Bajaj Auto Ltd

BSE: 532977 | NSE: BAJAJ-AUTO | ISIN: INE917I010

10
Market Cap: [Rs.Cr.] 52,359 | Face Value: [Rs.] 10
Industry: Automobiles - Scooters And 3 - Wheelers
Discuss this stock

Daily Share Prices

BSE
|

NSE

Date
06-aug-13
05-aug-13
02-aug-13
01-aug-13
31-jul-13
30-jul-13
29-jul-13
26-jul-13
25-jul-13
24-jul-13
23-jul-13
22-jul-13

Open
Price
1,869.0
0
1,920.0
0
1,935.0
0
1,952.7
0
1,924.0
0
2,001.1
0
2,025.0
0
2,006.9
5
1,995.6
0
1,962.0
0
2,000.0
0
1,950.0
0

High
Price
1,869.0
0
1,920.0
5
1,949.0
0
1,966.2
0
1,954.6
5
2,015.0
0
2,050.0
0
2,050.0
0
2,029.0
0
2,010.0
0
2,009.2
5
2,009.0
0

Low
Price
1,790.0
5
1,869.0
0
1,890.2
0
1,908.0
5
1,916.2
0
1,919.0
0
1,987.2
0
2,006.9
5
1,984.5
5
1,954.5
0
1,968.0
0
1,947.0
0

Close
Price
1,808.7
5
1,875.9
5
1,909.2
5
1,933.8
0
1,934.7
5
1,925.8
0
1,996.2
0
2,032.1
5
2,001.8
5
2,001.8
0
1,975.5
0
1,985.3
5

Total
Volume

No of Turnover in(Rs.in
Trades
Lakh)

3,91,496

35,898

7,112.08

2,14,153

25,471

4,033.23

2,89,389

25,503

5,534.95

3,19,950

32,320

6,184.50

10,00,21
5

39,504

19,407.90

2,86,047

19,242

5,557.46

1,42,531

11,127

2,866.09

3,61,112

20,390

7,303.84

5,05,006

23,562

10,122.82

2,77,794

21,218

5,523.18

4,15,840

19,357

8,247.73

4,18,429

28,966

8,328.55

19-jul-13
18-jul-13
17-jul-13
16-jul-13
15-jul-13
12-jul-13
11-jul-13
10-jul-13
09-jul-13
08-jul-13

1,886.5
0
1,910.0
0
1,920.0
0
1,884.8
0
1,864.7
0
1,879.7
0
1,864.0
0
1,899.0
0
1,875.0
0
1,861.1
5

1,987.7
5
1,919.8
0
1,920.0
0
1,918.0
0
1,906.8
5
1,881.0
0
1,888.6
0
1,917.1
0
1,915.0
0
1,875.0
0

1,862.5
0
1,884.8
0
1,880.1
0
1,871.5
5
1,850.5
0
1,845.6
0
1,864.0
0
1,842.0
0
1,871.1
5
1,838.2
5

1,966.0
0
1,896.7
0
1,909.5
5
1,907.5
5
1,901.7
0
1,869.6
5
1,876.5
5
1,862.4
0
1,898.2
0
1,863.0
5

16,09,28
0

67,085

31,107.00

1,83,219

15,472

3,487.14

2,57,814

19,260

4,913.82

3,32,357

28,368

6,285.76

1,53,038

10,112

2,888.78

2,08,815

18,865

3,896.71

1,85,148

15,547

3,480.05

3,99,958

18,654

7,491.84

1,88,148

12,612

3,577.70

3,29,807

18,475

6,105.3

ICICI Bank Ltd

BSE: 532174 | NSE: ICICIBANK | ISIN: INE090A0101
3
Market Cap: [Rs.Cr.] 99,983 | Face Value: [Rs.] 10
Industry: Banks - Private Sector
Discuss this stock

ADR Daily Share Price(in $)

Date
07-aug-13
06-aug-13
03-aug-13
02-aug-13
01-aug-13
31-jul-13
30-jul-13

Open
Price
31.20
32.27
32.19
33.67
32.84
33.75
34.08

High
Price
31.60
32.46
32.28
33.72
33.02
33.78
34.51

Low
Price
30.80
31.93
31.83
33.03
32.52
32.74
34.02

Close
Price
31.14
31.95
32.00
33.06
32.78
32.96
34.17

Total
Volume(Nos)
17,07,334
11,17,585
21,47,357
18,47,640
14,71,006
20,13,641
13,05,974

52 High

52 Low

48.44
48.44
48.44
48.44
48.44
48.44
48.44

0.00
0.00
0.00
0.00
0.00
0.00
0.00

27-jul-13
26-jul-13
25-jul-13
24-jul-13
23-jul-13
20-jul-13
19-jul-13
18-jul-13
17-jul-13
16-jul-13
13-jul-13
12-jul-13
11-jul-13
10-jul-13
09-jul-13
06-jul-13
04-jul-13
03-jul-13
02-jul-13
29-jun-13
28-jun-13
27-jun-13
26-jun-13

34.84
34.51
35.00
36.39
36.00
35.75
35.95
36.09
36.99
38.42
38.73
37.84
37.24
37.16
36.68
37.38
37.58
38.99
38.33
38.24
37.67
37.48
37.76

34.84
35.12
35.05
36.39
36.31
35.83
36.75
36.14
37.00
38.59
38.75
38.98
37.34
37.57
36.89
37.43
37.90
39.26
39.13
38.66
37.87
37.91
38.25

33.73
34.30
34.34
35.44
35.78
35.31
35.93
35.40
35.98
37.86
38.20
37.81
36.88
36.96
36.49
36.62
37.19
38.10
38.32
37.62
36.75
37.25
37.55

34.25
34.98
34.68
35.51
36.12
35.77
36.31
35.75
36.47
37.96
38.40
38.92
36.97
37.24
36.85
36.87
37.21
38.27
38.96
38.25
37.29
37.42
38.01

24,13,157
14,34,692
33,69,842
27,94,326
12,32,576
13,57,599
9,97,797
24,67,314
21,43,636
12,69,115
8,75,274
15,22,610
10,78,149
11,41,409
20,66,979
28,68,617
16,67,902
14,16,888
12,32,552
20,40,015
26,59,828
18,84,075
9,03,178

48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44
48.44

0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.0

Tata Consultancy Services Ltd

BSE: 532540 | NSE: TCS | ISIN: INE467B01029
Market Cap: [Rs.Cr.] 3,66,094 | Face Value: [Rs.] 1
Industry: Computers - Software - Large
Discuss this stock

Daily Share Prices

BSE
|

NSE

Date
06-aug-13
05-aug-13
02-aug-13
01-aug-13
31-jul-13
30-jul-13
29-jul-13
26-jul-13
25-jul-13
24-jul-13
23-jul-13
22-jul-13
19-jul-13
18-jul-13
17-jul-13
16-jul-13
15-jul-13
12-jul-13
11-jul-13
10-jul-13

Open
Price
1,873.0
0
1,840.0
0
1,819.7
0
1,810.0
5
1,790.0
0
1,780.0
0
1,758.0
0
1,795.0
0
1,780.0
0
1,748.5
0
1,748.0
0
1,741.0
0
1,719.0
0
1,680.0
0
1,645.0
5
1,625.0
0
1,601.1
0
1,595.0
0
1,520.0
0
1,510.0
0

High
Price
1,881.9
5
1,877.4
0
1,849.9
0
1,834.8
0
1,831.5
0
1,804.9
5
1,794.6
0
1,798.9
5
1,810.0
0
1,792.0
0
1,780.4
5
1,758.8
0
1,759.0
0
1,692.3
0
1,684.9
5
1,666.3
5
1,647.3
0
1,624.8
0
1,570.0
0
1,526.8
0

Low
Price
1,864.6
5
1,840.0
0
1,816.7
0
1,790.0
0
1,789.4
5
1,775.4
5
1,757.2
5
1,750.1
0
1,766.7
0
1,745.0
0
1,743.6
0
1,728.3
0
1,700.0
0
1,644.0
0
1,645.0
5
1,617.6
0
1,599.3
0
1,579.3
0
1,520.0
0
1,498.0
0

Close
Price
1,870.1
0
1,867.2
0
1,845.8
5
1,815.4
0
1,815.5
0
1,792.3
0
1,779.2
0
1,774.5
0
1,795.7
5
1,782.8
0
1,749.8
0
1,746.5
0
1,742.8
0
1,660.4
0
1,678.5
0
1,649.3
5
1,641.7
5
1,609.8
5
1,564.5
5
1,511.9
5

Total
Volume
11,52,64
5
11,77,59
2

49,199

21,571.73

67,216

22,000.91

9,23,427

48,177

17,016.66

50,550

19,467.11

63,976

25,690.97

53,050

23,486.95

46,806

15,782.99

69,405

21,162.32

71,565

36,508.16

85,535

19,403.55

47,374

14,460.52

43,813

25,970.09

1,31,525

74,307.00

82,338

28,664.03

52,818

25,110.29

39,701

18,362.04

57,355

16,844.79

77,332

26,126.81

58,336

18,114.57

44,391

9,986.91

10,70,58
9
14,13,37
5
13,08,74
2
8,87,131
11,89,53
2
20,44,40
4
10,90,82
2
8,23,251
14,87,38
6
42,75,40
2
17,22,76
6
14,99,62
5
11,12,49
3
10,30,28
5
16,25,76
8
11,67,63
7
6,61,312

No of Turnover in(Rs.in
Trades
Lakh)

09-jul-13
08-jul-13

1,495.3 1,521.7 1,495.3 1,504.9

5,48,663
0
5
0
0
1,528.0 1,535.0 1,500.0 1,506.6
8,29,398
0
0
0
5

31,904

8,270.23

44,702

12,585.30

Yes Bank Ltd

BSE: 532648 | NSE: YESBANK | ISIN: INE528G01019
Market Cap: [Rs.Cr.] 9,885 | Face Value: [Rs.] 10
Industry: Banks - Private Sector
Discuss this stock
278.904.45 (1.6%)
279.404.25 (1.5%)
BSE
Day's High | Low
Day's Volumes
52Wk High | Low
Open Price
Turnover

Aug 07,11:45
281.70 | 268.60
10,11,337
547.15 | 268.60
273.70
41,10,95,324.00

Deliverable Vol.

2,78,451

6 Mth. Avg. Vol.

2,78,765.74

NSE
Day's High | Low
Day's Volumes
52Wk High | Low
Open Price
Turnover

Aug 07,11:40
281.75 | 268.55
53,41,237
547.70 | 268.55
274.00
2,42,42,46,687.95

Deliverable Vol.

23,02,336

6 Mth. Avg. Vol.

4,48,599.48

Coromandel International Ltd

BSE: 506395 | NSE: COROMANDEL | ISIN: INE169A
01031

Market Cap: [Rs.Cr.] 4,753 | Face Value: [Rs.] 1

Industry: Fertilizers
Discuss this stock

Daily Share Prices

BSE
|

NSE

Open High Low Close

Total
No of Trades Turnover in(Rs.in Lakh)
Price Price Price Price Volume
06-aug-13 169.00 170.15 166.50 168.95 1,93,680
2,669
327.86
05-aug-13 166.30 173.50 166.30 169.10 1,81,994
3,465
307.44
02-aug-13 168.05 171.05 165.55 169.00 1,49,863
4,100
252.46
01-aug-13 167.30 175.00 167.30 169.00 1,74,481
4,424
295.20
31-jul-13 170.00 172.00 166.00 168.55 3,72,424
2,403
627.57
30-jul-13 170.50 171.95 169.15 170.70 56,615
331
96.48
29-jul-13 173.00 173.00 167.25 170.50 46,878
2,864
79.67
26-jul-13 166.15 171.00 166.10 170.30 19,868
616
33.65
25-jul-13 164.00 168.00 163.25 166.10 1,01,376
3,124
167.55
24-jul-13 171.00 173.00 162.60 165.60 81,575
3,240
136.52
23-jul-13 179.00 189.05 172.50 175.10 89,850
1,322
159.94
22-jul-13 178.00 180.75 178.00 179.45 9,443
170
16.97
19-jul-13 181.00 182.00 177.70 179.05 38,648
512
69.33
18-jul-13 180.00 181.90 179.00 179.70 16,799
232
30.19
17-jul-13 180.00 183.90 179.00 179.10 18,406
457
33.22
16-jul-13 177.15 180.60 177.15 179.15 11,825
147
21.17
15-jul-13 177.00 179.80 177.00 179.05 9,488
234
16.99
12-jul-13 176.05 180.00 176.05 178.95 1,28,666
366
228.50
11-jul-13 182.00 182.00 175.10 178.25 44,710
1,102
79.44
10-jul-13 180.55 181.95 177.00 178.05 1,99,497
415
357.28
09-jul-13 182.00 182.00 178.60 179.15 6,967
444
12.52
08-jul-13 181.00 182.30 175.35 179.70 17,876
711
32.01
Date