Вы находитесь на странице: 1из 6

Infosys Technologies Ltd.

Traded Value Traded


Date Open High Price Low Price Close Price
(Cr.) Quantity
16-Jul-10 2,760.00 2,789.50 2,750.40 2,778.30 385,556,732 139173
19-Jul-10 2,749.00 2,792.30 2,737.30 2,770.30 277,069,388 100237
20-Jul-10 2,775.00 2,782.70 2,740.00 2,757.60 265,849,205 96087
21-Jul-10 2,770.00 2,776.80 2,750.00 2,765.55 71,692,651 25902
22-Jul-10 2,760.00 2,764.40 2,728.60 2,757.80 226,436,850 82515
23-Jul-10 2,786.00 2,786.00 2,765.00 2,781.85 152,561,441 54935
26-Jul-10 2,790.00 2,809.00 2,790.00 2,802.50 169,223,817 60402
27-Jul-10 2,808.00 2,831.90 2,808.00 2,825.25 191,002,433 67661
28-Jul-10 2,823.55 2,839.50 2,812.20 2,834.15 146,712,555 51862
29-Jul-10 2,823.00 2,830.00 2,766.00 2,788.85 165,282,586 58984
2-Aug-10 2,781.00 2,812.00 2,751.05 2,799.55 128,332,508 45902
3-Aug-10 2,800.00 2,811.95 2,772.25 2,784.55 127,916,019 45993
4-Aug-10 2,790.05 2,875.00 2,790.05 2,867.80 366,061,573 128197
5-Aug-10 2,881.00 2,906.80 2,867.80 2,873.40 224,265,420 77590
6-Aug-10 2,863.00 2,889.00 2,852.25 2,864.05 212,944,169 74219
9-Aug-10 2,854.00 2,883.00 2,835.05 2,873.15 197,206,976 68960
10-Aug-10 2,861.25 2,861.25 2,820.00 2,832.65 171,768,112 60585
11-Aug-10 2,836.00 2,852.00 2,800.15 2,810.80 138,513,917 49133
12-Aug-10 2,790.00 2,790.00 2,759.00 2,778.60 329,442,078 118737
13-Aug-10 2,777.00 2,798.00 2,757.00 2,780.20 444,499,743 160248
16-Aug-10 2,760.00 2,775.90 2,750.00 2,759.50 260,989,365 94515
td. Satyam Compu
Number of Average
Open High Price Low Price
trades Price
7107 2,769.15 90.20 90.90 89.35
6133 2,759.65 89.60 90.90 88.90
3438 2,766.30 90.20 90.90 88.70
1873 2,767.78 90.00 90.40 89.25
5106 2,758.90 89.60 89.80 89.00
3600 2,783.93 90.00 91.70 89.60
3579 2,796.25 91.35 93.20 90.15
3926 2,816.63 91.40 92.75 90.20
2372 2,828.85 88.50 89.70 87.00
2522 2,805.93 87.25 88.60 86.00
2800 2,790.28 87.00 87.55 86.70
2060 2,792.28 87.50 89.25 87.00
7001 2,828.93 88.10 89.25 87.10
3854 2,877.20 88.00 88.75 87.20
3301 2,863.53 87.80 88.55 86.30
3549 2,863.58 86.95 87.25 86.15
3131 2,846.95 86.50 87.00 85.60
2640 2,823.40 86.00 90.90 85.90
3726 2,784.30 86.05 88.40 86.00
3460 2,778.60 86.40 86.90 85.50
3257 2,759.75 86.00 86.40 83.20
Satyam Computer Services Ltd.
Traded Value Traded Number of Average
Close Price
(Cr.) Quantity trades Price
89.55 83,927,011 932307 4835 89.78
89.85 129,861,673 1444128 6204 89.25
88.95 106,708,592 1186276 5971 89.45
89.60 57,377,615 640171 3520 89.63
89.30 57,303,022 641613 3331 89.3
91.10 221,400,949 2440678 10406 89.8
91.00 295,216,080 3208590 13313 90.75
90.50 128,812,309 1406155 7430 90.8
87.35 107,647,010 1220538 14622 87.75
86.40 112,315,362 1287503 7328 86.63
86.85 60,428,142 694386 3955 86.85
88.00 134,370,470 1524057 7211 87.25
88.20 109,405,157 1240032 6196 87.6
87.40 64,494,843 734309 3933 87.6
86.55 77,712,939 890216 4749 87.05
86.30 66,616,906 768149 3441 86.55
85.95 56,881,786 659082 3730 86.05
86.80 258,805,269 2918816 12400 85.95
86.35 100,497,591 1158438 5327 86.03
85.65 61,593,311 714390 4623 85.95
83.45 91,994,611 1085823 6081 84.6
HCL Technologies Ltd.

Traded Value Traded Number of Average


Open High Price Low Price Close Price
(Cr.) Quantity trades Price
358.00 374.15 358.00 373.20 87,796,340 237791 4561 358
376.00 379.70 366.10 377.45 70,268,077 187288 3650 371.05
379.80 382.80 368.00 370.75 20,781,740 55435 1526 373.9
373.20 374.25 368.35 371.80 20,504,730 55114 1072 370.78
373.00 373.90 370.00 371.40 9,004,117 24223 659 371.5
378.00 378.00 371.00 372.50 34,784,381 92851 1267 374.5
373.95 374.45 369.95 372.65 7,131,137 19150 558 371.95
375.00 381.40 372.00 380.20 40,144,342 106208 2073 373.5
377.00 396.00 376.50 378.50 168,351,914 435624 5468 376.75
378.00 394.00 378.00 392.30 217,156,958 561300 4188 378
394.25 396.40 390.25 391.55 24,727,182 62962 1471 392.25
393.70 394.95 387.65 391.40 10,216,698 26157 725 390.68
392.00 407.50 391.40 402.90 66,179,084 165307 3150 391.7
404.40 415.35 404.10 412.70 92,264,349 224168 5892 404.25
415.00 418.00 410.00 412.05 46,274,080 111764 1962 412.5
413.00 417.75 406.15 415.50 27,276,545 66208 1488 409.58
415.00 415.00 410.95 412.70 11,122,394 26920 661 412.98
411.50 411.85 403.15 406.20 14,606,567 35949 838 407.33
396.20 404.45 396.20 401.50 12,432,750 31060 812 396.2
403.00 415.80 397.00 410.60 38,353,561 93419 2034 400
410.75 415.60 397.00 401.05 27,133,154 67051 1417 403.88
Tech Mahindra Ltd.

Open High Price Low Price Close Price

770 777 765.05 769.8


765 771.7 760 761.9
765 769.95 754 758.05
759.9 763 751.5 753.9
750.5 754.9 747.35 749.85
749 759.9 742 745.5
750 751.95 733 737.5
730 730 703.2 710.4
704 729 704 717.7
717.5 722 701 703.65
703 708 701.15 702.2
707.5 725.4 703.15 722.45
735 739 723.6 737.3
740 741.8 724.4 726.05
728 732.4 717.1 718.95
715 725.95 715 721.55
722.55 732.95 712.05 715
716 732 711.15 713.9
716 720 709.25 712.15
714 722 710.25 712.15
713.5 717.9 704.2 708.1
ech Mahindra Ltd.

Traded Value Traded Number of Average


(Cr.) Quantity trades Price
28470082 36874 1609 767.53
28758578 37562 1517 762.5
23367850 30634 1478 759.5
22354695 29529 1213 755.7
25168490 33532 1343 748.93
51751856 68859 2608 745.5
53866314 72427 2635 741.5
139326002 195819 6565 716.6
91271341 126772 4510 704
32016004 45021 1909 709.25
23517140 33399 1287 702.08
89138357 124367 3815 705.33
89478802 122064 4084 729.3
35266453 48106 2007 732.2
28973418 40005 1585 722.55
21533711 29851 1251 715
19700836 27267 1557 717.3
56118060 77686 2172 713.58
20198584 28334 1292 712.63
18311506 25582 1053 712.13
12241952 17192 987 708.85