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 State Bank of India

Date	Exchange	Qty	Price	Value (Cr)	Time
18-11-2009	NSE	49783	2329.10	11.59	09:59:57
16-11-2009	NSE	91800	2348.60	21.56	10:00:13
09-11-2009	NSE	33572	2301.50	7.73	14:39:07
29-10-2009	NSE	100097	2197.00	21.99	15:15:05
29-10-2009	NSE	27604	2197.00	6.06	15:25:18
29-10-2009	NSE	24986	2195.00	5.48	15:27:09
29-10-2009	NSE	36134	2195.60	7.93	15:29:41
27-10-2009	NSE	28387	2293.50	6.51	11:31:18
16-10-2009	NSE	202220	2436.95	49.28	14:45:05
16-10-2009	NSE	74660	2439.00	18.21	14:28:28
15-10-2009	BSE	51785	2300.00	11.91	11:42:48
14-10-2009	NSE	88926	2276.00	20.24	15:10:25
14-10-2009	BSE	34372	2200.95	7.57	10:01:04
12-10-2009	BSE	1084590	2172.55	235.63	15:32:31
12-10-2009	BSE	1084590	2172.55	235.63	15:32:46
12-10-2009	BSE	1084590	2172.55	235.63	15:33:00
12-10-2009	BSE	1084590	2172.55	235.63	15:33:14
12-10-2009	BSE	1084590	2172.55	235.63	15:33:28
12-10-2009	BSE	1084590	2172.55	235.63	15:33:42
12-10-2009	BSE	1084590	2172.55	235.63	15:33:58
12-10-2009	BSE	1084590	2172.55	235.63	15:34:26
12-10-2009	BSE	1084590	2172.55	235.63	15:32:18
12-10-2009	BSE	1084590	2172.55	235.63	15:32:03
12-10-2009	BSE	908476	2164.00	196.59	15:21:24
12-10-2009	BSE	919416	2164.00	198.96	15:24:55
12-10-2009	BSE	29975	2167.00	6.5	15:08:29
12-10-2009	BSE	925606	2167.00	200.58	15:27:44
12-10-2009	BSE	37116	2168.15	8.05	15:12:56
12-10-2009	BSE	1084590	2172.55	235.63	15:31:18
12-10-2009	BSE	1084590	2172.55	235.63	15:31:33
12-10-2009	BSE	1084590	2172.55	235.63	15:31:48
12-10-2009	BSE	1084590	2172.55	235.63	15:34:40
12-10-2009	BSE	1084590	2172.55	235.63	15:34:56
12-10-2009	BSE	1084590	2172.55	235.63	15:39:03
12-10-2009	BSE	1084590	2172.55	235.63	15:38:49
12-10-2009	BSE	1084590	2172.55	235.63	15:38:35
12-10-2009	BSE	1084590	2172.55	235.63	15:38:21
12-10-2009	BSE	1084590	2172.55	235.63	15:38:07
12-10-2009	BSE	1084590	2172.55	235.63	15:37:51
12-10-2009	BSE	1084590	2172.55	235.63	15:37:37
12-10-2009	BSE	1084590	2172.55	235.63	15:37:19
12-10-2009	BSE	1084590	2172.55	235.63	15:37:04
12-10-2009	BSE	1084590	2172.55	235.63	15:36:50
12-10-2009	BSE	1084590	2172.55	235.63	15:36:36
12-10-2009	BSE	1084590	2172.55	235.63	15:36:21
12-10-2009	BSE	1084590	2172.55	235.63	15:36:07
12-10-2009	BSE	1084590	2172.55	235.63	15:35:53
12-10-2009	BSE	1084590	2172.55	235.63	15:35:39
12-10-2009	BSE	1084590	2172.55	235.63	15:35:25
12-10-2009	BSE	1084590	2172.55	235.63	15:35:10
12-10-2009	BSE	1084590	2172.55	235.63	15:39:18
12-10-2009	BSE	59433	2164.00	12.86	14:47:32
12-10-2009	BSE	908476	2163.80	196.58	15:21:39
12-10-2009	BSE	1088176	2172.55	236.41	15:49:40
12-10-2009	BSE	1088176	2172.55	236.41	15:49:55
12-10-2009	BSE	1088176	2172.55	236.41	15:50:09
12-10-2009	BSE	1088176	2172.55	236.41	15:50:23
12-10-2009	BSE	1088176	2172.55	236.41	15:50:37
12-10-2009	BSE	1088176	2172.55	236.41	15:50:51
12-10-2009	BSE	1088176	2172.55	236.41	15:51:05
12-10-2009	BSE	1088176	2172.55	236.41	15:48:44
12-10-2009	BSE	1088176	2172.55	236.41	15:51:19
12-10-2009	BSE	1088176	2172.55	236.41	15:51:33
12-10-2009	BSE	1048339	2181.00	228.64	15:29:29
12-10-2009	BSE	1084590	2183.00	236.77	15:30:19
12-10-2009	BSE	1084590	2183.00	236.77	15:30:34
12-10-2009	BSE	1084590	2183.00	236.77	15:30:49
12-10-2009	BSE	1084590	2183.00	236.77	15:31:03
12-10-2009	BSE	1088176	2183.00	237.55	15:40:53
12-10-2009	BSE	1088176	2183.00	237.55	15:57:27
12-10-2009	BSE	1088176	2172.55	236.41	15:49:26
12-10-2009	BSE	1088176	2172.55	236.41	15:49:12
12-10-2009	BSE	908476	2163.80	196.58	15:21:19
12-10-2009	BSE	908577	2163.70	196.59	15:22:20
12-10-2009	BSE	908577	2163.70	196.59	15:21:58
12-10-2009	BSE	919108	2163.50	198.85	15:24:04
12-10-2009	BSE	919072	2163.30	198.82	15:22:51
12-10-2009	BSE	908577	2163.25	196.55	15:22:22
12-10-2009	BSE	908577	2163.00	196.53	15:22:07
12-10-2009	BSE	908476	2163.00	196.5	15:21:53
12-10-2009	BSE	1088176	2172.55	236.41	15:47:05
12-10-2009	BSE	1088176	2172.55	236.41	15:47:19
12-10-2009	BSE	1088176	2172.55	236.41	15:47:33
12-10-2009	BSE	1088176	2172.55	236.41	15:47:47
12-10-2009	BSE	1088176	2172.55	236.41	15:48:02
12-10-2009	BSE	39629	2150.00	8.52	14:10:58
12-10-2009	BSE	1088176	2172.55	236.41	15:48:16
12-10-2009	BSE	1088176	2172.55	236.41	15:48:30
12-10-2009	BSE	1088176	2172.55	236.41	15:48:58
12-10-2009	BSE	1084590	2184.70	236.95	15:30:04
12-10-2009	BSE	1084590	2172.55	235.63	15:39:32
12-10-2009	BSE	1088176	2172.55	236.41	15:45:13
12-10-2009	BSE	1088176	2172.55	236.41	15:43:21
12-10-2009	BSE	1088176	2172.55	236.41	15:45:55
12-10-2009	NSE	23580	2157.25	5.09	14:21:40
12-10-2009	BSE	1088176	2172.55	236.41	15:46:09
12-10-2009	BSE	1088176	2172.55	236.41	15:43:07
12-10-2009	BSE	1088176	2172.55	236.41	15:46:23
12-10-2009	BSE	1088176	2172.55	236.41	15:42:53
12-10-2009	BSE	1088176	2172.55	236.41	15:42:39
12-10-2009	BSE	1088176	2172.55	236.41	15:43:35
12-10-2009	BSE	1088176	2172.55	236.41	15:43:49
12-10-2009	BSE	1088176	2172.55	236.41	15:44:03
12-10-2009	BSE	1084590	2172.55	235.63	15:34:12
12-10-2009	NSE	72991	2169.40	15.83	14:50:54
12-10-2009	BSE	1088176	2172.55	236.41	15:44:59
12-10-2009	BSE	1088176	2172.55	236.41	15:45:27
12-10-2009	BSE	1088176	2172.55	236.41	15:45:41
12-10-2009	BSE	1088176	2172.55	236.41	15:44:45
12-10-2009	BSE	1088176	2172.55	236.41	15:44:31
12-10-2009	BSE	1088176	2172.55	236.41	15:44:17
12-10-2009	BSE	1088176	2172.55	236.41	15:42:25
12-10-2009	BSE	1088176	2172.55	236.41	15:42:11
12-10-2009	BSE	1084590	2172.55	235.63	15:40:04
12-10-2009	BSE	1084590	2172.55	235.63	15:40:18
12-10-2009	BSE	1084590	2172.55	235.63	15:40:32
12-10-2009	BSE	1084590	2172.55	235.63	15:40:46
12-10-2009	BSE	1088176	2172.55	236.41	15:41:00
12-10-2009	BSE	1088176	2172.55	236.41	15:41:14
12-10-2009	BSE	1082050	2183.50	236.27	15:29:32
12-10-2009	NSE	27985	2157.95	6.04	14:28:21
12-10-2009	BSE	1084590	2172.55	235.63	15:39:50
12-10-2009	NSE	89372	2161.50	19.32	14:25:39
12-10-2009	BSE	1088176	2172.55	236.41	15:46:51
12-10-2009	BSE	1088176	2172.55	236.41	15:41:57
12-10-2009	BSE	1088176	2172.55	236.41	15:41:42
12-10-2009	BSE	1088176	2172.55	236.41	15:41:28
12-10-2009	BSE	1088176	2172.55	236.41	15:46:37
09-10-2009	NSE	29411	2068.00	6.08	15:25:58
09-10-2009	NSE	28907	2068.00	5.98	15:28:18
08-10-2009	NSE	25433	2116.50	5.38	11:25:21
07-10-2009	NSE	25414	2101.60	5.34	15:16:16
06-10-2009	NSE	58512	2129.00	12.46	10:41:58
05-10-2009	NSE	28444	2166.00	6.16	11:16:07
05-10-2009	NSE	25450	2166.00	5.51	11:16:05
05-10-2009	NSE	100022	2166.00	21.66	10:59:30
01-09-2009	BSE	39600	1773.50	7.02	11:51:32
25-08-2009	NSE	50025	1752.30	8.77	11:28:39
25-08-2009	NSE	50061	1753.20	8.78	11:04:21
31-07-2009	NSE	100010	1805.00	18.05	12:03:09
28-07-2009	NSE	86541	1687.00	14.6	13:22:26
28-07-2009	NSE	66807	1682.00	11.24	12:35:51
23-07-2009	BSE	267790	1724.25	46.17	14:10:32
10-07-2009	NSE	66640	1540.90	10.27	15:21:27
07-07-2009	NSE	50067	1652.00	8.27	10:15:28
03-07-2009	NSE	50294	1816.30	9.13	14:48:21
25-06-2009	NSE	50030	1703.75	8.52	15:15:57
22-06-2009	BSE	47515	1742.05	8.28	10:11:02
15-06-2009	NSE	69665	1654.70	11.53	13:46:51
02-06-2009	BSE	149485	1838.55	27.48	13:47:38
01-06-2009	NSE	42170	1865.00	7.86	13:37:32
13-05-2009	BSE	39930	1286.25	5.14	14:21:15
08-05-2009	NSE	254400	1350.85	34.37	12:00:26
08-05-2009	NSE	100506	1339.00	13.46	12:37:15
08-05-2009	BSE	53615	1350.80	7.24	12:00:11
16-04-2009	NSE	46760	1309.40	6.12	11:11:15
02-04-2009	NSE	100604	1151.00	11.58	15:07:14
02-04-2009	NSE	60012	1164.10	6.99	13:38:40
30-03-2009	NSE	97310	1040.00	10.12	14:31:26
23-03-2009	NSE	98923	968.75	9.58	10:46:57
23-03-2009	BSE	111470	981.55	10.94	12:23:36
19-03-2009	NSE	202528	958.00	19.4	14:50:44
24-02-2009	NSE	91990	1034.80	9.52	10:50:39
20-02-2009	BSE	120000	1055.00	12.66	11:10:25
17-02-2009	BSE	130000	1115.00	14.5	10:48:54
13-02-2009	BSE	110000	1227.00	13.5	11:27:17
12-02-2009	BSE	53156	1205.00	6.41	14:01:44
10-02-2009	BSE	53300	1210.00	6.45	15:09:21
05-02-2009	BSE	50000	1095.00	5.48	13:20:36
05-02-2009	BSE	83902	1095.00	9.19	13:20:41
04-02-2009	BSE	100000	1106.00	11.06	14:57:02
03-02-2009	BSE	110000	1105.00	12.16	10:33:07
28-01-2009	BSE	50000	1080.00	5.4	11:52:35
27-01-2009	BSE	365000	1073.00	39.16	10:40:50
27-01-2009	BSE	52718	1082.50	5.71	11:13:55
27-01-2009	NSE	675000	1085.00	73.24	10:26:27
23-01-2009	NSE	142486	1059.45	15.1	12:37:56
23-01-2009	NSE	101256	1036.90	10.5	13:55:10
22-01-2009	BSE	50000	1095.30	5.48	14:47:02
21-01-2009	BSE	50000	1103.00	5.52	10:39:02
16-01-2009	BSE	100000	1174.95	11.75	10:58:55
15-01-2009	BSE	100000	1155.00	11.55	13:59:01
15-01-2009	BSE	53175	1155.00	6.14	14:07:07
15-01-2009	BSE	60000	1155.00	6.93	13:59:10
15-01-2009	BSE	50616	1150.00	5.82	14:15:11
14-01-2009	BSE	277640	1202.00	33.37	11:26:20
14-01-2009	BSE	102585	1200.10	12.31	14:29:41
14-01-2009	BSE	100000	1202.00	12.02	12:32:48
13-01-2009	BSE	51032	1180.00	6.02	10:44:43
13-01-2009	BSE	50000	1180.00	5.9	10:42:56
12-01-2009	BSE	145400	1204.90	17.52	12:56:00
12-01-2009	BSE	50000	1135.00	5.68	14:52:52
07-01-2009	BSE	50000	1274.95	6.37	13:25:55
22-12-2008	NSE	50558	1308.00	6.61	11:25:31
19-12-2008	NSE	73152	1288.90	9.43	13:00:24
18-12-2008	NSE	43098	1274.25	5.49	13:31:58
18-12-2008	NSE	49165	1278.20	6.28	14:01:18
18-12-2008	BSE	50000	1285.00	6.43	14:05:40
18-12-2008	BSE	190000	1248.00	23.71	12:14:27
17-12-2008	NSE	40938	1227.00	5.02	10:44:03
17-12-2008	BSE	53606	1240.00	6.65	10:20:13
17-12-2008	BSE	58800	1233.00	7.25	10:48:30
15-12-2008	BSE	162500	1252.00	20.35	11:05:37
12-12-2008	BSE	42336	1185.00	5.02	12:40:46
11-12-2008	BSE	50000	1225.00	6.13	10:15:37
11-12-2008	BSE	81368	1199.00	9.76	12:33:33
05-12-2008	BSE	200000	1212.00	24.24	10:55:57
05-12-2008	BSE	100000	1212.00	12.12	10:50:01
04-12-2008	NSE	50500	1157.00	5.84	12:09:52
04-12-2008	NSE	71010	1160.05	8.24	12:23:24
04-12-2008	NSE	50000	1129.40	5.65	10:37:23
04-12-2008	NSE	75000	1155.40	8.67	11:46:04
04-12-2008	NSE	50000	1160.60	5.8	11:56:05
04-12-2008	NSE	75000	1144.30	8.58	11:31:31
04-12-2008	NSE	50000	1132.50	5.66	11:03:27
04-12-2008	NSE	56000	1115.00	6.24	09:56:23
04-12-2008	NSE	50000	1131.95	5.66	10:49:10
26-11-2008	NSE	62606	1060.00	6.64	13:12:46
25-11-2008	NSE	99745	1138.00	11.35	11:11:38
24-11-2008	NSE	63002	1205.00	7.59	10:58:10
24-11-2008	NSE	129593	1121.15	14.53	13:39:40
24-11-2008	NSE	167055	1144.45	19.12	12:24:14
21-11-2008	NSE	50000	1175.00	5.88	12:42:56
18-11-2008	NSE	60000	1105.00	6.63	14:36:43
17-11-2008	BSE	47064	1132.00	5.33	13:52:20
14-11-2008	BSE	77500	1185.00	9.18	11:16:40
14-11-2008	BSE	45500	1180.00	5.37	13:29:01
14-11-2008	BSE	48500	1176.00	5.7	11:53:27
14-11-2008	BSE	200405	1188.00	23.81	14:40:13
14-11-2008	NSE	200620	1168.00	23.43	11:27:04
12-11-2008	NSE	183944	1212.00	22.29	10:22:42
12-11-2008	NSE	44750	1210.00	5.41	10:32:15
12-11-2008	BSE	400159	1219.00	48.78	12:24:29
11-11-2008	BSE	200000	1220.00	24.4	15:09:47
11-11-2008	BSE	52180	1225.00	6.39	15:22:07
11-11-2008	NSE	50397	1234.00	6.22	12:15:07
11-11-2008	BSE	80000	1288.00	10.3	10:06:54
10-11-2008	NSE	320000	1300.00	41.6	13:56:58
10-11-2008	NSE	83698	1290.00	10.8	12:30:29
10-11-2008	BSE	200000	1289.00	25.78	10:22:22
06-11-2008	NSE	103146	1233.00	12.72	10:44:20
06-11-2008	BSE	45000	1226.00	5.52	11:13:14
06-11-2008	NSE	401614	1254.15	50.37	14:16:30
06-11-2008	BSE	177300	1218.00	21.6	13:41:09
06-11-2008	BSE	100000	1215.00	12.15	12:47:35
05-11-2008	BSE	65000	1338.65	8.7	10:37:32
05-11-2008	BSE	500107	1300.10	65.02	14:19:24
05-11-2008	BSE	221864	1295.00	28.73	11:24:24
04-11-2008	BSE	97459	1283.00	12.5	12:39:14
03-11-2008	BSE	50000	1232.00	6.16	12:27:15
03-11-2008	BSE	47358	1290.00	6.11	15:27:10
03-11-2008	BSE	50000	1228.00	6.14	12:19:45
31-10-2008	NSE	180000	1125.00	20.25	13:31:24
31-10-2008	NSE	195000	1125.00	21.94	13:36:09
29-10-2008	BSE	230760	1120.00	25.85	11:08:15
29-10-2008	BSE	52842	1135.00	6	11:59:32
29-10-2008	BSE	120000	1135.00	13.62	12:20:47
27-10-2008	BSE	100000	1020.00	10.2	10:51:46
27-10-2008	BSE	50000	1050.00	5.25	14:47:00
27-10-2008	BSE	66000	1025.00	6.77	10:54:00
27-10-2008	NSE	100000	1018.00	10.18	13:33:21
27-10-2008	NSE	150000	1038.00	15.57	14:17:43
27-10-2008	NSE	74380	1050.00	7.81	14:46:04
24-10-2008	BSE	300500	1264.00	37.98	10:07:34
24-10-2008	BSE	74400	1264.00	9.4	11:16:33
23-10-2008	BSE	39000	1390.00	5.42	10:35:30
23-10-2008	BSE	85685	1342.00	11.5	13:13:53
23-10-2008	NSE	88396	1336.00	11.81	15:11:23
23-10-2008	BSE	100033	1368.00	13.68	14:16:22
22-10-2008	BSE	50000	1465.00	7.33	10:53:08
21-10-2008	NSE	55000	1475.00	8.11	12:02:22
21-10-2008	NSE	75000	1475.00	11.06	11:56:22
20-10-2008	NSE	510000	1405.00	71.66	10:16:17
20-10-2008	BSE	50000	1445.00	7.23	13:31:39
20-10-2008	BSE	240000	1425.00	34.2	10:32:14
17-10-2008	BSE	39678	1530.00	6.07	11:16:15
17-10-2008	BSE	36883	1530.00	5.64	11:35:39
17-10-2008	NSE	475000	1522.00	72.3	11:25:36
17-10-2008	BSE	36820	1515.00	5.58	12:13:28
17-10-2008	NSE	475000	1530.00	72.68	11:22:20
16-10-2008	NSE	33002	1550.00	5.12	15:08:43
16-10-2008	BSE	39400	1555.00	6.13	15:11:11
16-10-2008	BSE	140012	1476.50	20.67	10:22:29
16-10-2008	BSE	83579	1475.00	12.33	10:51:45
16-10-2008	BSE	33567	1490.00	5	10:34:32
14-10-2008	BSE	33728	1561.00	5.26	10:28:29
14-10-2008	NSE	83683	1560.85	13.06	10:46:07
13-10-2008	BSE	42718	1524.95	6.51	15:54:20
13-10-2008	NSE	40870	1458.85	5.96	13:29:55
13-10-2008	NSE	50000	1429.65	7.15	10:25:35
13-10-2008	BSE	38600	1487.50	5.74	15:00:44
10-10-2008	NSE	80000	1365.25	10.92	15:17:29
08-10-2008	BSE	142900	1363.00	19.48	14:58:04
08-10-2008	BSE	67056	1332.00	8.93	15:36:21
07-10-2008	BSE	50000	1418.00	7.09	16:09:10
03-10-2008	BSE	36000	1500.00	5.4	12:55:54
01-10-2008	BSE	50000	1515.00	7.58	15:19:20
01-10-2008	BSE	50000	1515.00	7.58	15:18:25
01-10-2008	BSE	142778	1515.00	21.63	15:21:11
25-09-2008	BSE	40000	1500.00	6	13:18:41
24-09-2008	BSE	36000	1550.00	5.58	12:34:19
22-09-2008	BSE	56110	1550.00	8.7	10:19:49
18-09-2008	BSE	66298	1516.90	10.06	11:44:20
18-09-2008	BSE	415616	1570.05	65.25	13:20:54
17-09-2008	NSE	172564	1550.00	26.75	10:43:16
15-09-2008	BSE	163229	1480.05	24.16	15:21:56
12-09-2008	BSE	36521	1530.00	5.59	12:00:30
12-09-2008	BSE	40000	1550.00	6.2	12:41:37
12-09-2008	BSE	39900	1548.95	6.18	13:51:56
12-09-2008	BSE	238220	1540.00	36.69	10:44:42
12-09-2008	BSE	75000	1535.00	11.51	10:58:25
10-09-2008	BSE	255000	1589.15	40.52	10:08:53
10-09-2008	BSE	47150	1600.00	7.54	13:55:06
10-09-2008	BSE	84000	1606.00	13.49	11:33:45
10-09-2008	BSE	100000	1589.00	15.89	10:19:37
10-09-2008	BSE	256991	1620.00	41.63	13:01:34
10-09-2008	BSE	43956	1620.00	7.12	13:07:40
10-09-2008	BSE	35000	1600.00	5.6	13:48:04
08-09-2008	BSE	39476	1588.10	6.27	16:11:44
08-09-2008	BSE	38214	1592.15	6.08	16:40:07
08-09-2008	NSE	50000	1650.00	8.25	13:47:26
08-09-2008	NSE	50000	1645.00	8.23	13:44:55
26-08-2008	BSE	45000	1350.00	6.08	11:17:21
26-08-2008	BSE	80000	1360.00	10.88	11:39:44
26-08-2008	BSE	80000	1360.05	10.88	11:47:52
26-08-2008	BSE	42700	1357.00	5.79	14:34:06
22-08-2008	BSE	40000	1350.00	5.4	14:01:53
22-08-2008	BSE	50000	1350.00	6.75	13:57:18
22-08-2008	BSE	50000	1350.00	6.75	11:55:48
14-08-2008	BSE	70000	1460.00	10.22	15:24:28
14-08-2008	BSE	73000	1480.00	10.8	13:29:37
13-08-2008	NSE	56404	1585.00	8.94	13:00:43
13-08-2008	NSE	49500	1570.00	7.77	13:40:59
13-08-2008	NSE	332400	1585.00	52.69	13:00:58
13-08-2008	BSE	60000	1560.00	9.36	10:12:54
12-08-2008	BSE	112175	1585.00	17.78	12:28:15
11-08-2008	BSE	95400	1620.00	15.45	14:06:31
11-08-2008	BSE	46000	1614.00	7.42	13:41:05
11-08-2008	BSE	70396	1615.00	11.37	14:57:46
08-08-2008	NSE	44509	1514.00	6.74	13:41:58
08-08-2008	BSE	185467	1495.00	27.73	14:23:44
08-08-2008	BSE	169000	1495.00	25.27	11:32:07
05-08-2008	BSE	85000	1577.00	13.4	14:42:28
05-08-2008	BSE	80000	1555.00	12.44	11:03:13
05-08-2008	BSE	80000	1530.00	12.24	10:43:45
05-08-2008	BSE	80000	1555.00	12.44	13:41:19
05-08-2008	NSE	48122	1542.00	7.42	12:44:59
04-08-2008	BSE	80000	1522.00	12.18	10:51:18
04-08-2008	BSE	80000	1510.00	12.08	12:09:40
04-08-2008	BSE	36000	1515.00	5.45	15:03:20
01-08-2008	BSE	65316	1385.00	9.05	10:07:20
01-08-2008	NSE	467823	1489.50	69.68	15:10:46
01-08-2008	NSE	215436	1438.10	30.98	13:17:42
01-08-2008	NSE	155951	1420.00	22.15	12:44:32
01-08-2008	NSE	201788	1428.10	28.82	13:02:07
01-08-2008	BSE	100000	1470.00	14.7	14:19:35
01-08-2008	BSE	34684	1499.00	5.2	14:58:42
01-08-2008	BSE	100000	1505.00	15.05	15:16:51
01-08-2008	BSE	120107	1520.00	18.26	15:24:54
01-08-2008	BSE	40000	1514.00	6.06	15:18:10
31-07-2008	NSE	418810	1381.50	57.86	14:38:21
31-07-2008	NSE	207696	1360.30	28.25	13:26:36
31-07-2008	NSE	126581	1362.40	17.25	12:20:07
31-07-2008	NSE	223200	1360.00	30.36	14:03:22
30-07-2008	BSE	100000	1360.00	13.6	10:26:41
30-07-2008	NSE	309622	1363.25	42.21	11:48:01
30-07-2008	BSE	50000	1381.00	6.91	14:35:19
30-07-2008	BSE	50000	1380.00	6.9	13:31:41
30-07-2008	NSE	338317	1366.00	46.21	12:02:03
30-07-2008	BSE	50000	1385.00	6.93	15:03:28
30-07-2008	BSE	50000	1372.00	6.86	11:30:52
29-07-2008	BSE	37336	1361.25	5.08	11:53:48
28-07-2008	BSE	100000	1490.00	14.9	11:30:37
28-07-2008	BSE	60000	1485.00	8.91	11:43:41
28-07-2008	BSE	90000	1477.00	13.29	12:38:45
28-07-2008	BSE	91803	1470.00	13.5	12:55:01
25-07-2008	BSE	50000	1450.00	7.25	13:22:26
25-07-2008	BSE	40000	1445.00	5.78	15:21:46
21-07-2008	BSE	50000	1350.00	6.75	12:48:54
21-07-2008	BSE	74000	1350.00	9.99	09:56:15
21-07-2008	BSE	200000	1350.00	27	13:54:06
15-07-2008	BSE	226715	1179.80	26.75	13:01:37
15-07-2008	BSE	358317	1195.00	42.82	15:15:33
15-07-2008	BSE	250000	1240.00	31	10:07:50
14-07-2008	BSE	228997	1254.00	28.72	10:23:01
11-07-2008	BSE	49483	1216.00	6.02	13:10:38
07-07-2008	BSE	82303	1194.00	9.83	14:29:48
07-07-2008	BSE	75000	1194.00	8.96	10:24:11
03-07-2008	BSE	80666	1100.00	8.87	14:27:10
02-07-2008	BSE	187382	1068.00	20.01	10:25:09
30-06-2008	BSE	183000	1175.00	21.5	12:51:40
30-06-2008	BSE	49708	1175.05	5.84	12:20:21
30-06-2008	BSE	73500	1174.75	8.63	14:27:54
27-06-2008	BSE	98240	1210.00	11.89	13:27:30
27-06-2008	BSE	99600	1210.00	12.05	14:04:51
26-06-2008	BSE	50000	1241.00	6.21	14:23:23
26-06-2008	BSE	100000	1245.00	12.45	15:07:55
26-06-2008	BSE	50000	1250.00	6.25	14:11:27
26-06-2008	BSE	70000	1250.00	8.75	14:11:38
26-06-2008	BSE	55900	1250.00	6.99	14:21:55
24-06-2008	NSE	40000	1264.00	5.06	14:17:52
24-06-2008	NSE	40000	1264.00	5.06	14:35:59
20-06-2008	BSE	162000	1326.50	21.49	12:16:50
18-06-2008	BSE	50000	1440.00	7.2	11:04:15
18-06-2008	BSE	50000	1429.95	7.15	13:40:28
17-06-2008	BSE	85000	1440.00	12.24	14:21:27
17-06-2008	BSE	215000	1400.00	30.1	11:26:52
17-06-2008	BSE	100000	1395.00	13.95	11:29:13
13-06-2008	BSE	172497	1380.00	23.8	10:39:26
11-06-2008	BSE	44000	1355.00	5.96	15:09:30
11-06-2008	BSE	41019	1355.00	5.56	15:10:52
10-06-2008	BSE	62052	1322.00	8.2	12:08:24
10-06-2008	BSE	49588	1283.10	6.36	12:07:44
09-06-2008	BSE	40000	1320.00	5.28	14:08:07
05-06-2008	NSE	200000	1339.00	26.78	14:19:48
05-06-2008	NSE	96720	1345.00	13.01	14:26:22
05-06-2008	NSE	66809	1325.00	8.85	13:20:43
05-06-2008	NSE	300000	1330.00	39.9	13:17:56
03-06-2008	BSE	305000	1414.00	43.13	13:43:46
02-06-2008	BSE	75000	1455.00	10.91	14:55:05
02-06-2008	BSE	100000	1480.00	14.8	13:33:17
02-06-2008	BSE	57896	1455.00	8.42	14:55:19
30-05-2008	BSE	100000	1488.00	14.88	11:49:43
30-05-2008	BSE	69000	1488.00	10.27	12:42:00
29-05-2008	BSE	50000	1540.00	7.7	12:12:46
29-05-2008	BSE	400000	1540.00	61.6	12:54:33
29-05-2008	BSE	50000	1540.00	7.7	12:12:57
28-05-2008	BSE	37727	1530.00	5.77	11:29:50
28-05-2008	BSE	92273	1530.00	14.12	13:33:17
22-05-2008	NSE	39600	1678.00	6.64	12:31:43
22-05-2008	BSE	33000	1690.00	5.58	11:57:00
21-05-2008	NSE	33103	1644.30	5.44	12:10:22
21-05-2008	BSE	75000	1703.50	12.78	14:10:02
21-05-2008	BSE	100000	1685.00	16.85	12:12:08
21-05-2008	BSE	72834	1702.50	12.4	14:59:55
21-05-2008	BSE	100000	1700.00	17	13:01:20
21-05-2008	BSE	100000	1700.00	17	12:57:30
20-05-2008	BSE	110951	1708.50	18.96	10:23:00
16-05-2008	BSE	40000	1725.00	6.9	11:24:12
16-05-2008	BSE	157206	1725.00	27.12	10:25:45
16-05-2008	BSE	50000	1725.50	8.63	13:14:11
16-05-2008	BSE	35000	1725.00	6.04	13:31:24
16-05-2008	BSE	181104	1725.00	31.24	10:27:55
14-05-2008	BSE	87150	1695.00	14.77	14:39:21
14-05-2008	BSE	50000	1698.00	8.49	10:28:22
13-05-2008	NSE	42200	1705.00	7.2	14:42:18
13-05-2008	BSE	370000	1705.00	63.09	13:59:18
13-05-2008	NSE	50000	1700.00	8.5	11:24:58
12-05-2008	BSE	50000	1680.00	8.4	13:10:07
12-05-2008	BSE	50000	1685.50	8.43	10:16:02
12-05-2008	BSE	50000	1689.95	8.45	13:15:55
12-05-2008	NSE	200000	1675.00	33.5	12:25:03
12-05-2008	NSE	100000	1680.00	16.8	14:37:00
12-05-2008	NSE	115473	1690.00	19.51	13:49:11
12-05-2008	NSE	100000	1680.00	16.8	12:11:44
09-05-2008	NSE	100000	1715.00	17.15	15:10:22
09-05-2008	BSE	150000	1765.00	26.48	11:11:56
09-05-2008	BSE	150000	1727.00	25.91	14:58:18
09-05-2008	BSE	46844	1749.95	8.2	13:04:20
07-05-2008	BSE	47277	1787.00	8.45	14:10:53
06-05-2008	NSE	66002	1790.00	11.81	14:28:50
06-05-2008	NSE	100000	1800.00	18	13:40:14
06-05-2008	BSE	30400	1798.05	5.47	10:36:46
06-05-2008	BSE	30838	1790.00	5.52	14:35:32
06-05-2008	BSE	82328	1789.95	14.74	15:25:33
06-05-2008	BSE	65476	1792.00	11.73	14:17:31
05-05-2008	BSE	48500	1825.00	8.85	15:28:38
02-05-2008	BSE	31760	1885.00	5.99	10:47:21
02-05-2008	BSE	178965	1885.00	33.73	12:16:27
02-05-2008	BSE	53931	1885.00	10.17	13:45:49
02-05-2008	BSE	59768	1822.00	10.89	15:27:46
30-04-2008	NSE	41614	1854.00	7.72	10:31:31
29-04-2008	BSE	50000	1805.00	9.03	11:10:52
24-04-2008	BSE	484546	1727.00	83.68	10:34:44
23-04-2008	NSE	1105587	1780.00	196.79	10:22:44
23-04-2008	BSE	953984	1757.00	167.61	09:56:24
17-04-2008	BSE	44607	1741.00	7.77	11:13:57
16-04-2008	NSE	138179	1700.00	23.49	10:07:43
15-04-2008	NSE	50000	1740.00	8.7	13:30:11
03-04-2008	BSE	35000	1742.00	6.1	13:07:53
01-04-2008	BSE	100000	1714.00	17.14	13:53:31
01-04-2008	BSE	40789	1714.00	6.99	13:59:11
31-03-2008	BSE	85350	1740.00	14.85	12:10:11
28-03-2008	BSE	59526	1644.50	9.79	10:42:25
28-03-2008	BSE	39675	1644.50	6.52	10:43:13
27-03-2008	BSE	60036	1716.10	10.3	10:13:18
27-03-2008	BSE	60945	1666.00	10.15	15:03:34
27-03-2008	BSE	39961	1716.00	6.86	10:14:20
27-03-2008	BSE	41122	1639.90	6.74	15:21:25
17-03-2008	NSE	35262	1615.95	5.7	13:37:15
13-03-2008	BSE	70000	1860.00	13.02	10:32:50
13-03-2008	BSE	59000	1820.00	10.74	16:10:37
11-03-2008	BSE	32498	2000.00	6.5	15:41:26
07-03-2008	BSE	30000	1910.00	5.73	13:41:47
07-03-2008	BSE	40000	1910.00	7.64	13:56:34
07-03-2008	NSE	444391	2000.00	88.88	16:10:48
05-03-2008	BSE	25000	2000.00	5	14:29:04
05-03-2008	BSE	353842	2005.00	70.95	11:44:54
05-03-2008	BSE	25000	2000.05	5	12:30:34
04-03-2008	BSE	88460	2100.00	18.58	10:59:24
03-03-2008	BSE	25000	2155.00	5.39	12:23:16
28-02-2008	BSE	25000	2250.00	5.63	14:22:43
28-02-2008	BSE	135000	2250.00	30.38	14:08:34
28-02-2008	NSE	51000	2260.00	11.53	13:29:22
28-02-2008	BSE	27040	2255.00	6.1	13:34:30
25-02-2008	BSE	49000	2325.00	11.39	15:06:12
25-02-2008	BSE	663350	2080.50	138.01	11:28:39
22-02-2008	BSE	52640	2405.00	12.66	12:58:40
22-02-2008	BSE	30000	2350.00	7.05	13:14:07
22-02-2008	BSE	200000	2405.00	48.1	12:51:27
22-02-2008	BSE	50000	2405.00	12.03	12:51:13
22-02-2008	BSE	38000	2360.00	8.97	13:29:52
22-02-2008	BSE	36000	2390.00	8.6	15:14:18
22-02-2008	BSE	186500	2400.00	44.76	13:46:00
22-02-2008	BSE	236500	2405.00	56.88	12:51:06
21-02-2008	BSE	52640	2418.00	12.73	14:03:46
21-02-2008	BSE	36000	2151.00	7.74	13:21:15
21-02-2008	BSE	102640	2405.00	24.68	13:23:37
19-02-2008	BSE	36042	2500.00	9.01	15:11:35
19-02-2008	BSE	102500	2490.00	25.52	14:43:35
18-02-2008	BSE	27640	2475.00	6.84	14:45:21
15-02-2008	NSE	25039	2294.00	5.74	15:29:48
15-02-2008	BSE	22990	2300.00	5.29	15:18:43
15-02-2008	BSE	29734	2299.00	6.84	15:30:11
15-02-2008	BSE	25000	2370.00	5.93	10:34:35
14-02-2008	BSE	23684	2312.00	5.48	10:51:41
14-02-2008	BSE	50000	2380.00	11.9	15:02:20
08-02-2008	BSE	25040	2275.00	5.7	10:14:37
08-02-2008	BSE	25000	2275.00	5.69	10:28:25
07-02-2008	BSE	40112	2158.00	8.66	14:23:59
07-02-2008	BSE	25618	2156.00	5.52	14:25:00
07-02-2008	BSE	44113	2156.00	9.51	14:23:17
05-02-2008	BSE	25000	2450.00	6.13	10:45:49
05-02-2008	BSE	25000	2450.00	6.13	10:40:40
05-02-2008	NSE	40000	2450.00	9.8	11:02:08
05-02-2008	NSE	40763	2450.00	9.99	11:02:41
04-02-2008	NSE	28900	2400.00	6.94	14:39:41
01-02-2008	BSE	50000	2350.00	11.75	15:14:33
01-02-2008	BSE	85000	2310.00	19.64	14:15:20
01-02-2008	BSE	25000	2325.00	5.81	15:00:46
01-02-2008	BSE	150000	2322.00	34.83	13:38:36
01-02-2008	BSE	47341	2325.00	11.01	14:26:39
01-02-2008	BSE	25000	2325.00	5.81	14:53:19
01-02-2008	BSE	25000	2325.00	5.81	14:54:19
01-02-2008	BSE	25000	2325.00	5.81	14:57:50
01-02-2008	BSE	24428	2325.00	5.68	15:01:50
01-02-2008	BSE	50000	2350.00	11.75	15:19:16
01-02-2008	BSE	25000	2350.00	5.88	15:12:09
29-01-2008	BSE	59652	2450.00	14.61	10:08:48
29-01-2008	NSE	634555	2450.00	155.47	10:33:01
28-01-2008	NSE	25000	2295.00	5.74	12:08:55
28-01-2008	NSE	25000	2397.00	5.99	15:26:25
28-01-2008	NSE	25000	2295.00	5.74	12:01:01
25-01-2008	NSE	27736	2415.15	6.7	15:05:32
25-01-2008	NSE	33245	2395.00	7.96	14:28:05
24-01-2008	BSE	26587	2465.00	6.55	11:46:39
24-01-2008	NSE	24250	2335.00	5.66	15:10:24
24-01-2008	BSE	36947	2471.00	9.13	12:09:33
23-01-2008	BSE	51006	2392.00	12.2	10:18:08
22-01-2008	BSE	28786	2100.00	6.05	11:16:44
22-01-2008	BSE	32895	2220.00	7.3	14:50:49
21-01-2008	NSE	31666	2300.00	7.28	13:34:24
21-01-2008	BSE	45932	2375.00	10.91	11:41:21
21-01-2008	BSE	46782	2400.00	11.23	14:10:17
18-01-2008	NSE	96946	2531.00	24.54	13:01:03
18-01-2008	BSE	27500	2527.50	6.95	12:19:01
17-01-2008	BSE	20940	2531.95	5.3	12:01:15
17-01-2008	BSE	50000	2539.95	12.7	10:38:21
16-01-2008	NSE	22143	2415.00	5.35	14:50:19
15-01-2008	BSE	20000	2590.00	5.18	10:05:48
15-01-2008	BSE	25000	2564.00	6.41	11:36:41
14-01-2008	BSE	19845	2588.00	5.14	10:06:36
11-01-2008	BSE	20000	2565.00	5.13	15:28:46
11-01-2008	BSE	60000	2540.00	15.24	10:00:49
10-01-2008	BSE	31000	2594.00	8.04	10:07:15
09-01-2008	BSE	27242	2625.05	7.15	12:43:44
09-01-2008	BSE	22758	2625.00	5.97	11:36:41
09-01-2008	BSE	25507	2615.00	6.67	10:59:36
09-01-2008	NSE	20758	2495.05	5.18	10:20:51
09-01-2008	BSE	33000	2586.00	8.53	15:03:52
09-01-2008	BSE	50000	2630.00	13.15	10:38:04
08-01-2008	BSE	50000	2570.00	12.85	12:23:50
07-01-2008	BSE	40000	2525.00	10.1	12:54:55
04-01-2008	BSE	20000	2525.00	5.05	13:26:58
03-01-2008	BSE	25507	2478.20	6.32	14:03:55
02-01-2008	BSE	50000	2567.00	12.84	14:14:12
02-01-2008	NSE	23522	2450.00	5.76	14:26:39
02-01-2008	BSE	45483	2500.00	11.37	12:31:51
02-01-2008	BSE	50000	2500.00	12.5	10:07:46
02-01-2008	BSE	159000	2500.00	39.75	10:06:49
02-01-2008	BSE	50000	2483.00	12.42	11:54:16
27-12-2007	BSE	35000	2513.10	8.8	15:00:56
27-12-2007	BSE	50000	2513.10	12.57	10:17:45
27-12-2007	BSE	40000	2513.10	10.05	10:20:07
27-12-2007	BSE	25000	2513.10	6.28	10:23:51
18-12-2007	BSE	100000	2425.00	24.25	11:23:02
18-12-2007	BSE	56500	2415.00	13.64	12:29:11
18-12-2007	BSE	80000	2453.00	19.62	10:56:09
18-12-2007	BSE	35000	2435.00	8.52	11:21:24
14-12-2007	BSE	25000	2535.00	6.34	10:34:21
13-12-2007	BSE	25000	2550.00	6.38	12:40:44
13-12-2007	BSE	25000	2550.00	6.38	12:48:26
13-12-2007	BSE	25000	2550.00	6.38	12:41:49
13-12-2007	BSE	25000	2560.00	6.4	13:59:38
11-12-2007	BSE	54690	2438.50	13.34	10:08:53
11-12-2007	BSE	20125	2570.00	5.17	15:28:00
11-12-2007	BSE	30467	2555.00	7.78	15:11:26
07-12-2007	BSE	22000	2525.00	5.56	10:53:34
07-12-2007	NSE	21166	2450.05	5.19	11:13:06
07-12-2007	BSE	25000	2540.00	6.35	10:17:34
07-12-2007	BSE	40000	2535.00	10.14	15:11:26
06-12-2007	BSE	27703	2549.95	7.06	11:57:42
06-12-2007	BSE	20000	2500.00	5	15:11:11
06-12-2007	BSE	50000	2500.00	12.5	15:11:46
06-12-2007	BSE	40000	2500.00	10	15:09:28
06-12-2007	BSE	23297	2530.00	5.89	11:04:43
06-12-2007	BSE	20000	2500.00	5	15:12:18
04-12-2007	BSE	60095	2316.00	13.92	15:22:45
04-12-2007	BSE	85004	2313.05	19.66	15:29:06
04-12-2007	BSE	60447	2315.00	13.99	15:20:37
30-11-2007	BSE	23453	2330.00	5.46	09:56:28
30-11-2007	NSE	26859	2310.00	6.2	15:27:27
30-11-2007	NSE	107870	2515.00	27.13	10:49:38
28-11-2007	BSE	30000	2410.00	7.23	12:39:29
27-11-2007	BSE	50000	2400.00	12	14:59:06
27-11-2007	BSE	51789	2400.00	12.43	10:40:51
27-11-2007	BSE	49134	2400.00	11.79	14:33:36
27-11-2007	BSE	30000	2408.50	7.23	14:03:14
27-11-2007	BSE	44711	2400.00	10.73	10:37:32
22-11-2007	NSE	101693	2165.00	22.02	10:09:32
22-11-2007	NSE	84949	2170.00	18.43	10:13:22
22-11-2007	NSE	63510	2167.00	13.76	10:08:50
22-11-2007	NSE	80821	2166.70	17.51	10:11:15
22-11-2007	NSE	103028	2165.00	22.31	10:10:15
21-11-2007	BSE	23521	2469.00	5.81	13:36:25
19-11-2007	BSE	26000	2590.00	6.73	10:04:01
14-11-2007	BSE	25000	2745.00	6.86	12:00:42
14-11-2007	BSE	29466	2745.00	8.09	12:43:06
13-11-2007	BSE	35000	2586.00	9.05	11:48:49
12-11-2007	NSE	22562	2220.00	5.01	13:52:16
12-11-2007	NSE	25944	2215.75	5.75	13:54:16
12-11-2007	BSE	113416	2489.95	28.24	10:30:04
08-11-2007	NSE	22470	2260.00	5.08	12:05:47
08-11-2007	NSE	26319	2252.00	5.93	12:07:03
08-11-2007	NSE	27996	2190.00	6.13	15:23:13
08-11-2007	BSE	20000	2675.00	5.35	12:47:33
07-11-2007	NSE	25537	2309.80	5.9	14:25:27
07-11-2007	BSE	35000	2685.00	9.4	14:22:29
06-11-2007	BSE	400000	2650.00	106	15:02:04
05-11-2007	BSE	25000	2725.00	6.81	11:13:48
05-11-2007	BSE	23096	2692.00	6.22	13:33:05
02-11-2007	BSE	23332	2267.00	5.29	15:03:38
01-11-2007	NSE	100532	2534.50	25.48	10:27:03
01-11-2007	NSE	30708	2493.00	7.66	12:02:13
01-11-2007	NSE	99434	2534.50	25.2	14:48:47
31-10-2007	BSE	23500	2469.95	5.8	10:16:24
31-10-2007	BSE	48000	2469.95	11.86	10:50:04
31-10-2007	NSE	185610	2500.00	46.4	12:16:09
30-10-2007	BSE	70910	2098.00	14.88	12:33:18
30-10-2007	BSE	29000	2530.00	7.34	13:36:52
30-10-2007	BSE	24453	2098.00	5.13	12:52:55
30-10-2007	BSE	35296	2100.00	7.41	12:30:59
30-10-2007	BSE	70000	2560.00	17.92	12:24:43
30-10-2007	NSE	67664	2093.00	14.16	12:33:12
30-10-2007	NSE	143975	2070.00	29.8	14:15:56
30-10-2007	BSE	42574	2118.00	9.02	12:25:23
30-10-2007	NSE	86715	2095.00	18.17	12:52:10
30-10-2007	NSE	59770	2107.60	12.6	13:11:51
30-10-2007	NSE	646686	2080.00	134.51	12:17:27
30-10-2007	BSE	21000	2530.00	5.31	13:32:45
30-10-2007	BSE	28430	2092.00	5.95	12:31:49
30-10-2007	BSE	36408	2078.00	7.57	14:15:32
30-10-2007	BSE	70000	2560.00	17.92	12:26:28
30-10-2007	BSE	131469	2095.00	27.54	12:26:16
30-10-2007	BSE	27665	2106.00	5.83	12:28:28
30-10-2007	BSE	125000	2560.00	32	11:42:50
30-10-2007	BSE	197906	2480.00	49.08	15:11:11
30-10-2007	BSE	164688	2080.00	34.26	12:27:43
30-10-2007	BSE	156000	2519.95	39.31	10:44:24
30-10-2007	BSE	102459	2095.00	21.47	12:24:59
29-10-2007	BSE	25697	2130.00	5.47	12:32:58
29-10-2007	NSE	43940	2128.00	9.35	12:32:48
29-10-2007	NSE	31795	2149.80	6.84	12:34:04
29-10-2007	NSE	33564	2143.00	7.19	12:33:39
25-10-2007	BSE	46307	2300.00	10.65	14:22:30
24-10-2007	BSE	38100	2175.40	8.29	10:07:39
19-10-2007	BSE	369008	1615.00	59.59	10:34:38
18-10-2007	BSE	37017	1659.70	6.14	15:30:15
15-10-2007	BSE	100000	2280.00	22.8	12:19:38
12-10-2007	BSE	50000	2238.00	11.19	14:54:23
12-10-2007	BSE	100000	2285.00	22.85	14:38:07
10-10-2007	BSE	97633	1899.00	18.54	10:44:08
09-10-2007	BSE	23400	2140.00	5.01	10:45:20
04-10-2007	BSE	23000	2265.00	5.21	14:52:19
01-10-2007	BSE	25000	2339.00	5.85	10:20:45
01-10-2007	BSE	45000	2330.00	10.49	10:38:15
01-10-2007	BSE	48086	2300.00	11.06	11:20:57
01-10-2007	BSE	55684	2285.00	12.72	13:24:29
01-10-2007	BSE	50000	2300.00	11.5	10:45:26
28-09-2007	BSE	496439	2218.45	110.13	14:44:03
28-09-2007	BSE	53500	2218.45	11.87	15:45:30
28-09-2007	NSE	220641	1943.80	42.89	15:55:58
28-09-2007	NSE	223005	1943.10	43.33	15:51:33
31-08-2007	NSE	46824	1885.05	8.83	09:56:29
31-08-2007	BSE	37846	1886.75	7.14	10:49:21
31-08-2007	BSE	44216	1886.75	8.34	10:45:56
31-08-2007	BSE	109638	1886.75	20.69	10:36:01
31-08-2007	BSE	91500	1886.75	17.26	10:20:46
30-08-2007	BSE	58000	1889.85	10.96	09:57:24
29-08-2007	BSE	91589	1858.55	17.02	13:22:17
24-08-2007	BSE	55132	1461.90	8.06	14:46:45
22-08-2007	BSE	61196	1756.50	10.75	09:56:15
21-08-2007	NSE	33523	1500.00	5.03	13:01:16
20-08-2007	BSE	150000	1869.00	28.04	13:41:54
17-08-2007	NSE	144735	1780.00	25.76	12:23:21
17-08-2007	BSE	35583	1780.00	6.33	12:58:40
17-08-2007	BSE	36211	1780.00	6.45	13:27:43
16-08-2007	NSE	84119	1837.00	15.45	14:54:33
10-08-2007	BSE	400000	1920.00	76.8	13:41:42
08-08-2007	BSE	38834	1721.45	6.69	10:02:36
07-08-2007	BSE	27986	2000.00	5.6	11:52:50
02-08-2007	NSE	35657	1601.15	5.71	12:37:25
01-08-2007	BSE	46731	1900.00	8.88	15:20:22
31-07-2007	NSE	38070	1630.00	6.21	15:06:32
27-07-2007	BSE	44209	1861.00	8.23	11:55:55
26-07-2007	NSE	50000	1883.35	9.42	11:07:38
25-07-2007	NSE	32887	1576.00	5.18	15:11:22
24-07-2007	NSE	45374	1593.90	7.23	14:43:34
23-07-2007	NSE	342914	1900.50	65.17	12:20:01
17-07-2007	NSE	38373	1964.00	7.54	12:33:55
16-07-2007	NSE	31518	1587.25	5	14:44:52
06-07-2007	NSE	69847	1558.10	10.88	13:03:52
06-07-2007	BSE	33525	1555.00	5.21	13:03:17
03-07-2007	BSE	39814	1558.15	6.2	10:45:53
29-06-2007	NSE	40689	1530.65	6.23	15:14:22
29-06-2007	NSE	61532	1511.00	9.3	14:27:42
29-06-2007	NSE	73916	1810.00	13.38	11:04:00
29-06-2007	NSE	200015	1510.50	30.21	14:26:58
28-06-2007	NSE	186416	1466.45	27.34	13:25:48
28-06-2007	BSE	87128	1455.00	12.68	13:41:27
26-06-2007	NSE	71599	1800.00	12.89	13:16:29
20-06-2007	NSE	99999	1675.00	16.75	11:18:48
20-06-2007	NSE	110200	1670.00	18.4	11:04:37
08-06-2007	NSE	245299	1695.00	41.58	11:56:34
07-06-2007	NSE	58420	1700.00	9.93	14:13:48
07-06-2007	NSE	112849	1700.00	19.18	14:14:25
06-06-2007	NSE	43895	1766.00	7.75	11:56:04
01-06-2007	NSE	181160	1665.00	30.16	10:31:58
31-05-2007	NSE	61885	1665.00	10.3	13:28:27
28-05-2007	BSE	168594	1558.00	26.27	10:03:17
28-05-2007	BSE	168594	1558.00	26.27	10:03:18
25-05-2007	NSE	50000	1600.00	8	15:27:27
25-05-2007	NSE	200000	1600.00	32	15:28:49
25-05-2007	NSE	164463	1575.00	25.9	10:39:19
25-05-2007	BSE	49100	1557.00	7.64	10:40:19
24-05-2007	NSE	34837	1571.45	5.47	10:36:35
17-05-2007	BSE	58873	1335.00	7.86	11:57:57
17-05-2007	NSE	53574	1334.90	7.15	11:57:54
16-05-2007	BSE	40252	1265.00	5.09	11:23:24
16-05-2007	NSE	41507	1263.70	5.25	11:23:16
11-05-2007	NSE	501402	1156.50	57.99	15:26:53
30-04-2007	NSE	336500	1355.00	45.6	12:59:27
30-04-2007	NSE	313499	1323.60	41.49	15:27:21
25-04-2007	NSE	59219	1413.00	8.37	10:18:30
23-04-2007	BSE	50000	1289.50	6.45	15:15:11
30-03-2007	NSE	173367	994.00	17.23	15:16:21
30-03-2007	NSE	106517	1230.00	13.1	10:42:37
30-03-2007	NSE	384866	1245.00	47.92	12:52:44
30-03-2007	NSE	106420	1245.00	13.25	11:07:47
29-03-2007	NSE	145016	1188.00	17.23	13:43:02
26-03-2007	NSE	59475	1241.00	7.38	11:54:54
26-03-2007	NSE	100000	1240.00	12.4	13:33:52
22-03-2007	BSE	51134	1007.00	5.15	11:11:25
22-03-2007	NSE	61981	1003.50	6.22	11:11:14
14-03-2007	BSE	75000	1176.80	8.83	10:00:13
08-03-2007	BSE	53886	1157.40	6.24	11:30:54
08-03-2007	NSE	790999	1157.40	91.55	12:44:27
02-03-2007	BSE	90000	1263.05	11.37	13:37:15
02-03-2007	BSE	54000	1263.05	6.82	13:39:23
28-02-2007	NSE	42300	1283.00	5.43	09:55:48
28-02-2007	NSE	103495	1283.00	13.28	11:35:20
28-02-2007	NSE	132537	1283.00	17	09:56:31
23-02-2007	BSE	137088	1295.60	17.76	09:56:04
21-02-2007	BSE	44840	1327.55	5.95	10:24:15
21-02-2007	NSE	400000	1327.55	53.1	11:31:01
20-02-2007	NSE	41961	1358.55	5.7	10:57:59
15-02-2007	NSE	99998	1450.00	14.5	13:44:56
15-02-2007	NSE	300000	1450.00	43.5	13:51:23
15-02-2007	NSE	282000	1450.00	40.89	13:45:18
14-02-2007	NSE	55722	1408.10	7.85	10:51:45
08-02-2007	BSE	36850	1436.00	5.29	11:58:06
01-02-2007	NSE	499600	1372.50	68.57	11:44:07
01-02-2007	NSE	59020	1225.00	7.23	14:26:33
01-02-2007	NSE	45455	1226.00	5.57	14:26:59
25-01-2007	NSE	223307	1177.00	26.28	15:28:44
25-01-2007	BSE	61273	1179.90	7.23	15:28:55
19-01-2007	NSE	318781	1220.35	38.9	15:01:52
11-01-2007	NSE	75122	1142.60	8.58	14:22:07
10-01-2007	BSE	288627	1136.90	32.81	15:40:29
10-01-2007	NSE	299545	1153.00	34.54	13:50:26
05-01-2007	BSE	75000	1250.00	9.38	13:22:00
28-12-2006	NSE	104005	1260.00	13.1	06:29:39
14-12-2006	NSE	56887	1227.50	6.98	04:53:24
08-11-2006	NSE	63677	1126.00	7.17	09:51:12
18-09-2006	NSE	150854	988.05	14.91	05:03:33
04-09-2006	NSE	85570	935.60	8.01	09:15:21
31-08-2006	BSE	143550	936.70	13.45	05:58:18
17-06-2006	NSE	400000	779.75	31.19	05:39:00
17-06-2006	NSE	550000	781.00	42.96	05:44:18
17-06-2006	NSE	500000	779.50	38.98	05:37:42
17-06-2006	NSE	600000	779.75	46.79	05:38:45
30-05-2006	NSE	140986	861.00	12.14	09:38:12
15-05-2006	NSE	202000	954.65	19.28	07:31:36
29-03-2006	NSE	99931	984.75	9.84	06:40:54
29-03-2006	NSE	200100	984.10	19.69	06:38:15
29-03-2006	NSE	119055	983.70	11.71	06:37:36
13-12-2005	NSE	34705	925.00	3.21	09:26:48
08-12-2005	NSE	34217	881.15	3.02	09:24:00
05-12-2005	NSE	84250	903.40	7.61	07:14:15
16-11-2005	NSE	37901	894.00	3.39	08:27:09
11-11-2005	BSE	201745	865.00	17.45	07:48:15
27-10-2005	BSE	37443	834.50	3.12	09:59:33
25-10-2005	NSE	45406	891.00	4.05	06:33:06
20-10-2005	BSE	37190	871.75	3.24	08:45:27
19-10-2005	BSE	42270	905.00	3.83	05:29:09
19-10-2005	BSE	40235	905.00	3.64	05:29:39
18-10-2005	NSE	37862	915.00	3.46	09:27:57
05-10-2005	NSE	432344	948.90	41.03	10:38:18
22-09-2005	NSE	37713	925.10	3.49	05:14:51
14-09-2005	NSE	61888	901.50	5.58	06:03:12
06-09-2005	BSE	40551	829.00	3.36	06:38:06
05-09-2005	BSE	112538	812.30	9.14	07:22:57
05-09-2005	BSE	102073	813.00	8.3	07:24:27
05-09-2005	BSE	105157	812.85	8.55	07:24:06
05-09-2005	BSE	85662	812.65	6.96	07:29:21
05-09-2005	BSE	88712	812.65	7.21	07:28:12
05-09-2005	BSE	70506	814.00	5.74	07:32:57
05-09-2005	BSE	99237	812.90	8.07	07:24:51
05-09-2005	BSE	71092	813.00	5.78	07:31:57
05-09-2005	BSE	77758	812.60	6.32	07:31:45
05-09-2005	BSE	89942	813.75	7.32	07:27:27
05-09-2005	NSE	412093	814.85	33.58	07:07:45
05-09-2005	BSE	66993	814.45	5.46	05:04:03
05-09-2005	BSE	70986	814.00	5.78	07:32:51
05-09-2005	BSE	77968	812.60	6.34	07:31:21
05-09-2005	BSE	109405	812.55	8.89	07:23:45
05-09-2005	BSE	111602	812.50	9.07	07:23:21
23-08-2005	NSE	91672	778.60	7.14	09:16:36
17-08-2005	BSE	50000	810.25	4.05	07:19:42
12-08-2005	NSE	42673	815.00	3.48	09:07:33
29-07-2005	NSE	1750996	803.70	140.73	05:48:39
29-07-2005	BSE	40125	793.80	3.19	04:47:00
29-07-2005	BSE	40326	800.00	3.23	04:48:33
29-07-2005	BSE	40598	791.00	3.21	04:44:54
29-07-2005	NSE	79889	798.35	6.38	06:48:15
29-07-2005	NSE	39414	799.90	3.15	06:58:30
26-07-2005	NSE	48773	744.80	3.63	06:32:48
25-07-2005	BSE	43444	741.70	3.22	09:58:51
25-07-2005	BSE	40677	745.20	3.03	09:01:15
19-07-2005	NSE	42261	723.00	3.06	07:08:03
01-07-2005	NSE	50568	708.00	3.58	05:16:12
01-07-2005	BSE	47231	704.90	3.33	04:55:09
01-07-2005	NSE	54171	703.50	3.81	04:51:06
01-07-2005	BSE	48669	702.00	3.42	04:49:03

WE ARE 10 !

Leadership Wall

Rajdeep Sardesai looks back at a decade of television news

Rajdeep Sardesai

Next Gen entrepreneurs are the future of this country

Kishore Biyani

Leadership Chat

Outlook for global and Indian economy

Steve Forbes
Editor-in-Chief , Forbes
24 Nov- 17:00hrs

The 10 List

We look at the last ten years and bring you the definitive 10 list.

10 Commandments of Investing

Follow these 10 basic commandments and you won't get fooled while investing your money!

Plan Your Kid's Future

What's the right time to start saving for your child? That's a no brainer. NOW!

Stay on top of news

wherever you are

Follow news on a company or a topic
Set SMS alert

Newsletters

Daily Markets Newsletter

Sample Subscribe Now

Daily Portfolio Update

Subscribe Now

MF Newsletters

Sample Subscribe Now

PF Newsletters

Subscribe Now

Your Stocks

To SMS your queries to us Type YS < Your Query > SMS to 51818

Stocks to be discussed next: GVK Power | IFCI | Kingfisher Air

Most Read
Most Watched

24 Hours

7 Days

1 Month

Chat with Experts

Steve Forbes

Editor-in-Chief , Forbes
(24 Nov- 17:00hrs)

Upcoming Chat

Nov 25 | 04:00 PM
Ramesh Damani

Nov 30 | 12:00 PM
Hemant Luthra

Dec 01 | 11:00 AM
Harsh Mariwala

All Schedule | Previous Transcripts

What the stars foretell

Bejan Daruwalla

Ganeshaspeaks: Market prediction for Nov 20

View all astrologers

Explore Moneycontrol

NEWS

Business News

Management Interviews
(transcripts)

Economic News

BSE&NSE Notices

CNBC-TV18 Transcripts

STOCKS & IPO

Stock Advice

Technical Calls

Brokerage Reports

IPO News

IPO Expert Advice

EARNINGS

Pre Result Estimates

Results

Boardroom (transcripts)

Result Analysis (transcripts)

Brokerage Reports

MF & PF

Wealth Tips

Expert Advice

MF News

MF Analysis

MF Interviews

MARKETS

Indian Market Updates

F&O Updates

Pre Market Cues

Global Markets

ADR/ GDRs

ON CNBC-TV18

Udayan's Comments

Market Interviews (transcripts)

FII Interviews (transcripts)

Your Stocks

Management Interviews (transcripts)

Boardroom Interviews (transcripts)

Result Analysis Interviews (transcripts)

All CNBC-TV18 Transcripts

STOCKS A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | Others

MUTUAL FUNDS A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z 172.29.16.3

News | Markets | IPO | Technicals | Mutual Fund | Commodities | Best Portfolio Manager | Moneybhai | Budgeting | Insurance | Tax | Retirement | Property | Stocks & Funds | Fixed Income | Credit Cards | Loans | Salary and negotiation | Entrepreneurship | Tools and Calculators | Advertising & Marketing | Message Board | Budget 2009 | | Connect.in.com

Site Map | About Us | Contact Us | Advertise | Bookmark | Disclaimer | Privacy Statement | Terms of Use | Careers

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.

NEWS	CNBC TV18 SPECIALS	EARNINGS	IPO
Business News	Udayan's Comments	Earnings Calendar	News
Earnings	Analyst Comments	Results	Red Herring Doc
Rupee Updates	Editors' Columns	Pre Result Poll	Calendar
Economic Updates	Market Interviews	Management Interviews	Expert Advice
Political Updates	Stock Interviews		Prospectus
BSE & NSE Notices	Management Interviews		Ratings
Press Releases	All Interview Transcripts		Performance Tracker

MARKETS	MF	PF
Indian Markets	MF News	Tax Planning
Global Markets	MF Portfolio Updates	Investing in Stocks
ADRs/ GDRs	MF Dividend Updates	Investing in Funds
Pre Market Cues	NFO Information	Investing a Property
Post Market Cues	MF Sebi Circulars	Buying an Insurance
F&O Markets	Reviews by AMCs	Taking a Loan
Stocks In News	MF Analysis	NRI Corner
Technical Calls	MF Interviews	Expert Columns
Hot Stocks	MF Meter	Tools & Calculators
Stock Views	MC Fund Rating	Videos
Brokerage Reports	Learning Centre	Galleries
Market Stats		Quizzes
FII Interviews		PF Forum
Market Interviews