COMPANY NAME OPEN HIGH LOW LASE PRISE

abb ltd 665 666 658 661.7

acc 1003 1015 986 997
ambuja cements 120 122.7 119 122.25
axis bank 1265 1305 1265 1299
bhel 2084 2088 2043 2047
bharat petrolium 606 614 600 603
bharti airtel 229 232 225 228
cairn 324 324.65 318.65 320.4
cipla 311 314 305 306
dlf ltd 237.5 341 233 238.3
gail 459.75 460.1 453 456
hcl tech 485 485 471 474
hdfc bank 2091 2116 2086 2096
hero honda 1596 1532 1486 1494
hindalco industry ltd 212 215 208 211
hindustan uniliver 273.95 276 273 275
hdfc housing 645 647 625 629
idfc 142 142 135 138
itc 157 158 155 156
icici bank 1053 1058 1044 1053
idea cellular 62.45 62.65 61.35 63.2
infosys technology ltd 3096 3122 3082 3096
jindal steel 667 674 656 670
jp assosiate 84 91 83 90.3
kotak bank 411 411 401 408
larsen and turbo 1640 1659 1630 1649
mahindara and mahindara ltd 669 669 648 657
maruti suzuki india ltd. 1235 1238 1221 1230
ntpc ltd. 180.9 181.9 180.15 181.2
oil and natural gas corporation 283 283.9 276279 -3.3
power grid corporation of india 98.5 98.85 98.05 98.6
punjab national bank 1090 1109 1086 1100
ranbaxy laboratory ltd 519 529 508 510
reliance communication ltd 102 102.35 99.05 99.7
reliance industry ltd 939 951 960 944
reliance infrastructure ltd 628 642 626 631
reliance capital ltd 477 489 468 476
reliance power ltd 120 123 119 121
siemeans ltd 839 842 837 838
state bank of india 2738 2763 2723 2752
steel autority of india 161 163 160 163
sterlite industries 164.5 165.5 163.05 163.95
sun pharmaceutical industries 422 436 411 418
suzlon energy ltd. 47.6 48.95 47.35 48.35
tata consultancey services 1104 1110 1081 1098
tata motors ltd 1236 1238 1218 1238
tata power 1268 1293 1268 1290
tata steel 607 644 606 641
unitech ltd 35.05 38.65 34 38.2
wipro 423 439 423 437

16-Feb-11

sesa goa
canera bank
petronet lng ltd
coal india ltd
educom
yes bank
aban offsorce
union bank
piramal health
lic housing finance
CHANGE OPEN HIGH LOW CLOSE CHANGE

-0.85 660 674 660 666 5.25

-5.8
3.05
24.2
-23

-0.45
-1.65
-3.25
-1.4
-0.1
-9
-14
-21
-1
2
-16
-2
-0.3
0.3
1.45
-4.05
21
5.65
-3.25
24
-10
-6.6
0.3

0.15
4.4
-5
1.75
2
2.65
-4.4
0.8
1.2
24
0.65
0.4
4.1
 40
1.5
0.6
22
24
3.25
12

-1440
COMPANY NAME OPEN HIGH LOW CLOSE

abb ltd 660 674 660 666

acc 198.1 1004 992 998.9
ambuja cements 122.3 126.9 122 125.8
axis bank 1301 1333 1292 1316
bhel 2063 2089 2033 2081
bharat petrolium 602 616 592 615
bharti airtel 331 339 327 338
cairn 320 321 313 320
cipla 307 308 302 305
dlf ltd 337 341 336 337
gail 455 456 451 453
hcl tech 477 477 465 467
hdfc bank 2105 2198 2098 2183
hero honda 1498 1451 1484 1498
hindalco industry ltd 212 214 210 211
hindustan uniliver 275 276 273 273
hdfc housing 632 651 629 649
idfc 140 146 139 146.65
itc 157 158 176 158
icici bank 1046 1069 1036 1057
idea cellular 62.6 65.75 62.25 65
infosys technology ltd 3114 3129 3102 3111
jindal steel 673 677 665 666
jp assosiate 90.65 92.2 88.25 90.25
kotak bank 409 414 404 413
larsen and turbo 1660 1699 1636 1693
mahindara and mahindara ltd 660 672 650 669
maruti suzuki india ltd. 1227 1240 1216 1229
ntpc ltd. 181 181 179 180
oil and natural gas corporation 281 281 279 277
power grid corporation of india 98.5 98.9 98.15 98.4
punjab national bank 1106 1114 1097 1104
ranbaxy laboratory ltd 514 517 506 514
reliance communication ltd 97.8 101 96.9 99.95
reliance industry ltd 947 955 937 953
reliance infrastructure ltd 626 645 621 641
reliance capital ltd 474 486 464 478
reliance power ltd 122 122.2 119.3 120.8
siemeans ltd 837.4 848.7 836.5 842
state bank of india 2751 2787 2740 2779
steel autority of india 163.5 167.8 163.1 166.05
sterlite industries 164.5 166.7 163.1 163.8
sun pharmaceutical industries 420 428 411 423
suzlon energy ltd. 48.4 50.85 48.1 50.45
tata consultancey services 1098 1115 1096 1109
tata motors ltd 1234 1256 1225 1250
tata power 1285 1295 1263 1285
tata steel 643 657 641 654
unitech ltd 38.2 38.85 36.55 36.75
wipro 438 439 428 431
sesa goa 310 312 307 311
canera bank 579 607 582 596
petronet lng ltd 119 119.65 116.7 117
coal india ltd 302 306 308 304
educom 483 509 479 505
yes bank 276 283 274 281
aban offsorce 593 606 586 600
union bank 345 353 345 349
piramal health 427 438 424 9-Mar
lic housing finance 194 201.7 190.35 200
hind alumilium industry 43.75 48.5 43.7 45
CHANGE

5.25

4.25
21
23
10
10

-0.89
-0.8
-3.4
-8
87
4
0.35
-1.75
10
7.25
1.45
4
1
10
-3.054
-0.05
5.15
44
12.1
-0.85
-0.8
-1.7
-0.2
3.25
1.9
0.25
9.5
10
1.5
0.9
2.85
25
2.85
-0.15
5.11
2.1
10.9
12.35
2.55
13
-1.45
-5.45
2.95
7.7
-1.3
3.9
24.24
5
7.75
2.65
11.15
7.25
0.25
COMPANY NAME OPEN HIGH LOW CLOSE

abb ltd 665 676 657 662

acc 1000 1028 980 983
ambuja cements 126.4 129.45 122.5 124.3
axis bank 1329 1341 1286 1292
bhel 2092 2134 2080 2093
bharat petrolium 619 619.95 591 593.5
bharti airtel 338 341 329 332
cairn 321 321 315 316
cipla 307 311 305 307
dlf ltd 238 241 231 232
gail 456 456 441 443
hcl tech 470 470 452 452
hdfc bank 2193 2245 2160 2172
hero honda 1510 1525 1455 1463
hindalco industry ltd 212 217 208 209
hindustan uniliver 274 282 273 279
hdfc housing 655 663 639 643
idfc 147 150 142 143
itc 158 160 154 155
icici bank 1059 1072 1020 1025
idea cellular 64.25 64.65 62.5 63.3
infosys technology ltd 3125 3145 3085 3096
jindal steel 670 697 666 679
jp assosiate 90.05 91.5 84.5 85.25
kotak bank 415 420 406 412
larsen and turbo 1096 1723 1634 1639
mahindara and mahindara ltd 671 676 647 651
maruti suzuki india ltd. 1238 1256 1220 1228
ntpc ltd. 181 181.6 177 178.5
oil and natural gas corporation 279.8 279.8 267 268
power grid corporation of india 98.5 98.9 97.2 97.65
punjab national bank 1093 1125 1083 1090
ranbaxy laboratory ltd 518 519 502 505
reliance communication ltd 100.9 100.9 91.5 93.5
reliance industry ltd 955 963 933 937
reliance infrastructure ltd 647 647 676 605
reliance capital ltd 477 486 426 444
reliance power ltd 121 121.7 110.9 113.8
siemeans ltd 843 847 842 845
state bank of india 2785 2813 2738 2755
steel autority of india 167.5 168 158 160
sterlite industries 165 166 160 160
sun pharmaceutical industries 424 429 423 426
suzlon energy ltd. 50.8 50.85 47.45 47.7
tata consultancey services 1108 1131 1084 1090
tata motors ltd 1250 1258 1198 1204
tata power 1289 1297 1260 1264
tata steel 657 661 634 637
unitech ltd 37 37.2 33.8 34.2
wipro 435 441 430 432
sesa goa 313 316 308 310
canera bank 599 604 576 582
petronet lng ltd 117 118 112 112.7
coal india ltd 303 305 301 301.6
educom 509 519 485 489
yes bank 283 288 281 284
aban offsorce 604 612 570 573
union bank 350 353 336 338
piramal health 435 448 434 439
lic housing finance 202 205 191 192
hind alumilium industry 42 45.6 41.5 42.55
gammon india 122.9 125 116.2 118.3
havells india 337 340 324.2 324
praj industry 73 74.4 67.8 68.7
punj 75 75.9 70.55 71.25
usha martin 58 59.1 56.5 56.9
bajaj electric 218 225 216 223
blue star 349 349.5 339 343
gitanjali gems 243 244 231 235
rajesh exeport 138 141 135 135
vediocon industry 202 203 192 194
whirpool 234 237 229 232
marico 125 128 124 125
tata globle bev 101 102 94 94.65
dabur india 98.25 100 95.7 96
aurobindo pharma 238 239 223 225
fortis health 153 154 137 147
ipca labs 307 310 303 305
opto circuits 266 271 262 263
orchild chemicals 296 299 277 282
core projects 302 306 300 300

welspun corporation 187 187 180 183

jindal saw 211 213 204 206
ioc 328 332 321 322
CHANGE

-4.2
-15.15
-1.5
-24
11
-21.6
-6.3
-3.95
1.25
-4.45
-9
-9.5
-12
-35
-2.1
5.5
-6.05
-2.22
-2.8
-32
-1.7
-14
11
-5
-0.55
-54
-18
-0.7

-9
-0.4
-14
-8
-6.8
-16.6
-35
-33
-7
2.8
-24
-5.9
-3.9
2.5
 -2.75
-18
-48.85
-21.3
-16
-2.55
1.15
-0.8
-14
-4.4
-3.2
-16
1.6
-26
-10
5315
-8
-1.95
-3.75
-10
-3.9
-3.75
-1.95
6.5
0.1
-6.5
-2.75
-7.5
-0.7
0.55
-6.25
-3.35
-12.1
-4.8
1.25
-2.5
-13.8
-0.65

-2.45
-2.55
-5.85
COMPANY NAME OPEN HIGH LOW

abb ltd 668 668 657

acc 989 1007 988
ambuja cements 124 126 123
axis bank 1288 1310 1276
bhel 2104 2132 2086
bharat petrolium 591 591 577
bharti airtel 330 332 326
cairn 316 319 314
cipla 308 309 304
dlf ltd 231 232 225
gail 443 452 435
hcl tech 457 468 447
hdfc bank 2170 2206 2134
hero honda 1480 1480 1420
hindalco industry ltd 211 213 205
hindustan uniliver 281 283 278
hdfc housing 340 351 631
idfc 143 146 139
itc 156 159 154
icici bank 1025 1040 1007
idea cellular 63 63.45 62.15
infosys technology ltd 3100 3175 3076
jindal steel 680 699 677
jp assosiate 85.8 88.85 83.3
kotak bank 410 415 405
larsen and turbo 1663 1677 1612
mahindara and mahindara ltd 654 654 635
maruti suzuki india ltd. 1240 1240 1185
ntpc ltd. 177 178 174
oil and natural gas corporation 269 277 264
power grid corporation of india 97.5 98.85 97.25
punjab national bank 1099 1106 1064
ranbaxy laboratory ltd 510 517 499
reliance communication ltd 93.8 95.05 91.3
reliance industry ltd 936 961 934
reliance infrastructure ltd 609 626 601
reliance capital ltd
reliance power ltd
siemeans ltd
state bank of india
steel autority of india
sterlite industries
sun pharmaceutical industries
suzlon energy ltd.
tata consultancey services
tata motors ltd
tata power
tata steel
unitech ltd
wipro
sesa goa
canera bank
petronet lng ltd
coal india ltd
educom
yes bank
aban offsorce
union bank
piramal health
lic housing finance
hind alumilium industry
gammon india
havells india
praj industry
punj
usha martin
bajaj electric
blue star
gitanjali gems
rajesh exeport
vediocon industry
whirpool
marico
tata globle bev
dabur india
aurobindo pharma
fortis health
ipca labs
opto circuits
orchild chemicals
core projects

welspun corporation
jindal saw
ioc
CLOSE CHANGE

662 0.3
1001 10
126 2
1308 15
2111 18
588 -5
331 -0.2
319 3.5
306 -0.6
231.55 -1.25
448 5.2
466 6.16
2200 28
1439 -24
212 3
280 1
647 5
143 -0.2
158 2
1037 12
63 -0.3
3161 64.8
689 10
87.75 2.5
413 4.55
1652 13
651 -0.05
1212 -16
176 -1.85
276 8
98.75 1
1078 -12.6
509 4.2
93.7 0.55
956 19
621 15.65