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 Petroleum Date Exchange Qty Price Value (Cr) Time 09-09-2009 NSE 400477 129.05 5.17 10:44:21 23-07-2009 BSE 1594202 125.40 19.99 13:40:00 15-06-2009 NSE 484252 136.25 6.6 13:46:51 11-06-2009 BSE 546700 144.15 7.88 11:55:30 08-05-2009 NSE 665097 119.00 7.91 12:00:21 23-03-2009 BSE 577252 87.25 5.04 12:23:34 26-12-2008 BSE 523155 88.00 4.6 09:56:01 11-12-2008 BSE 856094 80.60 6.9 12:33:25 18-09-2008 BSE 1513353 145.65 22.04 13:20:53 29-08-2008 BSE 580653 157.20 9.13 14:51:47 05-08-2008 NSE 493614 171.20 8.45 12:53:45 04-08-2008 NSE 400656 172.75 6.92 14:16:43 01-08-2008 NSE 1661590 166.20 27.62 12:44:32 01-08-2008 NSE 2745281 167.10 45.87 13:02:01 01-08-2008 NSE 3643431 168.65 61.45 13:17:41 01-08-2008 NSE 2966415 168.70 50.04 15:10:45 31-07-2008 NSE 3004074 164.00 49.27 14:38:25 31-07-2008 NSE 3815288 164.20 62.65 13:26:33 31-07-2008 NSE 2984349 164.80 49.18 14:03:19 31-07-2008 NSE 2928909 164.85 48.28 12:20:09 30-07-2008 NSE 2348263 162.60 38.18 12:02:02 15-07-2008 BSE 2313856 164.20 37.99 13:01:33 11-07-2008 BSE 359162 168.80 6.06 13:10:35 10-06-2008 BSE 1289110 170.90 22.03 12:07:42 30-04-2008 BSE 341189 204.00 6.96 09:56:09 30-04-2008 BSE 278285 204.80 5.7 09:59:17 29-04-2008 BSE 367698 199.00 7.32 14:00:27 29-04-2008 BSE 266680 199.55 5.32 14:00:45 29-04-2008 BSE 388234 200.00 7.76 14:03:23 29-04-2008 BSE 304539 201.00 6.12 14:03:56 29-04-2008 BSE 275546 203.45 5.61 14:51:08 17-04-2008 BSE 343740 188.65 6.48 09:56:05 16-04-2008 BSE 381595 193.30 7.38 09:56:24 11-04-2008 BSE 331836 180.20 5.98 11:36:29 10-04-2008 BSE 462050 174.80 8.08 10:07:38 10-04-2008 BSE 328499 175.60 5.77 10:08:11 10-04-2008 BSE 312691 176.35 5.51 10:10:56 10-04-2008 BSE 346604 176.60 6.12 10:11:28 10-04-2008 BSE 355208 178.20 6.33 10:34:27 04-04-2008 BSE 305074 173.70 5.3 10:18:26 02-04-2008 BSE 407279 173.30 7.06 09:56:09 11-03-2008 BSE 304962 169.00 5.15 09:58:14 11-03-2008 BSE 292640 171.90 5.03 15:45:16 11-03-2008 BSE 380843 172.20 6.56 15:44:50 10-03-2008 NSE 610711 170.00 10.38 16:07:18 29-02-2008 BSE 340156 170.00 5.78 14:46:23 29-02-2008 BSE 422785 175.50 7.42 15:08:27 21-02-2008 BSE 478273 161.95 7.75 13:21:11 13-02-2008 NSE 520263 140.95 7.33 13:35:56 07-02-2008 BSE 408206 179.80 7.34 10:38:06 31-01-2008 NSE 377302 157.00 5.92 15:25:44 31-01-2008 NSE 366078 157.00 5.75 15:25:48 23-01-2008 NSE 442781 163.00 7.22 09:56:14 15-01-2008 BSE 219768 228.05 5.01 09:57:29 11-01-2008 BSE 257764 222.35 5.73 10:56:09 11-01-2008 BSE 321172 224.15 7.2 10:56:43 11-01-2008 BSE 407677 224.60 9.16 10:57:16 09-01-2008 BSE 294214 243.35 7.16 09:59:33 09-01-2008 BSE 297397 243.40 7.24 09:57:20 09-01-2008 BSE 208204 244.00 5.08 09:55:56 08-01-2008 BSE 242332 250.30 6.07 11:09:16 08-01-2008 BSE 200717 254.00 5.1 12:24:54 08-01-2008 BSE 237811 254.55 6.05 12:25:40 08-01-2008 BSE 291325 254.90 7.43 12:40:59 08-01-2008 BSE 529036 255.40 13.51 09:57:41 08-01-2008 BSE 547149 255.70 13.99 09:56:14 08-01-2008 BSE 320537 255.75 8.2 09:59:33 08-01-2008 BSE 221191 256.30 5.67 10:00:37 08-01-2008 BSE 377222 258.60 9.75 10:03:09 08-01-2008 BSE 491821 259.20 12.75 10:02:08 08-01-2008 NSE 204023 255.00 5.2 12:40:34 08-01-2008 NSE 241128 256.00 6.17 10:00:18 07-01-2008 BSE 270578 243.80 6.6 09:56:10 07-01-2008 BSE 308532 245.30 7.57 09:57:45 07-01-2008 BSE 266979 245.40 6.55 09:59:52 07-01-2008 BSE 217206 247.00 5.36 10:03:22 07-01-2008 BSE 253375 249.00 6.31 10:27:22 07-01-2008 BSE 212310 249.50 5.3 10:06:19 07-01-2008 BSE 378921 249.70 9.46 10:04:21 07-01-2008 BSE 635346 249.95 15.88 10:05:20 07-01-2008 BSE 257216 251.70 6.47 10:58:28 07-01-2008 BSE 248550 252.10 6.27 14:08:34 07-01-2008 NSE 251956 250.00 6.3 10:04:22 07-01-2008 NSE 237673 252.00 5.99 14:08:30 07-01-2008 NSE 238069 252.75 6.02 14:28:22 04-01-2008 BSE 272639 236.50 6.45 09:56:52 04-01-2008 BSE 377628 238.50 9.01 09:59:32 04-01-2008 BSE 333813 238.70 7.97 10:00:43 04-01-2008 BSE 483926 241.70 11.7 10:22:28 04-01-2008 BSE 311431 242.70 7.56 10:23:22 04-01-2008 BSE 225056 243.75 5.49 10:26:09 04-01-2008 BSE 701354 244.25 17.13 10:24:19 04-01-2008 BSE 417591 244.40 10.21 14:48:45 04-01-2008 BSE 513354 244.50 12.55 10:25:14 04-01-2008 BSE 947090 244.85 23.19 14:49:30 04-01-2008 BSE 444685 245.65 10.92 15:04:40 04-01-2008 BSE 213891 246.10 5.26 15:05:27 04-01-2008 BSE 252780 246.25 6.22 15:06:14 04-01-2008 NSE 277069 240.05 6.65 10:20:33 04-01-2008 NSE 739254 244.95 18.11 14:48:59 03-01-2008 BSE 247181 232.50 5.75 10:11:36 03-01-2008 BSE 386853 233.50 9.03 10:12:34 03-01-2008 BSE 365568 233.50 8.54 10:13:31 03-01-2008 BSE 395549 235.45 9.31 11:20:57 03-01-2008 BSE 372577 235.70 8.78 10:24:51 03-01-2008 BSE 274266 235.90 6.47 10:23:55 03-01-2008 BSE 359641 236.15 8.49 11:21:45 01-01-2008 BSE 240498 227.35 5.47 12:57:27 01-01-2008 BSE 230154 227.65 5.24 12:58:37 01-01-2008 BSE 307381 227.85 7 12:58:02 01-01-2008 BSE 223926 228.60 5.12 12:59:48 01-01-2008 BSE 276219 229.30 6.33 13:00:23 01-01-2008 BSE 238820 229.50 5.48 13:03:16 01-01-2008 BSE 429410 230.10 9.88 13:02:41 01-01-2008 NSE 259588 229.90 5.97 13:02:26 31-12-2007 NSE 500234 224.25 11.22 14:54:28 31-12-2007 NSE 357307 224.25 8.01 14:54:52 31-12-2007 NSE 500841 224.30 11.23 14:54:40 31-12-2007 NSE 400036 224.45 8.98 14:41:10 31-12-2007 NSE 400449 224.45 8.99 14:41:14 31-12-2007 NSE 402455 224.45 9.03 14:41:22 31-12-2007 NSE 400178 224.50 8.98 14:40:58 26-12-2007 BSE 300857 225.20 6.78 14:13:28 18-12-2007 BSE 289654 217.20 6.29 14:12:45 17-12-2007 BSE 339447 205.80 6.99 15:09:49 17-12-2007 BSE 251072 208.95 5.25 14:59:59 17-12-2007 BSE 346540 209.00 7.24 15:14:24 12-12-2007 BSE 325565 230.10 7.49 15:01:34 11-12-2007 BSE 225625 230.50 5.2 10:42:46 11-12-2007 BSE 337004 230.60 7.77 10:42:00 10-12-2007 BSE 356035 227.10 8.09 14:23:22 10-12-2007 BSE 256103 227.50 5.83 14:23:49 10-12-2007 NSE 292478 227.70 6.66 14:22:59 10-12-2007 NSE 220223 227.70 5.01 14:23:11 07-12-2007 BSE 219909 229.90 5.06 09:57:15 07-12-2007 BSE 227764 230.40 5.25 09:56:09 06-12-2007 BSE 291971 227.00 6.63 12:49:51 06-12-2007 BSE 253281 227.00 5.75 12:50:26 06-12-2007 BSE 247580 228.40 5.65 09:57:37 06-12-2007 BSE 234599 229.00 5.37 11:49:32 06-12-2007 BSE 358006 230.10 8.24 09:56:38 06-12-2007 BSE 311838 230.30 7.18 10:12:24 06-12-2007 BSE 222477 231.95 5.16 14:28:39 06-12-2007 BSE 253917 232.00 5.89 10:21:01 06-12-2007 BSE 324451 232.00 7.53 10:33:15 06-12-2007 BSE 299454 232.40 6.96 10:21:46 06-12-2007 BSE 248851 233.00 5.8 10:20:14 06-12-2007 BSE 324932 233.00 7.57 10:27:12 06-12-2007 BSE 245112 233.00 5.71 10:27:58 06-12-2007 BSE 677724 233.40 15.82 10:13:13 06-12-2007 BSE 230410 233.40 5.38 10:17:08 06-12-2007 BSE 813136 233.60 18.99 10:14:01 06-12-2007 BSE 410197 234.70 9.63 10:14:48 06-12-2007 BSE 276049 235.30 6.5 10:16:21 06-12-2007 BSE 732136 236.00 17.28 10:15:36 06-12-2007 NSE 337591 230.40 7.78 10:12:19 06-12-2007 NSE 222444 230.80 5.13 11:08:41 06-12-2007 NSE 218460 233.80 5.11 10:16:56 06-12-2007 NSE 253762 234.50 5.95 10:16:44 06-12-2007 NSE 246324 234.70 5.78 10:16:52 06-12-2007 NSE 391014 234.80 9.18 10:14:47 06-12-2007 NSE 283909 235.00 6.67 10:15:07 06-12-2007 NSE 250265 235.10 5.88 10:16:36 06-12-2007 NSE 264984 235.10 6.23 10:16:40 06-12-2007 NSE 212484 235.60 5.01 10:14:55 06-12-2007 NSE 284672 236.00 6.72 10:15:24 06-12-2007 NSE 263081 236.10 6.21 10:15:19 06-12-2007 NSE 408391 236.60 9.66 10:15:15 05-12-2007 BSE 277408 223.60 6.2 10:31:44 05-12-2007 BSE 238607 224.00 5.34 15:28:50 03-12-2007 BSE 260093 221.00 5.75 09:57:11 03-12-2007 BSE 260385 222.00 5.78 10:33:12 03-12-2007 BSE 258915 222.45 5.76 10:33:47 03-12-2007 BSE 426567 224.35 9.57 10:35:30 03-12-2007 BSE 643228 224.40 14.43 10:36:37 03-12-2007 BSE 465579 224.95 10.47 11:15:25 03-12-2007 BSE 359547 225.25 8.1 14:40:50 03-12-2007 BSE 781294 225.40 17.61 10:36:04 03-12-2007 BSE 884031 225.55 19.94 14:41:15 03-12-2007 NSE 310281 224.95 6.98 11:15:06 03-12-2007 NSE 502633 225.00 11.31 14:40:45 03-12-2007 NSE 569844 225.55 12.85 10:35:54 03-12-2007 NSE 333355 225.60 7.52 14:40:57 03-12-2007 NSE 337511 225.70 7.62 14:41:00 03-12-2007 NSE 311467 226.00 7.04 14:41:13 30-11-2007 BSE 580196 214.60 12.45 09:56:19 30-11-2007 BSE 382980 215.60 8.26 09:57:13 30-11-2007 BSE 279675 216.80 6.06 10:03:56 30-11-2007 BSE 533058 217.00 11.57 09:58:09 30-11-2007 BSE 337355 217.90 7.35 10:06:02 30-11-2007 BSE 256955 217.90 5.6 10:06:46 30-11-2007 BSE 308134 219.25 6.76 10:07:29 30-11-2007 BSE 291289 220.20 6.41 14:31:36 30-11-2007 BSE 321011 220.45 7.08 10:18:05 30-11-2007 BSE 395473 220.50 8.72 12:46:35 30-11-2007 BSE 368463 220.75 8.13 14:31:56 30-11-2007 BSE 309814 221.00 6.85 12:46:54 30-11-2007 BSE 735502 221.50 16.29 10:08:13 30-11-2007 BSE 243268 222.00 5.4 10:10:15 30-11-2007 BSE 538039 223.00 12 10:09:35 30-11-2007 BSE 991233 224.40 22.24 10:08:54 30-11-2007 NSE 233793 219.70 5.14 10:07:22 30-11-2007 NSE 280541 219.85 6.17 14:48:10 30-11-2007 NSE 244717 220.15 5.39 12:46:26 30-11-2007 NSE 271888 221.20 6.01 14:31:41 30-11-2007 NSE 272653 221.25 6.03 12:46:38 30-11-2007 NSE 648705 222.00 14.4 10:11:32 30-11-2007 NSE 309574 222.60 6.89 10:08:15 30-11-2007 NSE 232877 223.00 5.19 10:08:31 30-11-2007 NSE 267776 223.15 5.98 10:08:19 30-11-2007 NSE 229930 224.25 5.16 10:09:03 30-11-2007 NSE 236913 224.80 5.33 10:09:00 29-11-2007 BSE 264172 195.00 5.15 12:21:35 29-11-2007 BSE 257396 199.00 5.12 12:35:07 29-11-2007 BSE 432773 199.50 8.63 12:43:16 29-11-2007 BSE 629557 199.80 12.58 12:43:59 29-11-2007 BSE 350842 200.90 7.05 14:49:09 29-11-2007 BSE 274651 201.25 5.53 12:44:40 29-11-2007 BSE 324666 201.45 6.54 12:45:01 29-11-2007 BSE 321847 202.40 6.51 14:50:30 29-11-2007 BSE 341224 203.60 6.95 14:51:10 29-11-2007 BSE 332862 203.70 6.78 14:51:37 29-11-2007 BSE 282887 204.40 5.78 14:52:07 29-11-2007 BSE 365578 205.00 7.49 14:57:16 29-11-2007 BSE 653441 205.25 13.41 14:56:42 29-11-2007 BSE 279132 205.40 5.73 14:57:29 29-11-2007 BSE 353523 206.10 7.29 14:58:28 29-11-2007 BSE 284709 206.15 5.87 14:58:09 29-11-2007 BSE 299589 208.90 6.26 15:02:37 29-11-2007 BSE 562724 209.00 11.76 15:06:30 29-11-2007 BSE 250948 209.50 5.26 15:09:45 29-11-2007 BSE 311238 209.60 6.52 15:03:14 29-11-2007 BSE 306814 209.60 6.43 15:29:48 29-11-2007 BSE 490077 209.70 10.28 15:28:39 29-11-2007 BSE 302643 209.75 6.35 15:30:19 29-11-2007 BSE 294660 209.90 6.18 15:29:13 29-11-2007 BSE 699846 210.00 14.7 15:26:29 29-11-2007 BSE 300373 210.00 6.31 15:27:02 29-11-2007 BSE 614135 210.25 12.91 15:04:10 29-11-2007 BSE 297806 211.00 6.28 15:28:06 29-11-2007 BSE 450542 211.15 9.51 15:04:50 29-11-2007 BSE 299514 211.55 6.34 15:05:26 29-11-2007 BSE 431795 211.70 9.14 15:10:14 29-11-2007 BSE 372083 211.90 7.88 15:27:34 29-11-2007 BSE 304160 212.80 6.47 15:13:14 29-11-2007 BSE 361725 213.00 7.7 15:12:49 29-11-2007 BSE 763861 213.00 16.27 15:25:58 29-11-2007 BSE 527548 213.20 11.25 15:10:53 29-11-2007 BSE 419605 213.75 8.97 15:11:21 29-11-2007 BSE 348976 214.50 7.49 15:11:52 29-11-2007 BSE 302902 214.50 6.5 15:13:58 29-11-2007 BSE 908503 215.00 19.53 15:25:27 29-11-2007 BSE 362185 215.05 7.79 15:41:33 29-11-2007 BSE 519712 215.10 11.18 15:12:20 29-11-2007 BSE 270174 215.50 5.82 15:14:33 29-11-2007 BSE 308580 215.60 6.65 15:15:05 29-11-2007 BSE 633621 216.00 13.69 15:14:12 29-11-2007 BSE 742923 216.00 16.05 15:14:15 29-11-2007 BSE 358051 216.40 7.75 15:14:18 29-11-2007 BSE 250574 217.10 5.44 15:16:08 29-11-2007 BSE 318222 217.25 6.91 15:14:24 29-11-2007 BSE 326508 217.75 7.11 15:14:22 29-11-2007 BSE 536933 218.55 11.73 15:16:44 29-11-2007 BSE 336905 218.70 7.37 15:18:12 29-11-2007 BSE 244697 219.05 5.36 15:22:46 29-11-2007 BSE 549909 219.15 12.05 15:22:15 29-11-2007 BSE 295000 219.20 6.47 15:19:11 29-11-2007 BSE 527683 219.30 11.57 15:17:43 29-11-2007 BSE 230599 219.60 5.06 15:18:42 29-11-2007 BSE 309920 219.85 6.81 15:19:41 29-11-2007 BSE 545307 219.90 11.99 15:17:11 29-11-2007 BSE 471155 221.05 10.41 15:20:12 29-11-2007 BSE 284546 221.70 6.31 15:20:41 29-11-2007 BSE 419495 222.70 9.34 15:21:45 29-11-2007 BSE 420765 223.00 9.38 15:21:13 29-11-2007 NSE 272250 197.00 5.36 14:44:02 29-11-2007 NSE 258709 197.80 5.12 14:42:26 29-11-2007 NSE 354103 199.80 7.07 14:48:33 29-11-2007 NSE 515587 200.00 10.31 14:48:42 29-11-2007 NSE 350926 200.00 7.02 14:49:44 29-11-2007 NSE 346025 200.20 6.93 14:49:22 29-11-2007 NSE 345960 200.25 6.93 14:48:57 29-11-2007 NSE 277886 200.40 5.57 14:49:11 29-11-2007 NSE 261227 201.30 5.26 14:50:27 29-11-2007 NSE 501764 202.00 10.14 14:50:40 29-11-2007 NSE 269229 203.05 5.47 14:53:52 29-11-2007 NSE 288937 203.20 5.87 14:51:11 29-11-2007 NSE 263838 203.20 5.36 14:53:58 29-11-2007 NSE 407537 203.30 8.29 14:51:15 29-11-2007 NSE 397283 203.60 8.09 14:51:29 29-11-2007 NSE 370776 203.70 7.55 14:51:22 29-11-2007 NSE 335557 203.70 6.84 14:52:12 29-11-2007 NSE 453418 204.10 9.25 14:51:37 29-11-2007 NSE 336986 204.15 6.88 14:56:04 29-11-2007 NSE 429604 204.30 8.78 14:51:50 29-11-2007 NSE 265921 204.50 5.44 14:56:20 29-11-2007 NSE 451622 204.50 9.24 14:56:23 29-11-2007 NSE 540603 204.70 11.07 14:56:15 29-11-2007 NSE 257830 205.05 5.29 14:57:35 29-11-2007 NSE 517088 205.10 10.61 14:56:51 29-11-2007 NSE 326239 205.30 6.7 14:56:25 29-11-2007 NSE 413210 206.00 8.51 14:57:48 29-11-2007 NSE 381356 206.10 7.86 14:58:17 29-11-2007 NSE 310945 206.15 6.41 14:57:58 29-11-2007 NSE 456436 206.25 9.41 14:58:30 29-11-2007 NSE 488834 206.30 10.08 14:58:11 29-11-2007 NSE 252957 206.40 5.22 15:00:07 29-11-2007 NSE 357891 206.50 7.39 14:58:25 29-11-2007 NSE 318176 207.25 6.59 15:01:41 29-11-2007 NSE 881527 207.90 18.33 15:01:57 29-11-2007 NSE 240508 208.00 5 15:02:07 29-11-2007 NSE 395341 208.45 8.24 15:02:25 29-11-2007 NSE 578633 208.85 12.08 15:02:32 29-11-2007 NSE 887751 209.00 18.55 15:02:48 29-11-2007 NSE 505834 209.00 10.57 15:28:54 29-11-2007 NSE 320375 209.35 6.71 15:03:23 29-11-2007 NSE 348874 209.40 7.31 15:03:16 29-11-2007 NSE 336210 209.50 7.04 15:03:33 29-11-2007 NSE 526540 209.60 11.04 15:02:53 29-11-2007 NSE 250134 209.60 5.24 15:03:45 29-11-2007 NSE 245895 209.70 5.16 15:03:04 29-11-2007 NSE 242437 209.75 5.09 15:27:57 29-11-2007 NSE 272707 209.80 5.72 15:26:30 29-11-2007 NSE 259320 209.90 5.44 15:26:25 29-11-2007 NSE 269146 209.90 5.65 15:26:42 29-11-2007 NSE 324214 209.90 6.81 15:29:14 29-11-2007 NSE 340686 210.00 7.15 15:07:36 29-11-2007 NSE 1497838 210.00 31.45 15:25:49 29-11-2007 NSE 519626 210.00 10.91 15:25:53 29-11-2007 NSE 323693 210.00 6.8 15:26:17 29-11-2007 NSE 539099 210.00 11.32 15:26:19 29-11-2007 NSE 243297 210.00 5.11 15:26:45 29-11-2007 NSE 792964 210.00 16.65 15:27:42 29-11-2007 NSE 310095 210.00 6.51 15:27:46 29-11-2007 NSE 253943 210.00 5.33 15:27:50 29-11-2007 NSE 244352 210.00 5.13 15:27:54 29-11-2007 NSE 472030 210.00 9.91 15:28:18 29-11-2007 NSE 293673 210.00 6.17 15:28:30 29-11-2007 NSE 298781 210.00 6.27 15:29:22 29-11-2007 NSE 266669 210.00 5.6 15:29:31 29-11-2007 NSE 249047 210.00 5.23 15:29:39 29-11-2007 NSE 293061 210.20 6.16 15:05:58 29-11-2007 NSE 1110507 210.25 23.35 15:04:01 29-11-2007 NSE 419919 210.25 8.83 15:06:08 29-11-2007 NSE 307538 210.30 6.47 15:06:15 29-11-2007 NSE 667150 210.30 14.03 15:08:53 29-11-2007 NSE 309794 210.30 6.51 15:09:19 29-11-2007 NSE 297595 210.50 6.26 15:07:54 29-11-2007 NSE 313788 210.55 6.61 15:08:25 29-11-2007 NSE 1053797 211.00 22.24 15:04:19 29-11-2007 NSE 525483 211.00 11.09 15:05:43 29-11-2007 NSE 279840 211.00 5.9 15:05:53 29-11-2007 NSE 466767 211.00 9.85 15:26:49 29-11-2007 NSE 704253 211.00 14.86 15:27:09 29-11-2007 NSE 393066 211.00 8.29 15:27:30 29-11-2007 NSE 352902 211.00 7.45 15:27:38 29-11-2007 NSE 499521 211.25 10.55 15:04:30 29-11-2007 NSE 455457 211.50 9.63 15:05:35 29-11-2007 NSE 905310 211.75 19.17 15:04:54 29-11-2007 NSE 1585721 211.75 33.58 15:05:08 29-11-2007 NSE 297521 211.75 6.3 15:05:32 29-11-2007 NSE 597371 211.85 12.66 15:09:49 29-11-2007 NSE 311846 212.00 6.61 15:09:56 29-11-2007 NSE 1152947 212.00 24.44 15:25:33 29-11-2007 NSE 1025576 212.00 21.74 15:26:09 29-11-2007 NSE 408294 212.25 8.67 15:05:21 29-11-2007 NSE 347602 212.50 7.39 15:10:05 29-11-2007 NSE 353144 212.80 7.51 15:10:18 29-11-2007 NSE 420576 213.50 8.98 15:10:31 29-11-2007 NSE 274775 213.55 5.87 15:10:34 29-11-2007 NSE 458935 214.20 9.83 15:10:38 29-11-2007 NSE 435457 214.35 9.33 15:13:00 29-11-2007 NSE 671654 214.95 14.44 15:10:55 29-11-2007 NSE 852888 215.00 18.34 15:11:02 29-11-2007 NSE 637931 215.10 13.72 15:13:11 29-11-2007 NSE 960735 215.25 20.68 15:11:14 29-11-2007 NSE 288467 215.45 6.22 15:11:19 29-11-2007 NSE 247806 215.45 5.34 15:12:45 29-11-2007 NSE 531293 215.60 11.45 15:12:42 29-11-2007 NSE 1116916 215.65 24.09 15:14:03 29-11-2007 NSE 272649 215.70 5.88 15:13:43 29-11-2007 NSE 308445 215.70 6.65 15:13:58 29-11-2007 NSE 288389 215.80 6.22 15:13:48 29-11-2007 NSE 269406 215.90 5.82 15:11:24 29-11-2007 NSE 680677 216.00 14.7 15:14:02 29-11-2007 NSE 842465 216.15 18.21 15:12:40 29-11-2007 NSE 459302 216.20 9.93 15:12:32 29-11-2007 NSE 299504 216.20 6.48 15:13:57 29-11-2007 NSE 721438 216.55 15.62 15:12:20 29-11-2007 NSE 326265 216.55 7.07 15:12:23 29-11-2007 NSE 377506 216.60 8.18 15:11:41 29-11-2007 NSE 248180 217.00 5.39 15:25:01 29-11-2007 NSE 239221 217.00 5.19 15:25:41 29-11-2007 NSE 536669 217.10 11.65 15:14:07 29-11-2007 NSE 403569 217.15 8.76 15:12:04 29-11-2007 NSE 1878113 217.30 40.81 15:14:31 29-11-2007 NSE 683833 217.50 14.87 15:12:00 29-11-2007 NSE 424325 217.50 9.23 15:12:09 29-11-2007 NSE 1047062 217.50 22.77 15:25:13 29-11-2007 NSE 968234 217.50 21.06 15:25:37 29-11-2007 NSE 231598 217.60 5.04 15:14:33 29-11-2007 NSE 235295 217.70 5.12 15:14:08 29-11-2007 NSE 370787 217.70 8.07 15:14:09 29-11-2007 NSE 719675 217.80 15.67 15:14:48 29-11-2007 NSE 256582 217.80 5.59 15:24:43 29-11-2007 NSE 492165 217.90 10.72 15:24:33 29-11-2007 NSE 364576 218.00 7.95 15:14:12 29-11-2007 NSE 834914 218.00 18.2 15:14:15 29-11-2007 NSE 362267 218.00 7.9 15:14:29 29-11-2007 NSE 700682 218.00 15.27 15:14:43 29-11-2007 NSE 482948 218.00 10.53 15:24:29 29-11-2007 NSE 588416 218.10 12.83 15:14:11 29-11-2007 NSE 961965 218.10 20.98 15:14:40 29-11-2007 NSE 629259 218.45 13.75 15:14:16 29-11-2007 NSE 467926 218.45 10.22 15:14:41 29-11-2007 NSE 437707 218.50 9.56 15:14:28 29-11-2007 NSE 676876 218.50 14.79 15:14:42 29-11-2007 NSE 462935 218.70 10.12 15:14:39 29-11-2007 NSE 508697 218.75 11.13 15:14:38 29-11-2007 NSE 319658 219.00 7 15:23:56 29-11-2007 NSE 302630 219.10 6.63 15:16:04 29-11-2007 NSE 1558946 219.20 34.17 15:14:18 29-11-2007 NSE 597652 219.25 13.1 15:14:22 29-11-2007 NSE 480299 219.25 10.53 15:14:24 29-11-2007 NSE 256789 219.25 5.63 15:23:00 29-11-2007 NSE 1270211 219.35 27.86 15:14:20 29-11-2007 NSE 1553723 219.35 34.08 15:14:27 29-11-2007 NSE 764030 219.40 16.76 15:14:19 29-11-2007 NSE 842956 219.40 18.49 15:14:26 29-11-2007 NSE 486924 219.55 10.69 15:14:21 29-11-2007 NSE 261624 219.75 5.75 15:16:44 29-11-2007 NSE 294236 219.95 6.47 15:23:36 29-11-2007 NSE 292278 220.00 6.43 15:16:28 29-11-2007 NSE 588536 220.00 12.95 15:16:36 29-11-2007 NSE 672707 220.00 14.8 15:22:44 29-11-2007 NSE 251524 220.50 5.55 15:16:57 29-11-2007 NSE 283204 220.55 6.25 15:17:00 29-11-2007 NSE 256673 220.55 5.66 15:18:25 29-11-2007 NSE 245697 221.00 5.43 15:17:48 29-11-2007 NSE 244263 221.00 5.4 15:22:19 29-11-2007 NSE 230461 221.50 5.1 15:17:28 29-11-2007 NSE 250960 221.50 5.56 15:17:40 29-11-2007 NSE 276632 221.65 6.13 15:21:47 29-11-2007 NSE 246555 221.65 5.46 15:21:59 29-11-2007 NSE 282297 221.70 6.26 15:21:51 29-11-2007 NSE 1292605 222.00 28.7 15:21:45 29-11-2007 NSE 296022 222.30 6.58 15:19:53 29-11-2007 NSE 230202 223.50 5.15 15:20:34 29-11-2007 NSE 275354 223.70 6.16 15:20:59 29-11-2007 NSE 243529 224.00 5.46 15:20:54 29-11-2007 NSE 384319 224.05 8.61 15:21:03 29-11-2007 NSE 258028 224.40 5.79 15:21:19 29-11-2007 NSE 298534 224.85 6.71 15:21:41 26-11-2007 BSE 318274 205.50 6.54 12:28:33 26-11-2007 BSE 399782 213.50 8.54 09:56:57 26-11-2007 BSE 626591 213.90 13.4 09:56:01 26-11-2007 BSE 310795 214.60 6.67 09:57:44 26-11-2007 BSE 254742 215.80 5.5 10:01:34 26-11-2007 BSE 249295 215.85 5.38 09:58:35 26-11-2007 BSE 305124 216.25 6.6 10:00:50 26-11-2007 BSE 233019 216.50 5.04 10:02:17 26-11-2007 BSE 665068 217.05 14.44 10:00:06 26-11-2007 BSE 350842 217.75 7.64 09:59:20 23-11-2007 BSE 461970 210.10 9.71 15:14:53 23-11-2007 BSE 332356 210.35 6.99 10:04:05 23-11-2007 BSE 601753 210.55 12.67 09:57:37 23-11-2007 BSE 439414 211.40 9.29 15:14:22 23-11-2007 BSE 235998 212.20 5.01 09:59:52 23-11-2007 BSE 350966 213.90 7.51 09:56:34 23-11-2007 NSE 281371 211.00 5.94 15:14:28 22-11-2007 BSE 251658 204.00 5.13 10:11:25 22-11-2007 BSE 294194 206.25 6.07 15:07:42 22-11-2007 BSE 265927 209.40 5.57 15:11:04 22-11-2007 BSE 296285 209.80 6.22 15:13:49 22-11-2007 BSE 338962 209.85 7.11 15:26:11 22-11-2007 BSE 391626 209.90 8.22 15:10:36 22-11-2007 BSE 505960 209.95 10.62 15:13:25 22-11-2007 BSE 256914 209.95 5.39 15:23:00 22-11-2007 BSE 542377 210.20 11.4 15:13:00 22-11-2007 BSE 324843 210.85 6.85 15:28:22 22-11-2007 BSE 377548 210.90 7.96 15:27:49 22-11-2007 BSE 384825 210.95 8.12 15:26:45 22-11-2007 BSE 343823 211.00 7.25 15:27:16 22-11-2007 BSE 242823 211.45 5.13 15:30:41 22-11-2007 NSE 268077 204.90 5.49 15:07:23 22-11-2007 NSE 307940 207.50 6.39 15:07:45 22-11-2007 NSE 242775 208.60 5.06 15:08:07 22-11-2007 NSE 306705 209.00 6.41 15:08:15 22-11-2007 NSE 323186 209.85 6.78 15:21:16 22-11-2007 NSE 290622 209.95 6.1 15:26:13 22-11-2007 NSE 348781 210.00 7.32 15:10:04 22-11-2007 NSE 297148 210.00 6.24 15:10:08 22-11-2007 NSE 245871 210.00 5.16 15:12:45 22-11-2007 NSE 427107 210.00 8.97 15:12:50 22-11-2007 NSE 364891 210.00 7.66 15:12:57 22-11-2007 NSE 288866 210.00 6.07 15:13:21 22-11-2007 NSE 260800 210.05 5.48 15:12:53 21-11-2007 BSE 272495 205.25 5.59 10:47:14 21-11-2007 BSE 326820 210.20 6.87 12:47:12 21-11-2007 BSE 340663 210.60 7.17 12:49:41 21-11-2007 BSE 326689 210.75 6.88 12:49:21 21-11-2007 NSE 306118 210.25 6.44 12:46:56 21-11-2007 NSE 301234 210.50 6.34 12:49:00 21-11-2007 NSE 257488 210.80 5.43 12:51:45 20-11-2007 BSE 241925 210.20 5.09 09:57:19 20-11-2007 BSE 308345 212.50 6.55 10:15:05 20-11-2007 BSE 442185 215.50 9.53 10:11:56 20-11-2007 NSE 279328 208.05 5.81 15:17:11 20-11-2007 NSE 338248 210.00 7.1 13:44:46 20-11-2007 NSE 243434 210.45 5.12 11:36:20 19-11-2007 BSE 354863 208.35 7.39 15:25:26 19-11-2007 BSE 434690 215.25 9.36 11:03:57 19-11-2007 BSE 263530 218.80 5.77 09:57:49 19-11-2007 BSE 231369 219.00 5.07 09:56:44 19-11-2007 NSE 305850 208.00 6.36 15:25:31 19-11-2007 NSE 308359 210.00 6.48 14:48:05 19-11-2007 NSE 267820 210.00 5.62 14:48:09 19-11-2007 NSE 399211 212.00 8.46 14:20:22 19-11-2007 NSE 243257 212.60 5.17 14:18:46 19-11-2007 NSE 504589 212.80 10.74 14:19:46 16-11-2007 BSE 288021 214.60 6.18 15:03:38 16-11-2007 BSE 510468 217.50 11.1 12:29:46 16-11-2007 BSE 308793 217.90 6.73 09:59:20 16-11-2007 BSE 287622 220.00 6.33 12:21:14 16-11-2007 BSE 358663 221.15 7.93 12:21:41 16-11-2007 BSE 243824 221.50 5.4 12:22:32 16-11-2007 BSE 238270 222.30 5.3 12:23:21 16-11-2007 NSE 342575 214.00 7.33 15:25:22 16-11-2007 NSE 235148 215.25 5.06 15:03:45 16-11-2007 NSE 239676 220.95 5.3 12:21:41 15-11-2007 BSE 352304 213.70 7.53 14:53:05 15-11-2007 BSE 343888 215.00 7.39 10:43:50 15-11-2007 BSE 391234 217.55 8.51 12:18:35 15-11-2007 BSE 369079 217.95 8.04 09:57:16 15-11-2007 NSE 375213 213.00 7.99 15:27:41 15-11-2007 NSE 377768 213.00 8.05 15:27:47 15-11-2007 NSE 257969 213.50 5.51 12:03:14 15-11-2007 NSE 453907 215.00 9.76 10:43:38 15-11-2007 NSE 237242 216.00 5.12 10:36:49 15-11-2007 NSE 375196 217.90 8.18 12:18:24 14-11-2007 BSE 361226 213.50 7.71 15:30:28 14-11-2007 BSE 242206 214.00 5.18 15:22:50 14-11-2007 BSE 241031 215.00 5.18 15:20:36 14-11-2007 BSE 721680 215.10 15.52 14:21:52 14-11-2007 BSE 275929 217.95 6.01 14:20:48 14-11-2007 BSE 546444 220.75 12.06 12:26:30 14-11-2007 BSE 616579 221.00 13.63 12:17:08 14-11-2007 BSE 239222 221.80 5.31 12:20:32 14-11-2007 BSE 641533 222.25 14.26 12:16:00 14-11-2007 BSE 239710 224.60 5.38 11:05:13 14-11-2007 BSE 340056 225.00 7.65 11:05:42 14-11-2007 BSE 370186 226.25 8.38 11:06:41 14-11-2007 BSE 252407 226.65 5.72 11:07:09 14-11-2007 BSE 306761 226.80 6.96 09:57:22 14-11-2007 BSE 306277 228.50 7 11:09:09 14-11-2007 BSE 301303 229.35 6.91 11:09:38 14-11-2007 BSE 303860 229.60 6.98 11:10:08 14-11-2007 BSE 301050 230.60 6.94 11:10:36 14-11-2007 BSE 415755 233.00 9.69 11:11:33 14-11-2007 NSE 271909 214.95 5.84 15:27:44 14-11-2007 NSE 357274 215.25 7.69 15:21:30 14-11-2007 NSE 523949 215.60 11.3 14:21:57 14-11-2007 NSE 370432 216.00 8 14:21:45 14-11-2007 NSE 329451 216.00 7.12 15:20:01 14-11-2007 NSE 459059 216.80 9.95 14:22:18 14-11-2007 NSE 367201 217.30 7.98 14:20:41 14-11-2007 NSE 419930 217.40 9.13 14:21:29 14-11-2007 NSE 593280 220.00 13.05 12:40:17 14-11-2007 NSE 513404 220.05 11.3 12:17:00 14-11-2007 NSE 509784 220.10 11.22 12:26:09 14-11-2007 NSE 270824 221.10 5.99 12:41:37 14-11-2007 NSE 529685 222.50 11.79 12:15:43 14-11-2007 NSE 258623 224.50 5.81 11:05:15 14-11-2007 NSE 271767 226.50 6.16 11:06:20 14-11-2007 NSE 363228 228.65 8.31 11:09:13 13-11-2007 NSE 253355 217.95 5.52 10:45:45 13-11-2007 NSE 251509 218.00 5.48 10:24:35 13-11-2007 NSE 235176 218.20 5.13 10:32:13 13-11-2007 NSE 252176 218.35 5.51 11:06:11 13-11-2007 NSE 252485 218.50 5.52 11:04:39 13-11-2007 NSE 251186 218.50 5.49 14:27:35 13-11-2007 NSE 238198 219.85 5.24 14:38:20 12-11-2007 BSE 389791 212.00 8.26 09:57:10 12-11-2007 BSE 251916 213.75 5.38 09:58:05 08-11-2007 BSE 342198 209.00 7.15 09:57:14 08-11-2007 BSE 293884 213.00 6.26 09:59:08 08-11-2007 BSE 290074 220.50 6.4 14:41:58 08-11-2007 BSE 317361 221.00 7.01 14:43:10 08-11-2007 BSE 302022 221.05 6.68 14:42:17 08-11-2007 BSE 238011 222.50 5.3 14:45:37 08-11-2007 BSE 232388 224.00 5.21 14:51:45 07-11-2007 BSE 292810 208.00 6.09 10:18:09 07-11-2007 BSE 321221 208.00 6.68 10:18:43 07-11-2007 BSE 252159 208.70 5.26 10:19:17 07-11-2007 BSE 249427 210.50 5.25 10:17:33 07-11-2007 BSE 310015 218.50 6.77 10:04:29 07-11-2007 BSE 257981 219.80 5.67 10:03:45 07-11-2007 BSE 226974 222.00 5.04 09:58:15 07-11-2007 BSE 280632 222.00 6.23 10:01:36 07-11-2007 BSE 390392 222.00 8.67 10:02:20 07-11-2007 BSE 285032 222.70 6.35 10:03:01 07-11-2007 BSE 280320 224.50 6.29 09:59:02 07-11-2007 BSE 225683 225.30 5.08 09:59:47 07-11-2007 BSE 274422 228.00 6.26 10:00:34 07-11-2007 NSE 240785 225.00 5.42 13:03:38 07-11-2007 NSE 226254 225.25 5.1 09:59:23 07-11-2007 NSE 329077 227.00 7.47 09:59:44 06-11-2007 BSE 957890 215.00 20.59 15:40:46 06-11-2007 BSE 450522 220.00 9.91 15:15:01 06-11-2007 BSE 309101 220.00 6.8 15:24:41 06-11-2007 BSE 466731 225.00 10.5 14:52:39 06-11-2007 BSE 336845 225.75 7.6 15:00:53 06-11-2007 BSE 365370 226.00 8.26 14:55:54 06-11-2007 BSE 424880 230.00 9.77 14:16:41 06-11-2007 BSE 297419 230.00 6.84 14:17:44 06-11-2007 BSE 615029 230.00 14.15 14:50:37 06-11-2007 BSE 231817 230.05 5.33 14:50:15 06-11-2007 BSE 344810 230.55 7.95 13:49:27 06-11-2007 BSE 238140 230.70 5.49 13:49:10 06-11-2007 BSE 259722 231.20 6 12:44:47 06-11-2007 BSE 236920 232.40 5.51 12:45:29 06-11-2007 BSE 388604 232.80 9.05 12:44:01 06-11-2007 BSE 216401 234.10 5.07 14:00:09 06-11-2007 BSE 390984 234.60 9.17 14:24:51 06-11-2007 BSE 243830 235.00 5.73 12:42:37 06-11-2007 BSE 262221 235.00 6.16 12:42:58 06-11-2007 BSE 239109 235.05 5.62 12:46:55 06-11-2007 BSE 345767 235.70 8.15 13:40:38 06-11-2007 BSE 213626 235.85 5.04 13:44:00 06-11-2007 BSE 254668 236.00 6.01 12:40:20 06-11-2007 BSE 336966 236.00 7.95 13:40:57 06-11-2007 BSE 265344 236.60 6.28 12:40:00 06-11-2007 BSE 472446 238.00 11.24 12:39:39 06-11-2007 BSE 227611 238.00 5.42 12:50:32 06-11-2007 BSE 289005 238.90 6.9 13:18:37 06-11-2007 BSE 234079 239.00 5.59 13:18:04 06-11-2007 BSE 355264 240.00 8.53 12:38:37 06-11-2007 BSE 231052 240.10 5.55 13:02:07 06-11-2007 BSE 403625 240.40 9.7 12:38:58 06-11-2007 BSE 221375 240.75 5.33 12:38:15 06-11-2007 BSE 208128 241.50 5.03 12:32:18 06-11-2007 BSE 252564 241.85 6.11 12:34:28 06-11-2007 BSE 216552 241.90 5.24 13:07:59 06-11-2007 BSE 331349 242.00 8.02 12:33:42 06-11-2007 BSE 310554 242.00 7.52 13:07:40 06-11-2007 BSE 228720 242.20 5.54 12:36:52 06-11-2007 BSE 408619 243.00 9.93 12:31:15 06-11-2007 BSE 249102 243.00 6.05 12:32:59 06-11-2007 BSE 256170 243.00 6.22 12:34:49 06-11-2007 BSE 349437 243.00 8.49 13:10:39 06-11-2007 BSE 307345 244.10 7.5 12:30:32 06-11-2007 BSE 273960 244.80 6.71 12:30:10 06-11-2007 BSE 497998 245.80 12.24 12:29:48 06-11-2007 BSE 277849 245.85 6.83 12:29:04 06-11-2007 BSE 230701 247.55 5.71 12:28:43 06-11-2007 BSE 235699 247.80 5.84 12:28:22 06-11-2007 BSE 340010 247.80 8.43 12:29:26 06-11-2007 BSE 265773 250.00 6.64 12:21:06 06-11-2007 BSE 243409 250.70 6.1 12:20:45 06-11-2007 BSE 235915 250.90 5.92 12:20:23 06-11-2007 BSE 494619 251.10 12.42 12:26:54 06-11-2007 BSE 220767 251.40 5.55 12:22:53 06-11-2007 BSE 437492 252.55 11.05 12:20:01 06-11-2007 BSE 269773 255.95 6.9 12:18:37 06-11-2007 BSE 319631 259.75 8.3 12:16:02 06-11-2007 BSE 224020 264.00 5.91 12:07:51 06-11-2007 BSE 202972 269.60 5.47 10:23:58 06-11-2007 BSE 203017 270.65 5.49 11:18:57 06-11-2007 BSE 187473 274.10 5.14 10:02:17 06-11-2007 BSE 275234 275.00 7.57 10:01:50 06-11-2007 BSE 275689 277.00 7.64 10:01:23 06-11-2007 BSE 321470 280.00 9 10:00:17 06-11-2007 BSE 308856 281.00 8.68 10:00:50 06-11-2007 NSE 370602 214.55 7.95 15:30:13 06-11-2007 NSE 581275 215.00 12.5 15:29:04 06-11-2007 NSE 639911 215.75 13.81 15:30:08 06-11-2007 NSE 341191 215.80 7.36 15:30:04 06-11-2007 NSE 316666 216.85 6.87 15:28:16 06-11-2007 NSE 645022 216.90 13.99 15:28:52 06-11-2007 NSE 284777 216.95 6.18 15:28:27 06-11-2007 NSE 509748 217.00 11.06 15:27:40 06-11-2007 NSE 233934 217.00 5.08 15:27:48 06-11-2007 NSE 464580 217.00 10.08 15:28:28 06-11-2007 NSE 362391 218.00 7.9 15:27:11 06-11-2007 NSE 230934 218.00 5.03 15:27:16 06-11-2007 NSE 382325 219.00 8.37 15:26:39 06-11-2007 NSE 544544 220.00 11.98 15:21:45 06-11-2007 NSE 253764 220.00 5.58 15:24:17 06-11-2007 NSE 278834 221.20 6.17 15:23:58 06-11-2007 NSE 329727 225.05 7.42 15:03:02 06-11-2007 NSE 220583 229.00 5.05 14:51:07 06-11-2007 NSE 425281 230.00 9.78 14:16:29 06-11-2007 NSE 233149 230.00 5.36 14:50:59 06-11-2007 NSE 226887 230.70 5.23 14:51:03 06-11-2007 NSE 313699 231.00 7.25 13:49:06 06-11-2007 NSE 222022 231.60 5.14 14:36:03 06-11-2007 NSE 256777 232.00 5.96 14:17:33 06-11-2007 NSE 267473 232.50 6.22 13:50:26 06-11-2007 NSE 498393 232.90 11.61 12:45:14 06-11-2007 NSE 318368 233.00 7.42 12:43:54 06-11-2007 NSE 220126 234.00 5.15 14:27:48 06-11-2007 NSE 219106 234.65 5.14 12:43:46 06-11-2007 NSE 222116 235.00 5.22 14:24:40 06-11-2007 NSE 235075 235.10 5.53 12:42:42 06-11-2007 NSE 237115 236.60 5.61 13:40:37 06-11-2007 NSE 227160 236.85 5.38 13:38:00 06-11-2007 NSE 231077 238.00 5.5 13:18:28 06-11-2007 NSE 245385 238.50 5.85 12:39:37 06-11-2007 NSE 353137 239.50 8.46 12:39:25 06-11-2007 NSE 255057 239.65 6.11 12:49:04 06-11-2007 NSE 285897 242.00 6.92 12:33:06 06-11-2007 NSE 232610 242.00 5.63 12:33:27 06-11-2007 NSE 300961 242.00 7.28 12:34:39 06-11-2007 NSE 211874 242.05 5.13 13:07:29 06-11-2007 NSE 250902 250.00 6.27 12:22:35 06-11-2007 NSE 287242 250.70 7.2 12:20:34 06-11-2007 NSE 305731 252.00 7.7 12:24:45 06-11-2007 NSE 266539 252.45 6.73 12:19:42 06-11-2007 NSE 432176 254.00 10.98 12:18:30 05-11-2007 BSE 216499 268.70 5.82 13:26:03 05-11-2007 BSE 204159 270.00 5.51 13:32:44 05-11-2007 BSE 280492 270.20 7.58 13:25:19 05-11-2007 BSE 454852 274.40 12.48 09:57:00 05-11-2007 BSE 437163 275.00 12.02 09:57:52 05-11-2007 BSE 286647 275.10 7.89 10:17:52 05-11-2007 BSE 213898 277.70 5.94 10:01:30 05-11-2007 BSE 276950 277.90 7.7 09:58:53 05-11-2007 BSE 202252 277.95 5.62 10:04:27 05-11-2007 BSE 188062 279.80 5.26 10:05:56 05-11-2007 BSE 229859 279.90 6.43 09:59:38 05-11-2007 BSE 383252 280.00 10.73 10:00:22 05-11-2007 BSE 179174 280.00 5.02 10:56:37 05-11-2007 BSE 184333 280.15 5.16 10:07:23 05-11-2007 BSE 247499 280.40 6.94 10:10:01 05-11-2007 BSE 239789 280.70 6.73 10:06:41 05-11-2007 NSE 197911 266.50 5.27 15:24:51 02-11-2007 BSE 248188 257.00 6.38 09:57:13 02-11-2007 BSE 213070 262.00 5.58 09:58:23 02-11-2007 BSE 214981 263.00 5.65 10:10:14 02-11-2007 BSE 218423 264.00 5.77 09:59:11 02-11-2007 BSE 302940 265.00 8.03 10:00:01 02-11-2007 BSE 239113 265.45 6.35 10:07:26 02-11-2007 BSE 294373 267.00 7.86 10:03:46 02-11-2007 BSE 216601 267.50 5.79 10:05:16 02-11-2007 BSE 268419 268.50 7.21 10:04:31 02-11-2007 BSE 231417 269.00 6.23 10:00:48 02-11-2007 BSE 342477 269.00 9.21 10:33:23 02-11-2007 BSE 255983 270.00 6.91 10:03:03 02-11-2007 BSE 421936 270.00 11.39 15:13:35 02-11-2007 BSE 197500 270.00 5.33 15:22:22 02-11-2007 BSE 272936 270.45 7.38 15:22:56 02-11-2007 BSE 186723 270.65 5.05 15:14:04 02-11-2007 BSE 246419 273.00 6.73 10:02:18 02-11-2007 BSE 215484 273.50 5.89 10:01:33 02-11-2007 NSE 222480 260.10 5.79 12:36:01 02-11-2007 NSE 241953 269.65 6.52 10:33:02 02-11-2007 NSE 197042 270.00 5.32 10:33:06 02-11-2007 NSE 213988 270.00 5.78 15:08:06 02-11-2007 NSE 221167 270.25 5.98 15:08:38 02-11-2007 NSE 194833 271.25 5.28 15:22:32 01-11-2007 BSE 201512 259.00 5.22 15:22:25 01-11-2007 BSE 270501 260.00 7.03 09:56:39 01-11-2007 BSE 472953 260.00 12.3 09:59:52 01-11-2007 BSE 216119 260.00 5.62 15:13:21 01-11-2007 BSE 350757 261.00 9.15 09:57:42 01-11-2007 BSE 423973 261.70 11.1 09:59:01 01-11-2007 BSE 320014 262.00 8.38 10:00:41 01-11-2007 BSE 286668 262.80 7.53 10:01:29 01-11-2007 BSE 232338 263.00 6.11 10:08:29 01-11-2007 BSE 227522 263.00 5.98 10:09:15 01-11-2007 BSE 193637 263.85 5.11 10:04:41 01-11-2007 BSE 298855 264.00 7.89 10:03:09 01-11-2007 BSE 230986 265.25 6.13 15:02:32 01-11-2007 BSE 537997 265.50 14.28 10:02:21 01-11-2007 BSE 463590 265.55 12.31 10:21:59 01-11-2007 BSE 376179 265.60 9.99 10:22:42 01-11-2007 BSE 396748 267.50 10.61 10:24:35 01-11-2007 BSE 232379 267.50 6.22 11:47:57 01-11-2007 BSE 458740 267.60 12.28 10:25:12 01-11-2007 BSE 401061 268.70 10.78 10:25:50 01-11-2007 BSE 208249 269.40 5.61 14:42:08 01-11-2007 BSE 390728 269.50 10.53 10:26:26 01-11-2007 BSE 262321 269.60 7.07 11:48:28 01-11-2007 BSE 238912 269.90 6.45 11:46:58 01-11-2007 BSE 199191 270.15 5.38 11:46:03 01-11-2007 BSE 185086 270.55 5.01 11:46:31 01-11-2007 BSE 484555 271.00 13.13 10:27:04 01-11-2007 BSE 232791 271.25 6.31 11:48:56 01-11-2007 BSE 291201 273.00 7.95 10:27:40 01-11-2007 BSE 366105 273.00 9.99 10:28:15 01-11-2007 BSE 186699 274.00 5.12 11:50:17 01-11-2007 BSE 265578 274.10 7.28 10:28:47 01-11-2007 BSE 290724 274.15 7.97 11:43:25 01-11-2007 BSE 328033 275.00 9.02 10:29:20 01-11-2007 BSE 216764 277.25 6.01 10:32:06 01-11-2007 BSE 188266 277.30 5.22 11:38:02 01-11-2007 BSE 209547 277.50 5.81 11:40:22 01-11-2007 BSE 252323 278.00 7.01 10:29:53 01-11-2007 BSE 226873 278.20 6.31 10:31:33 01-11-2007 BSE 224856 278.20 6.26 10:36:29 01-11-2007 BSE 190752 278.90 5.32 10:33:44 01-11-2007 BSE 198251 278.90 5.53 11:37:10 01-11-2007 BSE 370023 279.00 10.32 10:31:00 01-11-2007 BSE 289522 279.00 8.08 10:32:41 01-11-2007 BSE 276612 279.45 7.73 10:34:49 01-11-2007 BSE 223311 280.00 6.25 10:30:26 01-11-2007 BSE 466553 281.30 13.12 11:05:35 01-11-2007 BSE 336847 281.80 9.49 11:06:03 01-11-2007 BSE 215919 283.50 6.12 11:06:32 01-11-2007 BSE 229131 284.60 6.52 11:07:00 01-11-2007 BSE 329725 284.70 9.39 11:07:26 01-11-2007 BSE 179911 284.70 5.12 11:20:28 01-11-2007 BSE 187835 285.70 5.37 11:07:54 01-11-2007 BSE 251105 286.35 7.19 11:08:23 01-11-2007 BSE 214540 286.40 6.14 11:08:50 01-11-2007 BSE 272025 286.70 7.8 11:09:19 01-11-2007 BSE 182554 287.05 5.24 11:20:05 01-11-2007 BSE 324805 287.40 9.33 11:09:45 01-11-2007 BSE 322451 288.25 9.29 11:10:11 01-11-2007 BSE 224459 288.60 6.48 11:11:31 01-11-2007 BSE 314268 289.00 9.08 11:10:38 01-11-2007 BSE 233280 289.10 6.74 11:11:05 01-11-2007 BSE 197408 289.10 5.71 11:12:50 01-11-2007 BSE 201084 289.20 5.82 11:11:58 01-11-2007 BSE 235688 290.00 6.83 11:14:28 01-11-2007 BSE 186651 290.90 5.43 11:14:52 01-11-2007 BSE 217314 291.50 6.33 11:15:37 01-11-2007 BSE 241454 294.40 7.11 11:18:52 01-11-2007 BSE 254948 294.45 7.51 11:17:24 01-11-2007 BSE 182750 294.70 5.39 11:17:04 01-11-2007 NSE 218958 257.50 5.64 09:56:30 01-11-2007 NSE 193161 260.00 5.02 15:12:43 01-11-2007 NSE 226084 260.30 5.88 09:57:46 01-11-2007 NSE 217085 265.00 5.75 15:02:10 01-11-2007 NSE 217786 265.25 5.78 10:21:47 01-11-2007 NSE 215114 265.75 5.72 10:22:23 01-11-2007 NSE 410647 270.00 11.09 10:26:44 01-11-2007 NSE 197445 271.70 5.36 10:27:12 01-11-2007 NSE 198745 273.00 5.43 10:27:20 01-11-2007 NSE 249716 273.00 6.82 10:27:44 01-11-2007 NSE 193082 273.10 5.27 10:27:48 01-11-2007 NSE 195381 273.20 5.34 10:27:40 01-11-2007 NSE 238684 273.30 6.52 10:27:36 01-11-2007 NSE 188182 273.60 5.15 11:45:07 01-11-2007 NSE 225046 274.00 6.17 11:43:07 01-11-2007 NSE 405948 275.55 11.19 10:28:49 01-11-2007 NSE 200277 277.20 5.55 10:29:25 01-11-2007 NSE 417588 279.00 11.65 10:32:30 01-11-2007 NSE 202211 279.20 5.65 10:33:47 01-11-2007 NSE 217865 279.35 6.09 10:30:13 01-11-2007 NSE 243444 279.85 6.81 11:05:19 01-11-2007 NSE 184917 279.95 5.18 11:20:46 01-11-2007 NSE 194351 280.00 5.44 10:30:01 01-11-2007 NSE 233870 280.00 6.55 10:30:09 01-11-2007 NSE 335704 280.20 9.41 11:05:23 01-11-2007 NSE 252875 281.00 7.11 11:05:32 01-11-2007 NSE 309879 281.20 8.71 11:05:35 01-11-2007 NSE 196310 281.70 5.53 11:05:39 01-11-2007 NSE 234567 282.00 6.61 11:05:43 01-11-2007 NSE 337290 283.75 9.57 11:06:28 01-11-2007 NSE 307049 284.00 8.72 11:06:08 01-11-2007 NSE 184947 284.40 5.26 11:06:40 01-11-2007 NSE 215885 284.55 6.14 11:06:49 01-11-2007 NSE 352457 285.00 10.05 11:06:52 01-11-2007 NSE 193767 285.00 5.52 11:07:08 01-11-2007 NSE 290362 285.00 8.28 11:23:27 01-11-2007 NSE 178472 285.90 5.1 11:07:29 01-11-2007 NSE 216082 288.00 6.22 11:09:50 01-11-2007 NSE 286030 288.90 8.26 11:10:34 31-10-2007 BSE 225384 235.40 5.31 09:59:02 31-10-2007 BSE 246734 236.80 5.84 09:56:19 31-10-2007 BSE 389602 237.40 9.25 09:57:24 31-10-2007 BSE 557726 241.05 13.44 10:31:22 31-10-2007 BSE 441152 242.20 10.68 10:31:55 31-10-2007 BSE 362793 242.90 8.81 10:32:28 31-10-2007 BSE 313618 243.20 7.63 10:33:00 31-10-2007 BSE 224334 243.40 5.46 14:43:01 31-10-2007 BSE 307093 243.70 7.48 14:43:21 31-10-2007 BSE 212376 244.80 5.2 14:43:42 31-10-2007 BSE 206958 245.90 5.09 14:46:07 31-10-2007 NSE 348321 240.05 8.36 10:30:52 31-10-2007 NSE 297157 243.10 7.22 14:42:56 31-10-2007 NSE 264485 243.80 6.45 14:42:58 31-10-2007 NSE 276949 245.00 6.79 14:43:33 31-10-2007 NSE 275371 245.15 6.75 14:43:49 30-10-2007 BSE 399636 224.80 8.98 09:59:10 30-10-2007 BSE 297254 224.80 6.68 10:13:23 30-10-2007 BSE 256154 226.00 5.79 10:00:07 30-10-2007 BSE 526865 226.40 11.93 12:25:05 30-10-2007 BSE 223723 226.65 5.07 10:14:56 30-10-2007 BSE 252530 226.70 5.72 09:57:57 30-10-2007 BSE 384966 226.75 8.73 09:57:24 30-10-2007 BSE 349993 227.40 7.96 09:56:21 30-10-2007 BSE 253714 227.50 5.77 10:01:31 30-10-2007 BSE 845536 227.95 19.27 12:30:51 30-10-2007 BSE 220077 228.50 5.03 12:26:59 30-10-2007 BSE 674348 228.55 15.41 12:28:24 30-10-2007 BSE 975260 228.65 22.3 12:28:57 30-10-2007 BSE 240365 229.05 5.51 10:03:58 30-10-2007 BSE 351630 229.50 8.07 10:02:22 30-10-2007 BSE 348877 230.00 8.02 10:03:10 30-10-2007 BSE 2366872 231.05 54.69 12:33:30 30-10-2007 BSE 285823 231.90 6.63 12:37:37 30-10-2007 BSE 875164 232.70 20.37 14:15:30 30-10-2007 BSE 3570540 236.00 84.26 12:51:54 30-10-2007 BSE 218398 237.40 5.18 12:59:11 30-10-2007 BSE 511250 237.55 12.14 13:12:11 30-10-2007 BSE 289173 237.90 6.88 12:55:51 30-10-2007 BSE 594194 237.90 14.14 12:56:52 30-10-2007 BSE 500307 238.65 11.94 12:58:02 30-10-2007 NSE 3603079 228.05 82.17 12:17:24 30-10-2007 NSE 3752326 230.85 86.62 12:33:12 30-10-2007 NSE 375832 231.80 8.71 12:37:17 30-10-2007 NSE 281673 231.85 6.53 12:38:41 30-10-2007 NSE 314001 231.90 7.28 12:37:33 30-10-2007 NSE 234434 232.25 5.44 12:39:44 30-10-2007 NSE 420690 232.30 9.77 12:40:02 30-10-2007 NSE 337155 232.35 7.83 12:42:26 30-10-2007 NSE 1918643 233.25 44.75 14:15:58 30-10-2007 NSE 5800333 235.90 136.83 12:51:29 30-10-2007 NSE 257648 236.30 6.09 12:53:28 30-10-2007 NSE 317504 236.50 7.51 12:53:55 30-10-2007 NSE 225845 236.60 5.34 12:54:56 30-10-2007 NSE 793419 236.60 18.77 12:55:15 30-10-2007 NSE 893368 236.65 21.14 12:59:53 30-10-2007 NSE 242047 236.75 5.73 12:55:09 30-10-2007 NSE 309144 236.85 7.32 13:00:05 30-10-2007 NSE 497679 237.00 11.79 12:54:44 30-10-2007 NSE 394118 237.00 9.34 12:59:36 30-10-2007 NSE 218014 237.10 5.17 13:00:22 30-10-2007 NSE 1344991 237.15 31.9 12:55:27 30-10-2007 NSE 539123 237.15 12.79 13:00:32 30-10-2007 NSE 322607 237.20 7.65 12:55:21 30-10-2007 NSE 555645 237.30 13.19 12:59:24 30-10-2007 NSE 361329 237.30 8.57 13:00:40 30-10-2007 NSE 287214 237.35 6.82 13:01:26 30-10-2007 NSE 1068657 237.35 25.36 13:11:50 30-10-2007 NSE 1006076 237.45 23.89 12:56:23 30-10-2007 NSE 399196 237.45 9.48 13:01:15 30-10-2007 NSE 1370719 237.70 32.58 12:55:49 30-10-2007 NSE 341105 237.75 8.11 13:02:03 30-10-2007 NSE 884604 237.80 21.04 12:56:36 30-10-2007 NSE 238522 237.90 5.67 13:02:34 30-10-2007 NSE 333082 237.95 7.93 13:01:47 30-10-2007 NSE 459820 238.00 10.94 12:57:04 30-10-2007 NSE 243117 238.00 5.79 12:57:56 30-10-2007 NSE 282213 238.00 6.72 12:58:22 30-10-2007 NSE 221233 238.00 5.27 12:58:57 30-10-2007 NSE 917513 238.10 21.85 12:58:27 30-10-2007 NSE 625883 238.20 14.91 12:56:47 30-10-2007 NSE 603179 238.20 14.37 12:57:59 30-10-2007 NSE 1300939 238.50 31.03 12:57:36 29-10-2007 BSE 574815 211.00 12.13 09:57:26 29-10-2007 BSE 320621 211.90 6.79 09:56:22 29-10-2007 BSE 264202 211.90 5.6 10:11:19 29-10-2007 BSE 257694 212.60 5.48 10:11:59 29-10-2007 BSE 249752 214.75 5.36 10:37:21 29-10-2007 BSE 245257 217.95 5.35 13:58:00 29-10-2007 BSE 248381 218.90 5.44 13:59:34 29-10-2007 BSE 226493 222.30 5.03 14:38:33 29-10-2007 NSE 332092 215.20 7.15 13:20:09 29-10-2007 NSE 285220 216.00 6.16 13:20:45 29-10-2007 NSE 283117 220.00 6.23 14:33:18 26-10-2007 BSE 277635 198.25 5.5 10:30:12 26-10-2007 BSE 426454 199.30 8.5 14:20:17 26-10-2007 BSE 273372 199.50 5.45 14:19:39 26-10-2007 BSE 294782 199.80 5.89 10:33:38 26-10-2007 BSE 319167 199.80 6.38 10:34:12 26-10-2007 BSE 275782 200.00 5.52 14:19:57 26-10-2007 BSE 358109 200.10 7.17 15:13:36 26-10-2007 BSE 318850 201.00 6.41 15:15:03 26-10-2007 BSE 320503 202.00 6.47 15:18:19 26-10-2007 BSE 248779 203.75 5.07 15:22:39 26-10-2007 BSE 292107 204.20 5.96 15:23:14 26-10-2007 BSE 250756 204.35 5.12 15:23:49 26-10-2007 NSE 278687 199.90 5.57 14:19:57 26-10-2007 NSE 290722 200.00 5.81 14:19:33 26-10-2007 NSE 419501 200.00 8.39 14:19:53 25-10-2007 BSE 261139 191.90 5.01 09:56:48 25-10-2007 BSE 315534 196.25 6.19 10:14:07 24-10-2007 BSE 282272 190.00 5.36 15:10:43 24-10-2007 BSE 294568 190.40 5.61 15:11:16 24-10-2007 NSE 354219 185.55 6.57 11:37:27 24-10-2007 NSE 356359 189.95 6.77 15:10:35 24-10-2007 NSE 302332 190.30 5.75 15:10:37 18-10-2007 BSE 351794 190.20 6.69 11:06:32 18-10-2007 NSE 449868 192.00 8.64 11:28:52 17-10-2007 BSE 336961 174.90 5.89 10:56:25 17-10-2007 BSE 349473 176.00 6.15 10:57:04 17-10-2007 BSE 343139 181.90 6.24 15:12:47 16-10-2007 BSE 318221 184.95 5.89 10:26:37 15-10-2007 BSE 445904 179.90 8.02 13:25:11 15-10-2007 NSE 302710 179.90 5.45 13:25:04 12-10-2007 BSE 303940 179.80 5.46 09:58:45 12-10-2007 BSE 406907 180.95 7.36 10:01:46 12-10-2007 BSE 345252 180.95 6.25 10:02:32 12-10-2007 BSE 291781 181.00 5.28 10:03:19 11-10-2007 BSE 335780 176.85 5.94 10:01:56 11-10-2007 NSE 381478 177.90 6.79 14:15:04 10-10-2007 BSE 6805894 171.40 116.65 10:43:56 10-10-2007 BSE 410227 173.50 7.12 14:30:01 10-10-2007 BSE 413744 174.00 7.2 14:30:21 10-10-2007 NSE 312548 173.00 5.41 14:29:39 10-10-2007 NSE 288601 173.65 5.01 14:29:59 10-10-2007 NSE 332732 173.90 5.79 14:30:11 10-10-2007 NSE 335895 174.95 5.88 14:38:12 01-10-2007 BSE 360738 160.30 5.78 15:44:38 24-09-2007 BSE 353937 159.40 5.64 09:56:38 24-09-2007 BSE 355230 161.35 5.73 09:57:36 24-09-2007 BSE 345594 163.60 5.65 10:22:54 24-09-2007 BSE 312021 168.70 5.26 10:02:12 24-09-2007 BSE 308829 169.40 5.23 10:08:06 24-09-2007 BSE 322745 170.00 5.49 10:09:30 24-09-2007 BSE 475655 171.00 8.13 10:07:22 24-09-2007 NSE 314432 169.30 5.32 14:17:11 24-09-2007 NSE 434535 170.00 7.39 14:21:57 21-09-2007 BSE 371486 154.50 5.74 13:06:20 21-09-2007 NSE 445345 148.00 6.59 12:00:13 21-09-2007 NSE 408170 150.00 6.12 11:22:32 21-09-2007 NSE 364249 150.95 5.5 11:23:24 21-09-2007 NSE 328620 153.00 5.03 13:05:24 05-09-2007 NSE 512260 121.15 6.21 13:42:01 27-08-2007 NSE 538668 111.10 5.98 12:57:02 17-08-2007 NSE 601850 109.25 6.58 11:22:50 29-06-2007 NSE 832808 112.20 9.34 12:03:12 28-06-2007 NSE 1140153 111.30 12.69 13:25:47 26-06-2007 NSE 544301 105.00 5.72 14:31:05 26-06-2007 NSE 653171 107.00 6.99 14:45:03 07-05-2007 NSE 527000 81.00 4.27 11:05:00 07-05-2007 NSE 501300 81.25 4.07 11:03:52 04-05-2007 BSE 607460 81.50 4.95 10:07:04 04-05-2007 BSE 500301 81.60 4.08 10:12:41 04-05-2007 BSE 1505000 81.85 12.32 09:55:59 17-04-2007 BSE 505706 76.00 3.84 12:53:52 17-04-2007 NSE 557322 76.00 4.24 13:20:39 16-04-2007 NSE 1600045 74.40 11.9 13:02:01 16-04-2007 NSE 1602868 74.40 11.93 13:02:43 11-04-2007 NSE 750026 73.60 5.52 13:06:26 10-04-2007 BSE 500200 72.00 3.6 11:57:50 10-04-2007 NSE 1203010 72.00 8.66 11:47:47 10-04-2007 NSE 801200 72.20 5.78 11:59:27 10-04-2007 NSE 1000111 72.40 7.24 11:47:55 09-04-2007 NSE 501025 71.80 3.6 15:24:10 09-04-2007 NSE 522625 72.00 3.76 14:51:53 03-04-2007 NSE 501529 68.00 3.41 15:26:23 26-03-2007 BSE 2629100 75.00 19.72 11:44:26 09-02-2007 BSE 2201205 68.00 14.97 12:05:00 25-01-2007 NSE 3278383 66.70 21.87 15:28:44 19-01-2007 NSE 740707 68.20 5.05 15:01:51 10-01-2007 NSE 592044 63.00 3.73 13:50:23 20-12-2006 BSE 2000000 63.25 12.65 08:12:39 04-09-2006 NSE 1178211 65.50 7.72 09:06:36 17-06-2006 NSE 510820 51.00 2.61 05:48:24 17-06-2006 NSE 505926 51.00 2.58 05:48:54 17-06-2006 NSE 582296 59.00 3.44 06:06:48 17-06-2006 NSE 344997068 59.75 2061.36 05:48:00 17-06-2006 NSE 4989290 60.00 29.94 05:46:39 17-06-2006 NSE 500000 60.00 3 05:46:48 17-06-2006 NSE 50000000 60.00 300 05:47:36 17-06-2006 NSE 1000550 60.05 6.01 05:43:03 17-06-2006 NSE 5030000 60.05 30.21 05:45:06 17-06-2006 NSE 493817148 60.05 2965.37 05:45:15 17-06-2006 NSE 50005020 60.05 300.28 05:46:24 17-06-2006 NSE 900174 60.50 5.45 05:51:33 17-06-2006 NSE 50000502 61.00 305 05:47:45 17-06-2006 NSE 5010010 66.00 33.07 05:55:03 17-06-2006 NSE 505010 70.00 3.54 05:50:27 17-06-2006 NSE 557110 75.00 4.18 05:50:45 15-05-2006 BSE 779767 80.00 6.24 08:48:45 15-05-2006 BSE 501658 80.20 4.02 08:08:09 15-05-2006 NSE 8817557 80.75 71.2 07:31:36