Sheet1

Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price Average Price T

Data for ADANIPOWER - EQ from 01-01-2009 to 31-12-2009

Symbol Series Date Prev Close Open Price High Price

ADANIPOWEQ 08/20/09 100 108 110
ADANIPOWEQ 08/21/09 100.1 99.9 103.9
ADANIPOWEQ 08/24/09 103.15 103.9 104.4
ADANIPOWEQ 08/25/09 103.1 102.5 103.15
ADANIPOWEQ 08/26/09 102.75 103 107.5
ADANIPOWEQ 08/27/09 105.1 104.95 106.8
ADANIPOWEQ 08/28/09 104.75 104.9 105.7
ADANIPOWEQ 08/31/09 104.65 102.75 104.7
ADANIPOWEQ 09/01/09 103.2 103.25 104.3
ADANIPOWEQ 09/02/09 101 100.3 102.65
ADANIPOWEQ 09/03/09 101.45 102 102.3
ADANIPOWEQ 09/04/09 100.1 100.25 100.75
ADANIPOWEQ 09/07/09 98.65 99.8 101.15
ADANIPOWEQ 09/08/09 100.9 101.05 102.6
ADANIPOWEQ 09/09/09 101.25 99.1 104.5
ADANIPOWEQ 09/10/09 103.2 104.35 104.95
ADANIPOWEQ 09/11/09 102.4 103.15 103.5
ADANIPOWEQ 09/14/09 103.25 102.8 103.1
ADANIPOWEQ 09/15/09 101.8 102.1 102.35
ADANIPOWEQ 09/16/09 101.55 101.75 102.6
ADANIPOWEQ 09/17/09 100.95 101.6 101.9
ADANIPOWEQ 09/18/09 100.9 101.1 101.45
ADANIPOWEQ 09/22/09 100.95 101 101.8
ADANIPOWEQ 09/23/09 101.45 101.5 102
ADANIPOWEQ 09/24/09 101.35 98.55 101.5
ADANIPOWEQ 09/25/09 100.4 100.9 101
ADANIPOWEQ 09/29/09 100.85 100.85 101.95

Page 1
 Sheet1

ADANIPOWEQ 09/30/09 101.7 101.7 102.2

ADANIPOWEQ 10/01/09 101.9 102 102.7
ADANIPOWEQ 10/05/09 102.05 101 102
ADANIPOWEQ 10/06/09 100.8 100.5 101.65
ADANIPOWEQ 10/07/09 101 100.8 101.6
ADANIPOWEQ 10/08/09 100.85 101 104.9
ADANIPOWEQ 10/09/09 101.45 102 102.45
ADANIPOWEQ 10/12/09 101.25 101.2 103.95
ADANIPOWEQ 10/14/09 101.95 101.6 103.3
ADANIPOWEQ 10/15/09 101.8 102.55 102.8
ADANIPOWEQ 10/16/09 100.1 100.8 101.5
ADANIPOWEQ 10/17/09 100.3 101 101.45
ADANIPOWEQ 10/20/09 100.8 101.45 101.5
ADANIPOWEQ 10/21/09 100.3 100.15 100.7
ADANIPOWEQ 10/22/09 100 99.75 100.4
ADANIPOWEQ 10/23/09 99.9 100 102.35
ADANIPOWEQ 10/26/09 100.45 100 100.8
ADANIPOWEQ 10/27/09 99.55 99.2 99.65
ADANIPOWEQ 10/28/09 97.9 97.4 97.85
ADANIPOWEQ 10/29/09 97 96 96.75
ADANIPOWEQ 10/30/09 95.4 96.5 100.5
ADANIPOWEQ 11/03/09 97.8 95.5 97.25
ADANIPOWEQ 11/04/09 95.95 96.5 97.25
ADANIPOWEQ 11/05/09 93.65 93.7 93.75
ADANIPOWEQ 11/06/09 90.8 96.1 97.3
ADANIPOWEQ 11/09/09 92.5 93.45 93.9
ADANIPOWEQ 11/10/09 93.2 94 95.65
ADANIPOWEQ 11/11/09 94.2 94.6 94.95
ADANIPOWEQ 11/12/09 93.85 93 95
ADANIPOWEQ 11/13/09 94.2 94.25 95.5
ADANIPOWEQ 11/16/09 93 93.95 94.3
ADANIPOWEQ 11/17/09 92.25 92.8 93.75
ADANIPOWEQ 11/18/09 92.2 92.3 95.05
ADANIPOWEQ 11/19/09 94.5 94.55 97.6
ADANIPOWEQ 11/20/09 92.95 92.8 93.85
ADANIPOWEQ 11/23/09 93.1 92.6 95.9
ADANIPOWEQ 11/24/09 94.9 94.5 96.85
ADANIPOWEQ 11/25/09 95.65 96 96.9
ADANIPOWEQ 11/26/09 94.65 94 96.5
ADANIPOWEQ 11/27/09 94.45 93.95 94.4
ADANIPOWEQ 11/30/09 93.85 95 95.5
ADANIPOWEQ 12/01/09 94.4 94.4 95.3

Page 2
 Sheet1

ADANIPOWEQ 12/02/09 94.85 96 98.15

ADANIPOWEQ 12/03/09 97.65 98.25 99.45
ADANIPOWEQ 12/04/09 98.6 98.4 99
ADANIPOWEQ 12/07/09 96.6 97.3 98
ADANIPOWEQ 12/08/09 92.35 93 94.35
ADANIPOWEQ 12/09/09 93.65 93.6 94.85
ADANIPOWEQ 12/10/09 94.1 94.9 95.9
ADANIPOWEQ 12/11/09 95.55 95.95 96.8
ADANIPOWEQ 12/14/09 96 96 97
ADANIPOWEQ 12/15/09 96.6 96.9 98.6
ADANIPOWEQ 12/16/09 96.65 96.5 96.8
ADANIPOWEQ 12/17/09 96.4 96.5 97.95
ADANIPOWEQ 12/18/09 97.2 96.4 97.7
ADANIPOWEQ 12/21/09 96.9 97 98.8
ADANIPOWEQ 12/22/09 98.05 98.6 99.7
ADANIPOWEQ 12/23/09 97 97.9 100.4
ADANIPOWEQ 12/24/09 99 98.85 100
ADANIPOWEQ 12/29/09 99 99.5 100
ADANIPOWEQ 12/30/09 98.2 98.5 99.3
ADANIPOWEQ 12/31/09 98.8 99.5 99.7

Page 3
 Sheet1

ce Close Price Average Price Total Traded Quantity Turnover in Lacs ADANIPOWER EQ 20-Aug-2009 100.00 108.0

Low Price Last Price Close Price Average Pri Total TradedTurnover in LacReturn
98.3 100.1 100.1 101.21 164328256 166316.62
98 102.4 103.15 101.92 33717842 34365.86
101.55 102.8 103.1 102.96 13665282 14069.48
101 102.55 102.75 102.15 11720267 11972.78
102.85 104.65 105.1 105.33 17158838 18073.88
103.75 104.4 104.75 105.14 7522959 7909.94
103.8 103.9 104.65 104.85 4566182 4787.81
102.55 102.65 103.2 103.43 5318852 5501.31
100.4 100.9 101 101.95 4343009 4427.88
100.1 100.95 101.45 101.29 6285933 6366.98
99.75 100 100.1 100.85 1678138 1692.33
97.3 99.1 98.65 98.79 3362784 3322.19
99.1 100.75 100.9 100.34 2844787 2854.41
100.15 101.4 101.25 101.6 2808708 2853.55
99.1 103 103.2 102.96 6299273 6486.02
101.9 102.2 102.4 103.53 5353078 5541.97
101.8 103.35 103.25 102.86 2217235 2280.72
101.25 102 101.8 102.02 1832718 1869.8
101.3 101.4 101.55 101.7 1692842 1721.62
100.55 101.3 100.95 101.45 3279956 3327.54
100.2 101.3 100.9 100.94 1577759 1592.64
100.2 101.1 100.95 100.79 1643947 1656.87
100 101.6 101.45 101.05 1514581 1530.47
100.4 101.4 101.35 101.12 2864061 2896.12
98.3 101.05 100.4 100.57 4318328 4342.84
100.1 100.8 100.85 100.62 2091454 2104.43
100.5 101.85 101.7 100.95 1811552 1828.8

Page 4
 Sheet1

101.15 102 101.9 101.78 1468523 1494.6

101.4 102.3 102.05 102.03 1217318 1241.99
100.4 101.25 100.8 100.91 786188 793.37
100.05 101.2 101 100.57 652793 656.5
100.5 101 100.85 100.96 765322 772.65
100.5 101.4 101.45 102.5 1708226 1750.87
100.6 101.25 101.25 101.42 730826 741.18
100.75 101.6 101.95 102.15 1328915 1357.48
101.3 101.7 101.8 102.16 1089817 1113.39
100 100.1 100.1 101.03 1169229 1181.23
100.05 100.1 100.3 100.49 1342184 1348.76
100.65 100.7 100.8 100.89 130851 132.01
99.85 100.35 100.3 100.3 1009577 1012.66
99.7 100.05 100 100.04 1110319 1110.75
99.5 99.95 99.9 99.94 601857 601.47
100 100.35 100.45 101.02 640381 646.92
99.2 99.55 99.55 99.8 626330 625.05
94.25 97.95 97.9 97.74 1660868 1623.37
95 97 97 96.92 1515118 1468.38
95.1 95.5 95.4 95.78 225122 215.63
96 97.25 97.8 98.81 1484787 1467.09
94.8 95.8 95.95 96.14 1322845 1271.79
92.3 93.55 93.65 94.33 2237921 2110.93
90.1 91.1 90.8 91.23 2449422 2234.62
91.15 92.2 92.5 93.71 3525173 3303.4
91.25 93.1 93.2 92.76 1057406 980.83
93.5 94.5 94.2 94.7 458451 434.15
93.1 94.05 93.85 93.93 606268 569.49
93 94.8 94.2 94.06 513956 483.42
92.5 93.1 93 93.48 608522 568.86
91.75 92.05 92.25 92.31 1656931 1529.47
91.75 92.35 92.2 92.79 1247820 1157.82
91.6 94.3 94.5 93.29 1422065 1326.67
92.5 93.1 92.95 94.99 1696984 1611.97
92.8 93.2 93.1 93.24 392123 365.61
92.6 95.8 94.9 94.51 548489 518.37
93.65 95.8 95.65 95.87 734081 703.78
94.3 94.8 94.65 95.86 552796 529.9
94 94.2 94.45 95.19 403386 383.98
92.75 94.2 93.85 93.37 373515 348.74
94.15 94.3 94.4 94.89 280699 266.37
94.4 94.55 94.85 94.94 179793 170.7

Page 5
 Sheet1

95.05 97.5 97.65 96.84 620567 600.95

97.5 98.6 98.6 98.57 519335 511.91
96.35 96.45 96.6 97.91 1001627 980.67
91.85 92.7 92.35 93.7 1125467 1054.54
92.75 93.65 93.65 93.65 447492 419.1
93.4 94.25 94.1 94.23 645040 607.81
94.25 95.55 95.55 95.31 620819 591.73
95 96.05 96 95.85 712497 682.94
95.3 96.8 96.6 96.27 251540 242.16
96.1 96.5 96.65 96.89 416657 403.68
95.5 96.75 96.4 96.26 146286 140.81
96.5 97.25 97.2 97.12 632803 614.58
95.55 96.75 96.9 97.02 541242 525.1
96.1 97.5 98.05 97.43 357688 348.51
95.05 97 97 98.43 969747 954.5
97.6 99.1 99 98.93 1050930 1039.68
98.5 99 99 99.18 343128 340.32
98.05 98.2 98.2 98.82 283173 279.84
97.95 98.95 98.8 98.62 221324 218.27
98.55 98.85 99 99.1 208337 206.47

Page 6
 Sheet2

Home > Equities > Market Information > Historical Data > Security-wise Data

Historical Security-wise Price Volume Data

Data for ADANIPOWER - EQ from 01-01-2009 to 31-12-2010

Symbol Series Date Prev Close Open Price High Price

ADANIPOWEQ 08/20/09 100 108 110
ADANIPOWEQ 08/21/09 100.1 99.9 103.9
ADANIPOWEQ 08/24/09 103.15 103.9 104.4
ADANIPOWEQ 08/25/09 103.1 102.5 103.15
ADANIPOWEQ 08/26/09 102.75 103 107.5
ADANIPOWEQ 08/27/09 105.1 104.95 106.8
ADANIPOWEQ 08/28/09 104.75 104.9 105.7
ADANIPOWEQ 08/31/09 104.65 102.75 104.7
ADANIPOWEQ 09/01/09 103.2 103.25 104.3
ADANIPOWEQ 09/02/09 101 100.3 102.65
ADANIPOWEQ 09/03/09 101.45 102 102.3
ADANIPOWEQ 09/04/09 100.1 100.25 100.75
ADANIPOWEQ 09/07/09 98.65 99.8 101.15
ADANIPOWEQ 09/08/09 100.9 101.05 102.6
ADANIPOWEQ 09/09/09 101.25 99.1 104.5
ADANIPOWEQ 09/10/09 103.2 104.35 104.95
ADANIPOWEQ 09/11/09 102.4 103.15 103.5
ADANIPOWEQ 09/14/09 103.25 102.8 103.1
ADANIPOWEQ 09/15/09 101.8 102.1 102.35
ADANIPOWEQ 09/16/09 101.55 101.75 102.6
ADANIPOWEQ 09/17/09 100.95 101.6 101.9
ADANIPOWEQ 09/18/09 100.9 101.1 101.45
ADANIPOWEQ 09/22/09 100.95 101 101.8
ADANIPOWEQ 09/23/09 101.45 101.5 102
ADANIPOWEQ 09/24/09 101.35 98.55 101.5
ADANIPOWEQ 09/25/09 100.4 100.9 101
ADANIPOWEQ 09/29/09 100.85 100.85 101.95
ADANIPOWEQ 09/30/09 101.7 101.7 102.2
ADANIPOWEQ 10/01/09 101.9 102 102.7
ADANIPOWEQ 10/05/09 102.05 101 102
ADANIPOWEQ 10/06/09 100.8 100.5 101.65
ADANIPOWEQ 10/07/09 101 100.8 101.6
ADANIPOWEQ 10/08/09 100.85 101 104.9

Page 7
 Sheet2

ADANIPOWEQ 10/09/09 101.45 102 102.45

ADANIPOWEQ 10/12/09 101.25 101.2 103.95
ADANIPOWEQ 10/14/09 101.95 101.6 103.3
ADANIPOWEQ 10/15/09 101.8 102.55 102.8
ADANIPOWEQ 10/16/09 100.1 100.8 101.5
ADANIPOWEQ 10/17/09 100.3 101 101.45
ADANIPOWEQ 10/20/09 100.8 101.45 101.5
ADANIPOWEQ 10/21/09 100.3 100.15 100.7
ADANIPOWEQ 10/22/09 100 99.75 100.4
ADANIPOWEQ 10/23/09 99.9 100 102.35
ADANIPOWEQ 10/26/09 100.45 100 100.8
ADANIPOWEQ 10/27/09 99.55 99.2 99.65
ADANIPOWEQ 10/28/09 97.9 97.4 97.85
ADANIPOWEQ 10/29/09 97 96 96.75
ADANIPOWEQ 10/30/09 95.4 96.5 100.5
ADANIPOWEQ 11/03/09 97.8 95.5 97.25
ADANIPOWEQ 11/04/09 95.95 96.5 97.25
ADANIPOWEQ 11/05/09 93.65 93.7 93.75
ADANIPOWEQ 11/06/09 90.8 96.1 97.3
ADANIPOWEQ 11/09/09 92.5 93.45 93.9
ADANIPOWEQ 11/10/09 93.2 94 95.65
ADANIPOWEQ 11/11/09 94.2 94.6 94.95
ADANIPOWEQ 11/12/09 93.85 93 95
ADANIPOWEQ 11/13/09 94.2 94.25 95.5
ADANIPOWEQ 11/16/09 93 93.95 94.3
ADANIPOWEQ 11/17/09 92.25 92.8 93.75
ADANIPOWEQ 11/18/09 92.2 92.3 95.05
ADANIPOWEQ 11/19/09 94.5 94.55 97.6
ADANIPOWEQ 11/20/09 92.95 92.8 93.85
ADANIPOWEQ 11/23/09 93.1 92.6 95.9
ADANIPOWEQ 11/24/09 94.9 94.5 96.85
ADANIPOWEQ 11/25/09 95.65 96 96.9
ADANIPOWEQ 11/26/09 94.65 94 96.5
ADANIPOWEQ 11/27/09 94.45 93.95 94.4
ADANIPOWEQ 11/30/09 93.85 95 95.5
ADANIPOWEQ 12/01/09 94.4 94.4 95.3
ADANIPOWEQ 12/02/09 94.85 96 98.15
ADANIPOWEQ 12/03/09 97.65 98.25 99.45
ADANIPOWEQ 12/04/09 98.6 98.4 99
ADANIPOWEQ 12/07/09 96.6 97.3 98
ADANIPOWEQ 12/08/09 92.35 93 94.35
ADANIPOWEQ 12/09/09 93.65 93.6 94.85

Page 8
 Sheet2

ADANIPOWEQ 12/10/09 94.1 94.9 95.9

ADANIPOWEQ 12/11/09 95.55 95.95 96.8
ADANIPOWEQ 12/14/09 96 96 97
ADANIPOWEQ 12/15/09 96.6 96.9 98.6
ADANIPOWEQ 12/16/09 96.65 96.5 96.8
ADANIPOWEQ 12/17/09 96.4 96.5 97.95
ADANIPOWEQ 12/18/09 97.2 96.4 97.7
ADANIPOWEQ 12/21/09 96.9 97 98.8
ADANIPOWEQ 12/22/09 98.05 98.6 99.7
ADANIPOWEQ 12/23/09 97 97.9 100.4
ADANIPOWEQ 12/24/09 99 98.85 100
ADANIPOWEQ 12/29/09 99 99.5 100
ADANIPOWEQ 12/30/09 98.2 98.5 99.3
ADANIPOWEQ 12/31/09 98.8 99.5 99.7
ADANIPOWEQ 01/04/10 99 99.25 100
ADANIPOWEQ 01/05/10 99 99.9 112.9
ADANIPOWEQ 01/06/10 105.05 106.5 110.8
ADANIPOWEQ 01/07/10 107.45 107.45 108.2
ADANIPOWEQ 01/08/10 104.95 105.25 107
ADANIPOWEQ 01/11/10 103.7 104.85 107.75
ADANIPOWEQ 01/12/10 105.8 106.4 106.85
ADANIPOWEQ 01/13/10 103.45 102.75 104
ADANIPOWEQ 01/14/10 101.9 102.55 103.6
ADANIPOWEQ 01/15/10 101.4 101.8 102.5
ADANIPOWEQ 01/18/10 101.55 101.9 102
Download file in csv format

Another Search

Top

Page 9
 Sheet2

curity-wise Data

Low Price Last Price Close Price Average Pri Total TradedTurnover in LacsStock return
98.3 100.1 100.1 101.21 164328256 166316.62
98 102.4 103.15 101.92 33717842 34365.86
101.55 102.8 103.1 102.96 13665282 14069.48
101 102.55 102.75 102.15 11720267 11972.78
102.85 104.65 105.1 105.33 17158838 18073.88
103.75 104.4 104.75 105.14 7522959 7909.94
103.8 103.9 104.65 104.85 4566182 4787.81
102.55 102.65 103.2 103.43 5318852 5501.31
100.4 100.9 101 101.95 4343009 4427.88
100.1 100.95 101.45 101.29 6285933 6366.98
99.75 100 100.1 100.85 1678138 1692.33
97.3 99.1 98.65 98.79 3362784 3322.19
99.1 100.75 100.9 100.34 2844787 2854.41
100.15 101.4 101.25 101.6 2808708 2853.55
99.1 103 103.2 102.96 6299273 6486.02
101.9 102.2 102.4 103.53 5353078 5541.97
101.8 103.35 103.25 102.86 2217235 2280.72
101.25 102 101.8 102.02 1832718 1869.8
101.3 101.4 101.55 101.7 1692842 1721.62
100.55 101.3 100.95 101.45 3279956 3327.54
100.2 101.3 100.9 100.94 1577759 1592.64
100.2 101.1 100.95 100.79 1643947 1656.87
100 101.6 101.45 101.05 1514581 1530.47
100.4 101.4 101.35 101.12 2864061 2896.12
98.3 101.05 100.4 100.57 4318328 4342.84
100.1 100.8 100.85 100.62 2091454 2104.43
100.5 101.85 101.7 100.95 1811552 1828.8
101.15 102 101.9 101.78 1468523 1494.6
101.4 102.3 102.05 102.03 1217318 1241.99
100.4 101.25 100.8 100.91 786188 793.37
100.05 101.2 101 100.57 652793 656.5
100.5 101 100.85 100.96 765322 772.65
100.5 101.4 101.45 102.5 1708226 1750.87

Page 10
 Sheet2

100.6 101.25 101.25 101.42 730826 741.18

100.75 101.6 101.95 102.15 1328915 1357.48
101.3 101.7 101.8 102.16 1089817 1113.39
100 100.1 100.1 101.03 1169229 1181.23
100.05 100.1 100.3 100.49 1342184 1348.76
100.65 100.7 100.8 100.89 130851 132.01
99.85 100.35 100.3 100.3 1009577 1012.66
99.7 100.05 100 100.04 1110319 1110.75
99.5 99.95 99.9 99.94 601857 601.47
100 100.35 100.45 101.02 640381 646.92
99.2 99.55 99.55 99.8 626330 625.05
94.25 97.95 97.9 97.74 1660868 1623.37
95 97 97 96.92 1515118 1468.38
95.1 95.5 95.4 95.78 225122 215.63
96 97.25 97.8 98.81 1484787 1467.09
94.8 95.8 95.95 96.14 1322845 1271.79
92.3 93.55 93.65 94.33 2237921 2110.93
90.1 91.1 90.8 91.23 2449422 2234.62
91.15 92.2 92.5 93.71 3525173 3303.4
91.25 93.1 93.2 92.76 1057406 980.83
93.5 94.5 94.2 94.7 458451 434.15
93.1 94.05 93.85 93.93 606268 569.49
93 94.8 94.2 94.06 513956 483.42
92.5 93.1 93 93.48 608522 568.86
91.75 92.05 92.25 92.31 1656931 1529.47
91.75 92.35 92.2 92.79 1247820 1157.82
91.6 94.3 94.5 93.29 1422065 1326.67
92.5 93.1 92.95 94.99 1696984 1611.97
92.8 93.2 93.1 93.24 392123 365.61
92.6 95.8 94.9 94.51 548489 518.37
93.65 95.8 95.65 95.87 734081 703.78
94.3 94.8 94.65 95.86 552796 529.9
94 94.2 94.45 95.19 403386 383.98
92.75 94.2 93.85 93.37 373515 348.74
94.15 94.3 94.4 94.89 280699 266.37
94.4 94.55 94.85 94.94 179793 170.7
95.05 97.5 97.65 96.84 620567 600.95
97.5 98.6 98.6 98.57 519335 511.91
96.35 96.45 96.6 97.91 1001627 980.67
91.85 92.7 92.35 93.7 1125467 1054.54
92.75 93.65 93.65 93.65 447492 419.1
93.4 94.25 94.1 94.23 645040 607.81

Page 11
 Sheet2

94.25 95.55 95.55 95.31 620819 591.73

95 96.05 96 95.85 712497 682.94
95.3 96.8 96.6 96.27 251540 242.16
96.1 96.5 96.65 96.89 416657 403.68
95.5 96.75 96.4 96.26 146286 140.81
96.5 97.25 97.2 97.12 632803 614.58
95.55 96.75 96.9 97.02 541242 525.1
96.1 97.5 98.05 97.43 357688 348.51
95.05 97 97 98.43 969747 954.5
97.6 99.1 99 98.93 1050930 1039.68
98.5 99 99 99.18 343128 340.32
98.05 98.2 98.2 98.82 283173 279.84
97.95 98.95 98.8 98.62 221324 218.27
98.55 98.85 99 99.1 208337 206.47
98.6 99.25 99 99.34 370563 368.11
99.5 105.7 105.05 106.35 8432683 8968.39
106 107.55 107.45 108.35 6297126 6823.11
104.65 104.75 104.95 105.88 1229154 1301.46
103.15 103.65 103.7 105.41 1033660 1089.53
104.15 106 105.8 105.96 1632993 1730.32
103.1 103.4 103.45 105.17 1006179 1058.23
101.55 102.1 101.9 102.52 852577 874.08
101.15 101.25 101.4 102.31 987479 1010.24
101.1 101.35 101.55 101.77 845201 860.19
100.3 101 101.1 101.28 734645 744.04

Page 12
 Sheet2

Stock return

Page 13