 |
 |
|
| |
| National Stock Exchange |
Bombay Stock Exchange |
| |
High |
Low |
Average |
Volume |
High |
Low |
Average |
Volume |
| May 2013 |
425.00 |
381.40 |
404.75 |
2,161,512 |
425.00 |
381.05 |
404.92 |
179,202 |
| April 2013 |
417.00 |
340.00 |
369.15 |
4456541 |
417.00 |
343.20 |
369.30 |
288775 |
| March 2013 |
498.30 |
339.00 |
394.57 |
3315694 |
429.00 |
330.95 |
393.96 |
658915 |
February 2013 |
473.00 |
365.30 |
421.68 |
5871848 |
472.40 |
365.00 |
421.39 |
1184536 |
January 2013 |
446.70 |
372.10 |
405.76 |
4365589 |
447.45 |
378.00 |
405.87 |
706792 |
| December 2012 |
397.00 |
350.00 |
375.87 |
1707202 |
395.90 |
352.00 |
375.29 |
81960 |
| November 2012 |
410.00 |
338.95 |
362.13 |
3,306,102 |
398.00 |
338.15 |
362.67 |
1,268,698 |
| October 2012 |
393.30 |
351.00 |
370.22 |
2,509,365 |
394.00 |
346.00 |
369.44 |
231,640 |
September 2012 |
370.00 |
325.30 |
341.06 |
2,631,751 |
370.00 |
322.30 |
341.01 |
102,158 |
August 2012 |
369.95 |
322.30 |
341.83 |
2,762,288 |
370.70 |
322.00 |
341.58 |
278,696 |
| July 2012 |
358.90 |
325.50 |
339.39 |
3,271,054 |
359.00 |
325.60 |
339.81 |
239,748 |
June 2012 |
354.95 |
285.30 |
318.71 |
3,142,795 |
356.75 |
285.60 |
318.75 |
371,942 |
| May 2012 |
333.90 |
282.50 |
312.68 |
4,056,999 |
333.00 |
282.45 |
312.70 |
402,063 |
April 2012 |
368.50 |
301.00 |
329.47 |
3,460,813 |
366.80 |
304.25 |
329.29 |
475,934 |
March 2012 |
334.00 |
260.35 |
294.09 |
52,52,682 |
334.40 |
264.05 |
294.13 |
15,00,552 |
| February 2012 |
307.45 |
252.30 |
276.57 |
4,618,966 |
306.00 |
252.55 |
276.54 |
517,434 |
| January 2012 |
265.90 |
189.00 |
228.37 |
2,746,129 |
266.95 |
189.00 |
228.35 |
277,888 |
| December 2011 |
247.90 |
179.50 |
217.51 |
3,193,951 |
246.00 |
185.25 |
217.28 |
1,280,619 |
| November 2011 |
260.00 |
240.00 |
232.31 |
1,949,307 |
256.70 |
202.40 |
232.17 |
190,324 |
| October 2011 |
267.90 |
200.90 |
227.54 |
2,136,658 |
258.95 |
201.05 |
227.32 |
447,164 |
| September 2011 |
237.70 |
202.55 |
222.80 |
2,392,317 |
237.75 |
212 |
222.74 |
190,509 |
| August 2011 |
268.50 |
207.20 |
234.50 |
25,79,039 |
268.55 |
207.10 |
234.60 |
678,688 |
| July 2011 |
294.45 |
244.25 |
274.99 |
3329692 |
294.30 |
245.35 |
275.06 |
383659 |
| June 2011 |
274.00 |
225.00 |
254.26 |
3583329 |
282.70 |
226.00 |
254.36 |
346160 |
| May 2011 |
286.45 |
240.00 |
264.86 |
5,283,458 |
295.40 |
240.10 |
264.69 |
497,547 |
| April 2011 |
327.10 |
280.00 |
300.95 |
5892775 |
327.00 |
281.05 |
301.38 |
1100112 |
| March 2011 |
330.00 |
249.90 |
269.78 |
4105198 |
303.15 |
250.00 |
269.68 |
408503 |
| February 2011 |
271.35 |
184.95 |
237.21 |
10131355 |
271.00 |
185.00 |
237.55 |
1169514 |
| January 2011 |
330.00 |
252.00 |
290.80 |
2979661 |
329.70 |
252.00 |
290.57 |
561469 |
| December 2010 |
337.80 |
292.20 |
325.42 |
2566163 |
339.85 |
306.00 |
324.86 |
265048 |
| November 2010 |
378.90 |
290.00 |
336.75 |
4785652 |
378.00 |
288.50 |
336.78 |
554667 |
| October 2010 |
404.00 |
351.20 |
375.71 |
5422760 |
403.90 |
346.55 |
375.49 |
1207574 |
| September 2010 |
401.80 |
331.00 |
373.50 |
5537389 |
401.70 |
332.05 |
373.47 |
953950 |
| August 2010 |
390.25 |
320.45 |
358.67 |
7212474 |
394.00 |
320.60 |
358.75 |
1424985 |
| July 2010 |
354.35 |
283.15 |
324.70 |
5551322 |
355 |
283.80 |
324.46 |
1676688 |
| June 2010 |
305 |
262.15 |
284.54 |
3336627 |
305 |
265.20 |
284.66 |
919514 |
| May 2010 |
335.50 |
275 |
303.95 |
5453497 |
335.80 |
276 |
303.91 |
1964511 |
| April 2010 |
353.40 |
273.05 |
310.02 |
7696848 |
352.95 |
278.00 |
310.55 |
2820932 |
| March 2010 |
295 |
244.60 |
273.63 |
2542659 |
295 |
245 |
273.67 |
771116 |
| February 2010 |
314.7 |
218 |
264.93 |
8278598 |
293.95 |
245.15 |
265.17 |
1689890 |
| January 2010 |
320.1 |
244.5 |
281.06 |
9253901 |
319.70 |
245 |
281.27 |
3061032 |
| December 2009 |
251.65 |
220.65 |
235.71 |
5301859 |
251.80 |
220.50 |
236.15 |
2336946 |
| November 2009 |
255.80 |
196.15 |
228.6265 |
7629086 |
258.00 |
197.00 |
228.724 |
3416236 |
| October 2009 |
307.7 |
210.35 |
253.75 |
7333331 |
302.00 |
215.10 |
253.87 |
3463936 |
| September 2009 |
284.00 |
225.00 |
251.80 |
7653441 |
282.50 |
230.00 |
251.73 |
3121144 |
| August 2009 |
265.7 |
195.00 |
222.19 |
9128412 |
265.9 |
195.00 |
222.15 |
4311894 |
| July 2009 |
246.00 |
176.00 |
206.22 |
7630530 |
244.90 |
176.55 |
206.15 |
3801412 |
| June 2009 |
257.70 |
191.00 |
218.16 |
6547162 |
259.50 |
191.00 |
218.46 |
3049272 |
| May 2009 |
203.00 |
101.75 |
144.97 |
7588967 |
202.10 |
101.00 |
144.62 |
3470798 |
| April 2009 |
115.00 |
78.55 |
98.67 |
5,017,225 |
114.90 |
79.00 |
98.81 |
2,280,708 |
| March 2009 |
92.30 |
75.00 |
79.14 |
2,011,439 |
88.00 |
75.00 |
79.01 |
785,052 |
| February 2009 |
95.85 |
75.10 |
82.80 |
1,896,276 |
96.30 |
73.40 |
82.75 |
765,535 |
| January 2009 |
119.75 |
61.00 |
91.48 |
3,407,323 |
119.50 |
67.45 |
91.52 |
1,334,607 |
| December 2008 |
126.00 |
83.40 |
102.79 |
3,413,174 |
125.85 |
82.25 |
102.80 |
1,420,955 |
| November 2008 |
131.05 |
83.00 |
99.55 |
4,238,831 |
132.00 |
81.25 |
99.51 |
1,615,329 |
| October 2008 |
179.00 |
100.05 |
127.40 |
3,046,667 |
180.00 |
99.70 |
127.60 |
898,616 |
| September 2008 |
286.75 |
152.15 |
235.69 |
2,415,941 |
289.90 |
156.00 |
235.73 |
838,477 |
| August 2008 |
306.00 |
247.50 |
275.89 |
3,168,398 |
306.20 |
247.70 |
276.03 |
1,201,009 |
| July 2008 |
288.80 |
225.15 |
252.61 |
6,723,617 |
288.90 |
225.05 |
252.67 |
2,351,079 |
| June 2008 |
509.95 |
271.25 |
389.73 |
2,186,649 |
512.00 |
277.00 |
390.29 |
548,717 |
| May 2008
|
641.90 |
480.25 |
557.99 |
2,254,776 |
642.00 |
483.00 |
558.41 |
602,141 |
| April 2008
|
648.50 |
580.00 |
605.32 |
1,651,614 |
650.00 |
570.15 |
605.43 |
437,962 |
|
|
| |
|
|
|
| |
| |
| |
|
|
|
|
