65	15:11:47
18-10-2007	BSE	26598	2598.00	6.91	15:07:20
18-10-2007	BSE	41817	2762.00	11.55	12:33:18
18-10-2007	BSE	19219	2768.90	5.32	09:59:16
18-10-2007	BSE	37967	2774.80	10.54	09:58:28
18-10-2007	BSE	33640	2789.00	9.38	09:56:27
18-10-2007	BSE	51510	2795.00	14.4	09:57:28
18-10-2007	NSE	19489	2580.00	5.03	15:11:28
18-10-2007	NSE	22527	2640.00	5.95	15:03:11
18-10-2007	NSE	20256	2650.00	5.37	14:52:55
18-10-2007	NSE	21022	2650.00	5.57	14:53:11
18-10-2007	NSE	19604	2655.00	5.2	14:54:40
18-10-2007	NSE	23227	2680.00	6.22	14:00:30
18-10-2007	NSE	20654	2702.00	5.58	14:14:20
18-10-2007	NSE	20841	2768.50	5.77	13:03:20
18-10-2007	NSE	30199	2770.00	8.37	12:30:33
18-10-2007	NSE	18315	2779.00	5.09	11:32:57
18-10-2007	NSE	22477	2780.00	6.25	10:06:58
18-10-2007	NSE	20646	2785.00	5.75	10:06:31
17-10-2007	BSE	40276	2350.00	9.46	09:57:09
17-10-2007	BSE	28757	2450.00	7.05	10:55:52
17-10-2007	BSE	31693	2478.95	7.86	11:00:45
17-10-2007	BSE	26495	2489.80	6.6	10:58:57
17-10-2007	BSE	60135	2498.00	15.02	10:57:10
17-10-2007	BSE	21449	2499.00	5.36	10:57:49
17-10-2007	BSE	52077	2525.00	13.15	11:10:59
17-10-2007	BSE	20284	2558.10	5.19	12:25:44
17-10-2007	BSE	22766	2565.00	5.84	11:12:08
17-10-2007	BSE	24924	2685.00	6.69	13:21:25
17-10-2007	BSE	31243	2685.00	8.39	15:21:47
17-10-2007	BSE	27909	2688.00	7.5	13:21:48
17-10-2007	BSE	25437	2696.00	6.86	15:22:54
17-10-2007	BSE	22787	2701.00	6.15	15:24:03
17-10-2007	NSE	45084	2446.30	11.03	11:02:10
17-10-2007	NSE	24009	2480.00	5.95	10:59:04
17-10-2007	NSE	23740	2480.00	5.89	10:59:33
17-10-2007	NSE	68599	2480.00	17.01	10:59:41
17-10-2007	NSE	24596	2485.00	6.11	10:56:59
17-10-2007	NSE	28205	2488.95	7.02	10:57:31
17-10-2007	NSE	101149	2489.00	25.18	10:58:04
17-10-2007	NSE	22334	2497.00	5.58	10:57:57
17-10-2007	NSE	31288	2499.00	7.82	11:10:17
17-10-2007	NSE	21444	2525.00	5.41	11:37:49
17-10-2007	NSE	26043	2527.00	6.58	11:33:35
17-10-2007	NSE	23346	2535.10	5.92	11:13:42
17-10-2007	NSE	31364	2555.20	8.01	11:11:53
17-10-2007	NSE	22584	2566.00	5.8	11:15:35
17-10-2007	NSE	20850	2586.00	5.39	11:22:00
17-10-2007	NSE	20341	2586.00	5.26	12:16:19
17-10-2007	NSE	22379	2649.00	5.93	14:15:13
17-10-2007	NSE	18900	2655.00	5.02	14:57:50
17-10-2007	NSE	27867	2660.30	7.41	13:25:59
17-10-2007	NSE	23210	2665.40	6.19	13:18:33
17-10-2007	NSE	26610	2669.70	7.1	13:18:57
17-10-2007	NSE	21851	2700.00	5.9	13:22:50
17-10-2007	NSE	22164	2700.00	5.98	15:23:42
17-10-2007	NSE	22832	2701.00	6.17	15:27:03
17-10-2007	NSE	21126	2703.00	5.71	13:23:19
16-10-2007	BSE	34165	2674.00	9.14	10:09:38
16-10-2007	NSE	21390	2653.00	5.67	10:04:03
16-10-2007	NSE	19987	2654.95	5.31	14:04:11
16-10-2007	NSE	19379	2655.00	5.15	15:14:58
16-10-2007	NSE	23652	2668.00	6.31	10:17:05
16-10-2007	NSE	23549	2668.00	6.28	10:17:07
16-10-2007	NSE	21695	2670.15	5.79	10:23:10
16-10-2007	NSE	18852	2675.00	5.04	10:09:53
16-10-2007	NSE	18825	2685.00	5.05	10:34:04
15-10-2007	BSE	20791	2633.00	5.47	10:14:50
15-10-2007	BSE	23294	2643.00	6.16	14:44:47
15-10-2007	BSE	21856	2647.00	5.79	14:45:27
15-10-2007	BSE	25690	2651.90	6.81	14:45:50
15-10-2007	NSE	20557	2650.00	5.45	14:45:26
12-10-2007	BSE	34699	2565.00	8.9	15:29:22
12-10-2007	BSE	22120	2568.20	5.68	14:50:59
12-10-2007	BSE	48593	2571.25	12.49	15:07:53
12-10-2007	BSE	20567	2575.00	5.3	15:01:32
12-10-2007	BSE	29640	2580.00	7.65	15:00:08
12-10-2007	BSE	22094	2595.00	5.73	14:32:28
12-10-2007	BSE	23483	2649.00	6.22	11:23:23
12-10-2007	BSE	36487	2650.00	9.67	09:56:58
12-10-2007	BSE	29339	2655.60	7.79	11:23:48
12-10-2007	BSE	42272	2665.00	11.27	09:57:53
12-10-2007	BSE	20451	2669.00	5.46	11:25:50
12-10-2007	BSE	27598	2669.80	7.37	09:58:54
12-10-2007	BSE	23235	2691.00	6.25	10:06:57
12-10-2007	BSE	18976	2693.40	5.11	11:08:49
12-10-2007	BSE	20045	2697.00	5.41	10:10:08
12-10-2007	NSE	21596	2565.00	5.54	15:17:18
12-10-2007	NSE	29710	2569.00	7.63	15:17:22
12-10-2007	NSE	21248	2575.00	5.47	14:59:53
12-10-2007	NSE	19988	2599.00	5.19	14:32:04
12-10-2007	NSE	21927	2640.00	5.79	14:01:49
12-10-2007	NSE	31818	2645.00	8.42	11:30:54
12-10-2007	NSE	20500	2646.30	5.42	11:23:16
12-10-2007	NSE	23916	2650.00	6.34	11:36:02
12-10-2007	NSE	25605	2652.00	6.79	11:49:01
12-10-2007	NSE	20162	2655.10	5.35	11:30:01
12-10-2007	NSE	19812	2670.00	5.29	11:25:41
12-10-2007	NSE	30453	2687.00	8.18	11:08:41
12-10-2007	NSE	19044	2689.90	5.12	11:08:25
12-10-2007	NSE	20967	2698.00	5.66	10:06:21
12-10-2007	NSE	30154	2700.00	8.14	10:09:05
11-10-2007	BSE	22294	2620.00	5.84	15:10:36
11-10-2007	BSE	19256	2630.00	5.06	09:56:37
11-10-2007	BSE	25468	2639.00	6.72	15:27:01
11-10-2007	BSE	34371	2640.10	9.07	15:28:57
11-10-2007	BSE	43361	2650.20	11.49	10:03:41
11-10-2007	BSE	31412	2652.90	8.33	10:09:32
11-10-2007	NSE	19897	2600.00	5.17	12:51:44
11-10-2007	NSE	109145	2603.00	28.41	13:26:10
11-10-2007	NSE	20188	2605.90	5.26	13:13:19
11-10-2007	NSE	22285	2605.90	5.81	13:13:31
11-10-2007	NSE	20344	2606.50	5.3	13:13:47
11-10-2007	NSE	20901	2610.00	5.46	13:39:27
11-10-2007	NSE	25378	2610.00	6.62	13:51:25
11-10-2007	NSE	20067	2621.00	5.26	14:19:48
11-10-2007	NSE	23094	2633.00	6.08	14:59:46
11-10-2007	NSE	20506	2635.00	5.4	14:54:44
11-10-2007	NSE	30198	2650.00	8	11:42:08
10-10-2007	BSE	526415	2664.90	140.28	10:44:04
09-10-2007	BSE	30981	2598.05	8.05	16:12:09
05-10-2007	NSE	21346	2475.00	5.28	10:57:40
05-10-2007	NSE	21260	2480.00	5.27	14:31:53
04-10-2007	BSE	20805	2431.00	5.06	10:05:34
03-10-2007	BSE	21518	2330.50	5.01	10:13:37
03-10-2007	BSE	25123	2359.80	5.93	10:43:37
03-10-2007	BSE	26718	2364.00	6.32	10:44:15
03-10-2007	BSE	27434	2370.00	6.5	10:44:52
03-10-2007	BSE	29089	2380.00	6.92	10:46:04
03-10-2007	BSE	40773	2383.00	9.72	10:45:28
03-10-2007	BSE	34771	2399.70	8.34	11:19:32
03-10-2007	BSE	27720	2402.15	6.66	11:20:04
03-10-2007	BSE	24511	2414.80	5.92	11:21:44
03-10-2007	BSE	29484	2415.00	7.12	11:21:10
03-10-2007	BSE	23151	2420.05	5.6	11:22:48
03-10-2007	BSE	27959	2430.00	6.79	11:23:20
03-10-2007	BSE	39369	2431.70	9.57	11:23:52
03-10-2007	NSE	40802	2235.00	9.12	10:08:21
03-10-2007	NSE	26015	2400.00	6.24	11:19:58
01-10-2007	NSE	24900	2267.00	5.64	11:22:14
01-10-2007	NSE	30102	2271.60	6.84	11:07:14
01-10-2007	NSE	25325	2292.25	5.81	13:01:37
27-09-2007	NSE	26363	2335.00	6.16	14:15:44
26-09-2007	BSE	33124	2343.20	7.76	15:05:51
26-09-2007	NSE	25080	2351.00	5.9	12:24:31
24-09-2007	BSE	27505	2350.00	6.46	14:55:49
24-09-2007	BSE	22520	2370.00	5.34	15:23:10
21-09-2007	NSE	23057	2280.00	5.26	15:14:44
20-09-2007	NSE	23984	2199.00	5.27	14:43:52
18-09-2007	BSE	38163	2020.00	7.71	09:56:43
18-09-2007	BSE	26090	2020.50	5.27	09:58:37
18-09-2007	NSE	25178	2020.00	5.09	09:58:24
18-09-2007	NSE	35276	2044.25	7.21	14:32:46
14-09-2007	NSE	24470	2048.50	5.01	09:59:15
06-09-2007	NSE	25960	1985.00	5.15	15:29:41
31-08-2007	BSE	27047	1957.90	5.3	10:45:59
31-08-2007	NSE	26023	1959.00	5.1	11:22:27
22-08-2007	NSE	43457	1724.00	7.49	11:14:04
22-08-2007	NSE	30586	1790.10	5.48	13:02:16
17-08-2007	BSE	33580	1708.60	5.74	10:15:59
17-08-2007	BSE	38611	1724.00	6.66	09:58:38
17-08-2007	BSE	37309	1724.50	6.43	10:04:57
17-08-2007	NSE	30537	1712.00	5.23	10:16:50
17-08-2007	NSE	31696	1723.00	5.46	13:06:32
16-08-2007	BSE	29455	1738.00	5.12	10:00:31
16-08-2007	NSE	42825	1735.00	7.43	10:00:41
08-08-2007	BSE	90935	1831.00	16.65	10:02:43
08-08-2007	NSE	27076	1853.20	5.02	13:03:34
08-08-2007	NSE	31636	1860.00	5.88	13:12:45
07-08-2007	NSE	200044	1807.00	36.15	12:34:02
06-08-2007	BSE	37671	1758.80	6.63	09:58:39
03-08-2007	BSE	29371	1801.90	5.29	15:28:37
27-07-2007	BSE	27743	1890.00	5.24	11:52:04
27-07-2007	NSE	28758	1866.10	5.37	12:37:31
27-07-2007	NSE	35171	1870.00	6.58	12:29:07
27-07-2007	NSE	46976	1870.00	8.78	12:29:59
27-07-2007	NSE	26812	1880.00	5.04	13:18:00
27-07-2007	NSE	42670	1880.00	8.02	14:48:32
27-07-2007	NSE	50561	1881.05	9.51	14:48:24
26-07-2007	NSE	26707	1931.50	5.16	11:32:58
25-07-2007	NSE	34010	1900.05	6.46	10:17:46
25-07-2007	NSE	48429	1906.00	9.23	11:44:36
24-07-2007	BSE	180015	1918.75	34.54	14:18:54
24-07-2007	BSE	181215	1925.50	34.89	11:41:25
17-07-2007	NSE	30762	1833.40	5.64	14:04:58
13-07-2007	NSE	30697	1750.30	5.37	10:30:13
13-07-2007	NSE	42513	1761.00	7.49	10:37:18
13-07-2007	NSE	44334	1770.00	7.85	10:38:09
13-07-2007	NSE	37896	1770.00	6.71	10:39:01
13-07-2007	NSE	30235	1770.90	5.35	10:39:09
13-07-2007	NSE	38170	1790.00	6.83	13:22:48
06-07-2007	BSE	35389	1725.00	6.1	12:58:35
06-07-2007	BSE	30623	1725.80	5.28	12:58:53
06-07-2007	BSE	32199	1730.00	5.57	12:59:47
06-07-2007	BSE	37481	1730.00	6.48	13:02:03
06-07-2007	BSE	66641	1730.80	11.53	13:00:04
06-07-2007	NSE	49799	1721.45	8.57	12:58:22
06-07-2007	NSE	36262	1725.00	6.26	12:59:38
06-07-2007	NSE	50325	1727.00	8.69	13:01:53
06-07-2007	NSE	36736	1730.00	6.36	13:01:11
03-07-2007	BSE	29720	1710.55	5.08	14:46:06
03-07-2007	NSE	33967	1710.00	5.81	14:45:40
03-07-2007	NSE	36269	1710.45	6.2	14:46:40
03-07-2007	NSE	38511	1712.00	6.59	14:45:57
28-06-2007	NSE	207634	1695.00	35.19	13:25:48
28-06-2007	NSE	30537	1695.50	5.18	14:52:54
26-06-2007	BSE	40206	1709.50	6.87	14:46:00
21-06-2007	NSE	35390	1733.00	6.13	15:26:22
14-06-2007	NSE	30004	1695.00	5.09	13:31:01
12-06-2007	BSE	34204	1700.00	5.81	15:20:05
12-06-2007	NSE	38717	1700.00	6.58	15:19:48
12-06-2007	NSE	34031	1701.05	5.79	15:19:52
08-06-2007	NSE	50011	1666.40	8.33	11:12:31
31-05-2007	NSE	28660	1755.00	5.03	15:20:23
30-05-2007	NSE	34088	1775.00	6.05	11:41:39
30-05-2007	NSE	32310	1779.10	5.75	11:44:36
24-05-2007	NSE	35000	1735.00	6.07	14:35:40
17-05-2007	NSE	100358	1660.00	16.66	11:40:54
17-05-2007	NSE	94587	1660.00	15.7	11:42:18
17-05-2007	NSE	68736	1660.00	11.41	11:44:59
17-05-2007	NSE	170000	1660.00	28.22	11:47:16
15-05-2007	NSE	43298	1605.00	6.95	14:08:30
15-05-2007	NSE	31590	1605.00	5.07	14:20:38
15-05-2007	NSE	32486	1610.00	5.23	14:09:55
14-05-2007	BSE	31400	1605.50	5.04	10:27:59
14-05-2007	BSE	70765	1609.00	11.39	10:12:03
14-05-2007	BSE	31630	1612.00	5.1	10:09:53
09-05-2007	NSE	35866	1583.50	5.68	10:31:35
08-05-2007	NSE	45275	1610.70	7.29	10:21:24
07-05-2007	BSE	49773	1602.50	7.98	10:00:39
04-05-2007	NSE	37143	1581.00	5.87	15:15:45
19-04-2007	BSE	426819	1480.00	63.17	12:31:48
17-04-2007	BSE	250002	1468.00	36.7	12:36:39
11-04-2007	NSE	51025	1383.00	7.06	11:58:41
10-04-2007	NSE	72299	1376.25	9.95	12:06:21
30-03-2007	NSE	68444	1357.80	9.29	11:39:08
30-03-2007	NSE	44231	1359.50	6.01	11:34:04
29-03-2007	NSE	40465	1356.00	5.49	15:26:56
28-03-2007	NSE	45582	1352.30	6.16	15:06:28
15-03-2007	NSE	64775	1289.00	8.35	15:20:53
14-03-2007	NSE	50116	1289.00	6.46	14:17:46
08-03-2007	BSE	251011	1294.80	32.5	10:49:25
05-03-2007	NSE	69730	1250.00	8.72	16:14:10
05-03-2007	NSE	50275	1250.20	6.29	16:13:02
05-03-2007	NSE	61688	1252.00	7.72	16:12:19
05-03-2007	NSE	50379	1254.90	6.32	16:11:38
02-03-2007	BSE	250005	1352.55	33.81	13:12:32
02-03-2007	NSE	42601	1315.00	5.6	15:18:49
28-02-2007	BSE	44973	1369.00	6.16	09:57:03
28-02-2007	NSE	50345	1351.80	6.81	12:55:29
28-02-2007	NSE	50162	1352.45	6.78	12:55:23
28-02-2007	NSE	62764	1356.90	8.52	12:56:16
28-02-2007	NSE	53746	1359.20	7.31	10:02:03
28-02-2007	NSE	52530	1365.00	7.17	10:02:44
28-02-2007	NSE	47453	1365.00	6.48	10:04:49
28-02-2007	NSE	45539	1368.00	6.23	09:59:02
28-02-2007	NSE	44052	1370.00	6.04	10:02:28
28-02-2007	NSE	54137	1370.00	7.42	10:03:04
28-02-2007	NSE	42065	1370.00	5.76	10:05:21
27-02-2007	NSE	50010	1401.00	7.01	10:23:58
26-02-2007	NSE	113070	1390.00	15.72	10:00:23
26-02-2007	NSE	100762	1393.00	14.04	12:51:15
26-02-2007	NSE	50338	1394.00	7.02	11:05:30
26-02-2007	NSE	44761	1396.00	6.25	10:00:59
23-02-2007	NSE	35794	1427.00	5.11	10:03:33
23-02-2007	NSE	46016	1430.00	6.58	10:26:54
22-02-2007	BSE	81330	1420.25	11.55	10:04:25
22-02-2007	NSE	38883	1405.00	5.46	15:29:14
22-02-2007	NSE	76707	1405.30	10.78	15:29:31
22-02-2007	NSE	38776	1406.00	5.45	15:14:57
22-02-2007	NSE	57049	1408.00	8.03	15:18:12
22-02-2007	NSE	41475	1410.00	5.85	15:27:49
22-02-2007	NSE	35941	1419.00	5.1	14:39:16
22-02-2007	NSE	38387	1420.00	5.45	15:24:26
22-02-2007	NSE	35672	1420.90	5.07	15:20:20
19-02-2007	BSE	45506	1422.15	6.47	12:04:37
19-02-2007	NSE	36552	1419.05	5.19	10:45:53
09-02-2007	BSE	208014	1394.85	29.01	14:41:09
06-02-2007	BSE	112370	1383.50	15.55	10:08:28
06-02-2007	NSE	165534	1401.30	23.2	14:27:21
31-01-2007	BSE	50380	1360.05	6.85	14:27:22
31-01-2007	BSE	445486	1380.10	61.48	09:57:31
31-01-2007	NSE	53740	1365.00	7.34	15:13:09
31-01-2007	NSE	64633	1376.00	8.89	10:20:37
25-01-2007	BSE	500040	1367.75	68.39	14:19:21
25-01-2007	BSE	95628	1371.00	13.11	15:28:57
25-01-2007	NSE	929162	1370.00	127.3	15:28:44
19-01-2007	NSE	50714	1382.35	7.01	10:07:36
19-01-2007	NSE	37366	1393.00	5.21	09:57:21
19-01-2007	NSE	70591	1393.00	9.83	09:57:28
19-01-2007	NSE	75111	1396.60	10.49	09:58:56
19-01-2007	NSE	41682	1396.90	5.82	09:58:53
18-01-2007	BSE	53234	1382.80	7.36	13:58:31
18-01-2007	NSE	42022	1359.65	5.71	09:57:36
18-01-2007	NSE	90300	1382.00	12.48	13:57:13
16-01-2007	NSE	62727	1349.00	8.46	14:52:34
15-01-2007	BSE	57947	1351.00	7.83	09:57:49
15-01-2007	BSE	86668	1357.00	11.76	10:13:37
11-01-2007	NSE	72225	1276.25	9.22	11:09:19
11-01-2007	NSE	47079	1277.50	6.01	10:55:39
11-01-2007	NSE	69559	1288.15	8.96	14:22:07
10-01-2007	BSE	557697	1273.30	71.01	15:40:36
10-01-2007	BSE	52884	1287.45	6.81	11:30:08
10-01-2007	NSE	50071	1274.00	6.38	15:27:03
10-01-2007	NSE	40138	1276.00	5.12	14:59:37
10-01-2007	NSE	1164717	1278.50	148.91	13:50:19
10-01-2007	NSE	49051	1279.00	6.27	14:31:20
08-01-2007	NSE	263720	1274.95	33.62	10:18:16
03-01-2007	NSE	40615	1284.10	5.22	12:10:08
28-12-2006	NSE	45805	1274.00	5.84	09:54:21
27-12-2006	NSE	41611	1291.00	5.37	05:19:36
27-12-2006	NSE	49336	1295.90	6.39	09:51:36
19-12-2006	NSE	80010	1260.00	10.08	07:37:30
19-12-2006	NSE	100056	1260.50	12.61	07:37:09
14-12-2006	NSE	156598	1241.95	19.45	04:53:21
13-12-2006	BSE	50525	1231.50	6.22	05:48:12
13-12-2006	BSE	51671	1232.00	6.37	05:48:33
13-12-2006	BSE	46776	1240.00	5.8	08:08:57
13-12-2006	NSE	88397	1231.55	10.89	07:58:48
13-12-2006	NSE	100489	1231.80	12.38	05:47:21
13-12-2006	NSE	100311	1232.90	12.37	05:47:33
13-12-2006	NSE	81062	1233.15	10	09:09:03
13-12-2006	NSE	50428	1239.00	6.25	09:58:48
12-12-2006	BSE	50815	1208.50	6.14	09:57:03
12-12-2006	BSE	66614	1209.15	8.05	09:53:12
12-12-2006	BSE	61545	1210.00	7.45	09:54:03
12-12-2006	BSE	90553	1210.00	10.96	09:56:39
12-12-2006	BSE	58192	1210.00	7.04	09:59:54
12-12-2006	BSE	75397	1210.90	9.13	09:53:39
12-12-2006	NSE	53439	1185.80	6.34	09:28:24
12-12-2006	NSE	50820	1214.90	6.17	08:59:57
12-12-2006	NSE	51766	1215.00	6.29	08:34:48
12-12-2006	NSE	49030	1217.00	5.97	09:04:00
04-12-2006	NSE	50000	1267.00	6.34	06:34:30
04-12-2006	NSE	50000	1267.00	6.34	06:34:39
27-11-2006	NSE	77784	1261.00	9.81	05:39:45
27-11-2006	NSE	56105	1262.95	7.09	04:51:45
23-11-2006	BSE	361657	1275.00	46.11	07:59:45
10-11-2006	BSE	400275	1261.00	50.47	05:51:51
10-11-2006	BSE	1000313	1261.25	126.16	05:52:24
07-11-2006	NSE	46665	1287.00	6.01	09:57:15
03-11-2006	NSE	121213	1278.40	15.5	05:31:51
27-10-2006	NSE	54235	1191.50	6.46	07:33:24
27-10-2006	NSE	56260	1201.65	6.76	08:06:21
27-10-2006	NSE	60140	1218.00	7.33	09:29:03
27-10-2006	NSE	54259	1222.95	6.64	09:11:51
27-10-2006	NSE	48245	1224.70	5.91	08:52:24
27-10-2006	NSE	65228	1224.95	7.99	08:52:21
26-10-2006	BSE	61895	1190.00	7.37	04:26:36
26-10-2006	NSE	50617	1170.00	5.92	09:47:27
26-10-2006	NSE	47449	1171.00	5.56	09:45:06
21-10-2006	BSE	54881	1209.00	6.64	12:48:33
20-10-2006	NSE	45050	1215.00	5.47	07:19:09
17-10-2006	NSE	100150	1215.00	12.17	07:31:57
11-10-2006	NSE	55573	1140.00	6.34	09:07:54
04-10-2006	NSE	51100	1150.90	5.88	10:37:27
04-10-2006	NSE	53982	1151.00	6.21	10:41:09
22-09-2006	BSE	61923	1157.00	7.16	09:59:21
22-09-2006	NSE	44082	1145.90	5.05	05:10:27
22-09-2006	NSE	44047	1158.00	5.1	09:58:09
21-09-2006	NSE	45372	1139.00	5.17	09:46:36
18-09-2006	NSE	480523	1148.40	55.18	05:03:27
13-09-2006	NSE	50111	1115.50	5.59	09:57:15
13-09-2006	NSE	56886	1116.00	6.35	09:42:03
13-09-2006	NSE	50513	1117.00	5.64	09:45:42
08-09-2006	NSE	50225	1122.00	5.64	04:29:45
08-09-2006	NSE	54030	1125.00	6.08	04:26:30
04-09-2006	NSE	71309	1133.45	8.08	09:05:03
04-09-2006	NSE	60382	1135.10	6.85	08:44:03
04-09-2006	NSE	187272	1135.45	21.26	08:30:03
04-09-2006	NSE	62112	1137.25	7.06	08:56:21
04-09-2006	NSE	48138	1137.55	5.48	09:33:12
31-08-2006	BSE	443960	1129.90	50.16	05:58:21
31-08-2006	NSE	67531	1120.00	7.56	09:59:36
29-08-2006	NSE	50927	1119.00	5.7	09:54:33
29-08-2006	NSE	51135	1120.00	5.73	09:46:48
29-08-2006	NSE	100001	1125.00	11.25	05:59:51
29-08-2006	NSE	100166	1125.25	11.27	06:00:33
29-08-2006	NSE	90691	1125.50	10.21	06:00:06
24-08-2006	NSE	46909	1108.70	5.2	09:51:27
17-08-2006	NSE	70959	1070.00	7.59	09:38:06
04-08-2006	NSE	127223	992.00	12.62	07:11:48
02-08-2006	BSE	140000	980.00	13.72	08:07:00
02-08-2006	BSE	63597	983.00	6.25	08:18:39
01-08-2006	NSE	200096	981.10	19.63	09:40:03
27-07-2006	NSE	54010	999.00	5.4	09:49:09
27-07-2006	NSE	51245	1000.00	5.12	09:58:45
25-07-2006	BSE	104861	980.95	10.29	07:20:09
20-07-2006	BSE	61087	998.20	6.1	04:32:48
20-07-2006	BSE	65937	1000.00	6.59	04:31:54
20-07-2006	BSE	51245	1006.70	5.16	05:46:39
19-07-2006	NSE	53606	979.25	5.25	09:00:51
19-07-2006	NSE	62477	979.25	6.12	09:00:57
19-07-2006	NSE	92004	979.55	9.01	09:00:45
14-07-2006	NSE	50587	1074.00	5.43	09:58:30
14-07-2006	NSE	47205	1075.00	5.07	09:58:42
12-07-2006	NSE	50283	1084.50	5.45	08:10:12
12-07-2006	NSE	58093	1089.35	6.33	08:36:15
07-07-2006	NSE	297097	1032.90	30.69	09:37:06
06-07-2006	BSE	49415	1080.00	5.34	04:26:09
04-07-2006	BSE	50020	1071.60	5.36	08:56:39
03-07-2006	BSE	74034	1063.35	7.87	07:41:03
28-06-2006	BSE	848260	972.00	82.45	04:26:12
28-06-2006	BSE	800166	987.25	79	06:05:09
28-06-2006	NSE	60267	996.20	6	08:18:09
27-06-2006	BSE	55597	989.00	5.5	05:55:09
27-06-2006	NSE	57360	993.00	5.7	05:57:45
27-06-2006	NSE	50501	998.50	5.04	07:18:15
17-06-2006	NSE	108350	737.55	7.99	06:11:51
17-06-2006	NSE	222050	740.00	16.43	06:21:03
17-06-2006	NSE	75581	740.00	5.59	06:21:15
17-06-2006	NSE	101199	740.00	7.49	06:21:27
17-06-2006	NSE	105292	740.00	7.79	06:21:42
17-06-2006	NSE	515455	740.00	38.14	06:21:51
17-06-2006	NSE	338585	760.00	25.73	06:21:57
17-06-2006	NSE	114019	800.00	9.12	06:21:33
17-06-2006	NSE	173359	800.00	13.87	06:22:24
17-06-2006	NSE	467487	800.00	37.4	06:23:18
17-06-2006	NSE	109549	800.00	8.76	06:23:30
17-06-2006	NSE	123169	800.00	9.85	06:24:57
17-06-2006	NSE	78283	810.00	6.34	06:26:06
17-06-2006	NSE	207801	814.90	16.93	06:26:51
17-06-2006	NSE	200204	814.95	16.32	06:26:57
17-06-2006	NSE	100883	815.00	8.22	06:26:42
17-06-2006	NSE	186819	815.00	15.23	06:27:12
17-06-2006	NSE	700100	820.00	57.41	06:28:39
17-06-2006	NSE	144739	823.00	11.91	06:23:54
17-06-2006	NSE	202459	823.10	16.66	06:28:15
17-06-2006	NSE	411065	824.00	33.87	06:28:30
17-06-2006	NSE	730300	824.00	60.18	06:28:42
17-06-2006	NSE	61010	824.90	5.03	06:25:42
17-06-2006	NSE	62501	825.00	5.16	06:25:48
17-06-2006	NSE	98140	900.00	8.83	06:20:18
17-06-2006	NSE	81486	920.00	7.5	06:16:18
17-06-2006	NSE	103601	920.00	9.53	06:16:39
17-06-2006	NSE	123071	920.00	11.32	06:16:45
17-06-2006	NSE	58656	929.65	5.45	06:02:36
17-06-2006	NSE	405992330	931.00	37797.89	06:01:33
17-06-2006	NSE	58518	934.95	5.47	06:13:03
17-06-2006	NSE	3791767	935.00	354.53	06:05:18
17-06-2006	NSE	101802980	935.00	9518.58	06:10:15
17-06-2006	NSE	53477	938.50	5.02	06:11:09
17-06-2006	NSE	120500	939.65	11.32	06:15:33
17-06-2006	NSE	71100	939.85	6.68	06:11:18
17-06-2006	NSE	64113	939.85	6.03	06:13:09
17-06-2006	NSE	99916	939.90	9.39	06:11:06
17-06-2006	NSE	104436	940.00	9.82	05:32:54
17-06-2006	NSE	57032	940.00	5.36	05:33:18
17-06-2006	NSE	65199	940.00	6.13	05:33:42
17-06-2006	NSE	69508	940.00	6.53	05:33:54
17-06-2006	NSE	116551	940.00	10.96	05:34:54
17-06-2006	NSE	508900	940.00	47.84	05:37:24
17-06-2006	NSE	508500	940.00	47.8	05:37:30
17-06-2006	NSE	5022497	940.00	472.11	05:42:00
17-06-2006	NSE	627450	940.00	58.98	05:52:24
17-06-2006	NSE	100014141	940.00	9401.33	05:53:51
17-06-2006	NSE	123655	940.00	11.62	05:54:03
17-06-2006	NSE	62494	940.00	5.87	05:54:24
17-06-2006	NSE	71000	940.00	6.67	05:55:45
17-06-2006	NSE	6040800	940.00	567.84	05:56:03
17-06-2006	NSE	100002810	940.00	9400.26	05:56:39
17-06-2006	NSE	400980722	940.00	37692.19	05:57:33
17-06-2006	NSE	62371	940.05	5.86	05:33:36
17-06-2006	NSE	234252	940.05	22.02	05:34:24
17-06-2006	NSE	562581	940.05	52.89	05:34:30
17-06-2006	NSE	56101	940.05	5.27	05:35:15
17-06-2006	NSE	61510	940.05	5.78	05:35:18
17-06-2006	NSE	508470	940.05	47.8	05:37:18
17-06-2006	NSE	115455	940.05	10.85	05:42:06
17-06-2006	NSE	70525	940.05	6.63	05:49:57
17-06-2006	NSE	64560	940.05	6.07	05:53:33
17-06-2006	NSE	71700	940.05	6.74	05:54:39
17-06-2006	NSE	71100	940.05	6.68	05:55:51
17-06-2006	NSE	402287610	940.05	37817.05	06:05:48
17-06-2006	NSE	88935	950.00	8.45	05:32:18
17-06-2006	NSE	64448	989.80	6.38	05:32:42
14-06-2006	NSE	68431	847.00	5.8	08:37:33
14-06-2006	NSE	129926	850.00	11.04	08:45:24
09-06-2006	BSE	71004	901.00	6.4	06:25:45
09-06-2006	BSE	182824	919.80	16.82	09:51:48
09-06-2006	NSE	103609	898.10	9.31	06:25:39
08-06-2006	NSE	60317	853.05	5.15	05:05:36
08-06-2006	NSE	75978	856.50	6.51	05:04:48
08-06-2006	NSE	77820	860.00	6.69	04:43:39
08-06-2006	NSE	71223	875.00	6.23	04:29:36
07-06-2006	BSE	69729	887.30	6.19	08:54:18
07-06-2006	BSE	87595	900.00	7.88	06:49:24
07-06-2006	BSE	62190	900.25	5.6	06:12:48
07-06-2006	NSE	163391	889.90	14.54	08:54:03
07-06-2006	NSE	63289	890.10	5.63	06:49:00
07-06-2006	NSE	60670	890.10	5.4	08:26:57
07-06-2006	NSE	64944	890.10	5.78	08:50:30
07-06-2006	NSE	74740	890.15	6.65	08:53:54
07-06-2006	NSE	65395	890.45	5.82	08:27:39
07-06-2006	NSE	152346	899.15	13.7	06:50:12
07-06-2006	NSE	157201	900.00	14.15	06:49:33
07-06-2006	NSE	55870	900.00	5.03	06:50:27
07-06-2006	NSE	157289	900.05	14.16	06:48:54
07-06-2006	NSE	101239	900.10	9.11	06:48:15
07-06-2006	NSE	61865	900.10	5.57	06:48:45
07-06-2006	NSE	123791	900.10	11.14	06:48:51
05-06-2006	BSE	400155	960.00	38.41	06:37:12
02-06-2006	NSE	102865	925.65	9.52	06:13:48
01-06-2006	NSE	78109	925.00	7.23	09:57:15
01-06-2006	NSE	57940	925.05	5.36	09:43:57
31-05-2006	BSE	55189	953.55	5.26	09:52:57
31-05-2006	NSE	60603	945.00	5.73	09:25:21
31-05-2006	NSE	72732	945.00	6.87	09:27:57
31-05-2006	NSE	53164	951.70	5.06	09:40:18
31-05-2006	NSE	58459	953.50	5.57	09:53:03
31-05-2006	NSE	63807	955.80	6.1	09:54:51
30-05-2006	NSE	500506	959.70	48.03	09:38:06
26-05-2006	BSE	54413	955.00	5.2	09:51:48
25-05-2006	NSE	78714	941.00	7.41	07:36:51
25-05-2006	NSE	54517	948.00	5.17	09:40:24
25-05-2006	NSE	68348	951.00	6.5	09:53:27
24-05-2006	NSE	100706	936.00	9.43	09:35:39
24-05-2006	NSE	158879	936.20	14.87	08:33:45
24-05-2006	NSE	54434	938.00	5.11	09:46:21
24-05-2006	NSE	100835	939.70	9.48	09:52:36
24-05-2006	NSE	83514	940.00	7.85	07:56:21
24-05-2006	NSE	103539	942.00	9.75	07:55:42
24-05-2006	NSE	63700	945.00	6.02	09:44:00
23-05-2006	BSE	55305	925.15	5.12	04:27:39
23-05-2006	BSE	60937	926.00	5.64	04:28:06
23-05-2006	BSE	445480	934.00	41.61	07:28:27
23-05-2006	NSE	57323	925.00	5.3	04:29:06
23-05-2006	NSE	105809	926.10	9.8	04:31:45
22-05-2006	BSE	81705	925.00	7.56	06:20:33
22-05-2006	BSE	71531	952.50	6.81	04:29:39
22-05-2006	NSE	203855	925.00	18.86	09:58:30
22-05-2006	NSE	200975	925.70	18.6	09:58:21
22-05-2006	NSE	68781	967.00	6.65	04:50:24
19-05-2006	BSE	64491	975.00	6.29	09:52:15
19-05-2006	BSE	53756	976.50	5.25	09:53:42
19-05-2006	BSE	55908	976.70	5.46	09:53:27
19-05-2006	BSE	53482	977.80	5.23	09:54:54
19-05-2006	BSE	53637	1008.00	5.41	09:20:21
19-05-2006	NSE	62757	967.00	6.07	09:44:09
19-05-2006	NSE	100867	975.80	9.84	09:58:15
19-05-2006	NSE	59906	976.00	5.85	09:57:30
19-05-2006	NSE	55533	976.80	5.42	09:37:57
19-05-2006	NSE	123997	976.90	12.11	09:56:27
19-05-2006	NSE	104064	979.90	10.2	09:33:06
19-05-2006	NSE	51084	983.90	5.03	09:30:39
19-05-2006	NSE	54469	984.00	5.36	09:33:45
19-05-2006	NSE	92848	985.00	9.15	08:58:00
19-05-2006	NSE	77044	985.00	7.59	09:32:09
19-05-2006	NSE	51889	985.00	5.11	09:34:57
19-05-2006	NSE	80803	990.00	8	09:31:15
19-05-2006	NSE	67677	992.00	6.71	08:59:12
19-05-2006	NSE	51919	993.20	5.16	08:59:33
19-05-2006	NSE	104236	995.30	10.37	08:59:54
19-05-2006	NSE	101700	997.20	10.14	09:00:30
19-05-2006	NSE	84531	999.00	8.44	09:02:39
19-05-2006	NSE	102186	999.80	10.22	09:00:09
19-05-2006	NSE	60545	999.85	6.05	08:56:24
19-05-2006	NSE	53470	1000.00	5.35	04:49:03
19-05-2006	NSE	100001	1000.00	10	09:16:30
19-05-2006	NSE	53262	1000.00	5.33	09:16:51
19-05-2006	NSE	50458	1000.00	5.05	09:27:42
19-05-2006	NSE	100293	1000.65	10.04	09:06:30
19-05-2006	NSE	53925	1001.00	5.4	09:07:36
17-05-2006	NSE	52319	1066.00	5.58	04:31:06
16-05-2006	BSE	57085	1033.00	5.9	04:42:21
15-05-2006	BSE	57546	1024.00	5.89	09:41:36
15-05-2006	NSE	51024	1020.00	5.2	08:45:15
15-05-2006	NSE	1458336	1045.65	152.49	07:31:36
12-05-2006	BSE	55709	1076.00	5.99	04:26:54
12-05-2006	BSE	51654	1089.00	5.63	04:50:48
11-05-2006	BSE	50228	1102.25	5.54	09:57:45
11-05-2006	BSE	65983	1105.00	7.29	09:46:06
11-05-2006	BSE	51099	1113.40	5.69	09:53:09
11-05-2006	BSE	58625	1130.00	6.62	05:10:06
11-05-2006	BSE	44894	1134.00	5.09	04:44:18
11-05-2006	BSE	52491	1135.00	5.96	04:43:42
11-05-2006	NSE	46050	1106.00	5.09	09:57:24
11-05-2006	NSE	103877	1110.80	11.54	09:51:57
11-05-2006	NSE	104913	1112.05	11.67	09:54:39
11-05-2006	NSE	60311	1130.00	6.82	06:05:09
11-05-2006	NSE	66929	1136.50	7.61	06:44:03
11-05-2006	NSE	53230	1158.70	6.17	04:28:09
10-05-2006	BSE	58273	1169.00	6.81	09:29:12
10-05-2006	NSE	46630	1140.10	5.32	08:13:36
10-05-2006	NSE	55877	1157.90	6.47	04:30:57
09-05-2006	BSE	44582	1168.00	5.21	04:27:33
09-05-2006	NSE	58930	1155.00	6.81	08:16:57
09-05-2006	NSE	58874	1157.10	6.81	07:40:06
08-05-2006	BSE	45665	1150.45	5.25	07:53:51
05-05-2006	NSE	73950	1093.00	8.08	04:44:21
04-05-2006	BSE	60646	1073.00	6.51	05:36:09
04-05-2006	BSE	51369	1075.20	5.52	08:49:48
04-05-2006	BSE	73005	1076.00	7.86	05:37:12
04-05-2006	BSE	78186	1076.05	8.41	09:59:45
04-05-2006	BSE	59965	1080.00	6.48	05:36:51
04-05-2006	NSE	50192	1079.40	5.42	09:50:12
04-05-2006	NSE	63577	1080.00	6.87	08:51:09
04-05-2006	NSE	50978	1081.20	5.51	09:50:48
04-05-2006	NSE	51931	1081.50	5.62	09:52:09
04-05-2006	NSE	52768	1082.00	5.71	09:09:36
04-05-2006	NSE	50287	1093.65	5.5	08:36:12
03-05-2006	NSE	50793	1035.00	5.26	09:48:27
02-05-2006	NSE	60032	1036.00	6.22	07:26:24
27-04-2006	NSE	54413	988.00	5.38	07:31:30
27-04-2006	NSE	102849	998.15	10.27	07:14:12
27-04-2006	NSE	56269	1000.90	5.63	09:55:48
27-04-2006	NSE	51345	1005.00	5.16	09:59:57
20-04-2006	BSE	66044	937.00	6.19	04:26:06
20-04-2006	BSE	74529	939.25	7	04:27:30
20-04-2006	BSE	85896	960.00	8.25	08:09:48
20-04-2006	BSE	53199	980.00	5.21	08:38:21
20-04-2006	BSE	52943	992.80	5.26	08:50:21
20-04-2006	BSE	57659	995.00	5.74	09:50:21
20-04-2006	BSE	71441	998.00	7.13	09:57:33
20-04-2006	BSE	68320	998.00	6.82	09:57:54
20-04-2006	BSE	50405	999.00	5.04	09:54:45
20-04-2006	NSE	55359	959.70	5.31	08:09:06
20-04-2006	NSE	52374	959.95	5.03	08:08:54
20-04-2006	NSE	54959	970.50	5.33	08:12:09
20-04-2006	NSE	50722	989.70	5.02	08:54:21
20-04-2006	NSE	58882	989.80	5.83	09:19:48
20-04-2006	NSE	58662	992.40	5.82	08:50:18
20-04-2006	NSE	63430	993.20	6.3	08:49:54
20-04-2006	NSE	75832	998.00	7.57	09:56:15
20-04-2006	NSE	50278	999.00	5.02	09:55:00
19-04-2006	BSE	55095	911.15	5.02	04:39:03
19-04-2006	BSE	56632	922.80	5.23	04:56:57
19-04-2006	BSE	66406	927.80	6.16	05:00:51
19-04-2006	BSE	68856	928.50	6.39	05:01:42
19-04-2006	NSE	55103	928.00	5.11	05:01:48
19-04-2006	NSE	56092	928.50	5.21	06:49:45
19-04-2006	NSE	55663	929.20	5.17	06:42:27
18-04-2006	BSE	152154	865.05	13.16	04:31:21
18-04-2006	BSE	69651	875.00	6.09	06:48:18
13-04-2006	NSE	87082	848.40	7.39	07:47:24
11-04-2006	NSE	100594	841.15	8.46	04:57:30
10-04-2006	NSE	83312	835.00	6.96	09:49:30
07-04-2006	NSE	60534	830.00	5.02	08:32:48
05-04-2006	NSE	62156	839.70	5.22	09:54:48
05-04-2006	NSE	61701	840.00	5.18	09:50:57
03-04-2006	NSE	62380	817.00	5.1	04:28:15
31-03-2006	NSE	726779	789.10	57.35	04:41:09
31-03-2006	NSE	12599989	789.10	994.27	04:43:00
31-03-2006	NSE	140896	790.00	11.13	04:50:03
31-03-2006	NSE	2336680	792.00	185.07	04:32:09
31-03-2006	NSE	8200000	792.00	649.44	04:43:21
31-03-2006	NSE	8200000	792.00	649.44	04:43:48
31-03-2006	NSE	7860304	792.00	622.54	04:44:06
31-03-2006	NSE	9375519	793.15	743.62	04:45:54
31-03-2006	NSE	6765567	794.85	537.76	04:48:06
31-03-2006	NSE	8347904	796.10	664.58	04:39:42
31-03-2006	NSE	1930915	796.85	153.86	04:35:33
31-03-2006	NSE	2342920	797.00	186.73	04:56:27
31-03-2006	NSE	5058714	797.35	403.36	04:36:42
31-03-2006	NSE	500400	801.25	40.09	05:31:21
31-03-2006	NSE	500000	801.30	40.07	05:32:03
31-03-2006	NSE	500001	801.50	40.08	05:34:15
31-03-2006	NSE	500600	801.65	40.13	05:33:42
31-03-2006	NSE	501076	801.85	40.18	05:30:09
31-03-2006	NSE	81638	802.00	6.55	05:29:27
31-03-2006	NSE	500010	802.00	40.1	05:34:39
31-03-2006	NSE	500010	802.35	40.12	05:37:36
31-03-2006	NSE	702745	802.50	56.4	05:36:36
30-03-2006	NSE	641000	793.50	50.86	04:47:27
30-03-2006	NSE	1500000	795.00	119.25	04:29:30
30-03-2006	NSE	200000	795.00	15.9	04:50:24
30-03-2006	NSE	3768372	801.45	302.02	04:34:15
29-03-2006	NSE	10000000	792.15	792.15	04:51:21
28-03-2006	NSE	4063881	786.90	319.79	04:53:27
28-03-2006	NSE	600000	787.50	47.25	04:52:21
28-03-2006	NSE	1000000	787.80	78.78	04:51:36
28-03-2006	NSE	1000000	789.00	78.9	04:36:18
28-03-2006	NSE	3600000	794.00	285.84	04:27:21
28-03-2006	NSE	2169827	794.00	172.28	04:27:45
28-03-2006	NSE	1722214	794.00	136.74	04:28:54
28-03-2006	NSE	9044000	794.00	718.09	04:29:18
28-03-2006	NSE	4495000	794.75	357.24	04:49:45
28-03-2006	NSE	4495000	795.25	357.46	04:50:30
28-03-2006	NSE	1160718	796.15	92.41	04:38:57
28-03-2006	NSE	1000000	796.85	79.69	04:37:48
28-03-2006	NSE	1929090	797.45	153.84	04:30:09
27-03-2006	NSE	3500000	786.00	275.1	04:41:57
27-03-2006	NSE	459000	786.05	36.08	04:43:03
27-03-2006	NSE	756000	786.10	59.43	04:43:48
27-03-2006	NSE	2885818	786.20	226.88	04:45:18
27-03-2006	NSE	9373673	787.55	738.22	04:30:36
27-03-2006	NSE	10500000	788.00	827.4	04:31:21
27-03-2006	NSE	1884790	788.45	148.61	04:44:09
27-03-2006	NSE	1485500	789.75	117.32	04:49:42
27-03-2006	NSE	1029000	789.85	81.28	04:46:24
27-03-2006	NSE	1485500	790.25	117.39	04:48:36
23-03-2006	NSE	1000000	777.70	77.77	04:44:48
23-03-2006	NSE	4000000	778.75	311.5	04:31:33
23-03-2006	NSE	2021234	779.00	157.45	04:28:48
23-03-2006	NSE	1978766	779.00	154.15	04:29:12
23-03-2006	NSE	1500000	780.55	117.08	04:34:39
23-03-2006	NSE	745000	781.45	58.22	04:38:27
23-03-2006	NSE	755000	781.95	59.04	04:37:42
22-03-2006	NSE	300000	777.70	23.33	04:52:15
22-03-2006	NSE	1409010	779.65	109.85	04:37:03
22-03-2006	NSE	435750	779.75	33.98	04:38:12
22-03-2006	NSE	1590990	779.95	124.09	04:35:54
22-03-2006	NSE	393000	782.80	30.76	04:48:39
21-03-2006	NSE	899967	777.00	69.93	04:28:33
21-03-2006	NSE	275000	778.00	21.4	04:55:30
21-03-2006	NSE	809029	779.65	63.08	04:26:57
21-03-2006	NSE	1000000	781.50	78.15	04:43:24
21-03-2006	NSE	1000000	781.85	78.19	04:39:39
08-03-2006	NSE	101061	720.00	7.28	07:59:45
08-03-2006	NSE	71956	720.00	5.18	08:00:15
08-03-2006	NSE	104225	720.50	7.51	08:02:39
06-03-2006	NSE	287459	722.80	20.78	07:18:27
06-03-2006	NSE	1034814	728.35	75.37	09:19:30
06-03-2006	NSE	76473	729.00	5.57	09:01:39
27-02-2006	NSE	100250	700.05	7.02	09:53:27
10-02-2006	NSE	100075	716.00	7.17	07:21:06
06-02-2006	NSE	79633	720.50	5.74	09:05:33
31-01-2006	BSE	71754	718.90	5.16	06:15:15
30-01-2006	BSE	80365	712.00	5.72	04:27:06
30-01-2006	BSE	78819	715.00	5.64	04:42:06
30-01-2006	BSE	69961	715.10	5	04:33:36
30-01-2006	NSE	122736	713.60	8.76	04:33:12
30-01-2006	NSE	102417	717.00	7.34	04:34:36
25-01-2006	NSE	117875	685.50	8.08	09:45:18
25-01-2006	NSE	100348	690.00	6.92	09:58:06
19-01-2006	BSE	95302	700.90	6.68	04:26:48
19-01-2006	BSE	111701	705.90	7.88	09:58:36
18-01-2006	BSE	195688	700.05	13.7	04:46:18
18-01-2006	BSE	108599	700.10	7.6	04:57:03
18-01-2006	BSE	142177	700.50	9.96	04:45:48
18-01-2006	BSE	79681	701.00	5.59	04:57:30
18-01-2006	BSE	141955	702.00	9.97	04:45:21
18-01-2006	BSE	82030	702.80	5.77	04:44:51
18-01-2006	BSE	163904	704.20	11.54	04:44:24
18-01-2006	BSE	94301	705.00	6.65	04:43:54
18-01-2006	BSE	89301	707.80	6.32	04:49:54
18-01-2006	BSE	73301	710.90	5.21	04:27:30
18-01-2006	BSE	118951	711.20	8.46	04:26:54
18-01-2006	BSE	79743	711.80	5.68	04:30:54
18-01-2006	BSE	85629	712.90	6.1	04:31:27
18-01-2006	NSE	85509	690.00	5.9	09:01:21
18-01-2006	NSE	81368	708.70	5.77	04:49:33
18-01-2006	NSE	79262	711.00	5.64	04:26:57
17-01-2006	BSE	84612	881.00	7.45	04:26:48
17-01-2006	BSE	84713	885.05	7.5	04:31:21
17-01-2006	BSE	91010	888.35	8.08	04:33:39
17-01-2006	BSE	88949	888.50	7.9	04:34:45
17-01-2006	BSE	61632	888.90	5.48	04:34:12
17-01-2006	BSE	68074	891.00	6.07	04:35:21
17-01-2006	BSE	107515	891.05	9.58	04:35:54
17-01-2006	BSE	101071	891.20	9.01	04:36:27
17-01-2006	BSE	59397	891.90	5.3	04:59:00
17-01-2006	BSE	59898	897.00	5.37	05:04:57
17-01-2006	BSE	81161	898.50	7.29	05:06:06
17-01-2006	BSE	225306	900.05	20.28	05:36:27
17-01-2006	BSE	81126	920.00	7.46	08:39:57
17-01-2006	NSE	99637	881.00	8.78	04:27:36
17-01-2006	NSE	63890	890.00	5.69	04:36:00
17-01-2006	NSE	71252	894.60	6.37	05:02:51
17-01-2006	NSE	62556	900.50	5.63	05:25:18
17-01-2006	NSE	59324	911.25	5.41	07:28:12
17-01-2006	NSE	58649	916.00	5.37	07:52:18
17-01-2006	NSE	54856	917.25	5.03	07:54:48
17-01-2006	NSE	57416	917.75	5.27	07:57:42
17-01-2006	NSE	76464	918.00	7.02	08:58:03
17-01-2006	NSE	57174	918.00	5.25	08:58:12
17-01-2006	NSE	61662	918.50	5.66	08:41:09
17-01-2006	NSE	71149	918.65	6.54	08:38:27
17-01-2006	NSE	70434	918.95	6.47	08:59:12
17-01-2006	NSE	72042	919.50	6.62	08:40:03
17-01-2006	NSE	57534	919.95	5.29	08:51:03
17-01-2006	NSE	72896	920.00	6.71	09:47:33
17-01-2006	NSE	83607	920.20	7.69	09:47:21
17-01-2006	NSE	62805	920.30	5.78	08:51:09
17-01-2006	NSE	64731	921.00	5.96	09:08:06
17-01-2006	NSE	57312	921.00	5.28	09:08:18
17-01-2006	NSE	74696	921.05	6.88	09:48:30
17-01-2006	NSE	88078	921.40	8.12	09:47:51
17-01-2006	NSE	78643	921.55	7.25	09:47:45
17-01-2006	NSE	73431	921.70	6.77	09:48:09
17-01-2006	NSE	57498	922.00	5.3	09:02:33
17-01-2006	NSE	55341	922.20	5.1	09:48:45
17-01-2006	NSE	57643	922.55	5.32	09:47:09
17-01-2006	NSE	63756	922.60	5.88	09:02:42
17-01-2006	NSE	158718	923.00	14.65	09:49:03
17-01-2006	NSE	56822	923.00	5.24	09:51:39
17-01-2006	NSE	128779	923.50	11.89	09:04:09
17-01-2006	NSE	81603	923.50	7.54	09:47:03
17-01-2006	NSE	66540	923.50	6.14	09:53:48
17-01-2006	NSE	57395	924.00	5.3	09:50:39
17-01-2006	NSE	59568	924.00	5.5	09:53:03
17-01-2006	NSE	59924	924.35	5.54	09:46:57
17-01-2006	NSE	123828	924.75	11.45	09:13:24
17-01-2006	NSE	73020	925.00	6.75	09:14:15
17-01-2006	NSE	59113	925.00	5.47	09:49:30
17-01-2006	NSE	55688	925.00	5.15	09:54:57
17-01-2006	NSE	67363	925.35	6.23	09:55:57
17-01-2006	NSE	110540	925.50	10.23	09:55:51
17-01-2006	NSE	213197	925.65	19.73	09:54:48
17-01-2006	NSE	57774	926.25	5.35	09:46:30
17-01-2006	NSE	72291	926.50	6.7	09:56:36
17-01-2006	NSE	64320	928.00	5.97	09:57:54
17-01-2006	NSE	78389	928.00	7.27	09:59:42
17-01-2006	NSE	96945	929.00	9.01	09:45:18
17-01-2006	NSE	70282	929.00	6.53	09:45:21
17-01-2006	NSE	65272	929.00	6.06	09:57:30
17-01-2006	NSE	99286	929.00	9.22	09:57:48
17-01-2006	NSE	72979	929.00	6.78	09:59:39
17-01-2006	NSE	60731	930.00	5.65	09:57:42
17-01-2006	NSE	71433	930.00	6.64	09:59:24
17-01-2006	NSE	190107	930.20	17.68	09:57:45
17-01-2006	NSE	76690	931.10	7.14	09:58:45
17-01-2006	NSE	62746	932.00	5.85	09:44:42
17-01-2006	NSE	85110	932.00	7.93	09:57:57
17-01-2006	NSE	55632	932.00	5.18	09:58:06
17-01-2006	NSE	84954	932.00	7.92	09:58:51
16-01-2006	BSE

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