Symbol
Series
Date
ALCHEM
EQ
28-Nov-2011
Prev Close
257.80
ALCHEM
EQ
29-Nov-2011
257.40
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
ALCHEM
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
30-Nov-2011
01-Dec-2011
02-Dec-2011
05-Dec-2011
07-Dec-2011
08-Dec-2011
09-Dec-2011
12-Dec-2011
13-Dec-2011
14-Dec-2011
15-Dec-2011
16-Dec-2011
Open
Price
High
Price
Low
Price
Last
Price
Close
Price
Average
Price
258.35
260.40
256.95
257.00
257.40
258.01
257.95
258.95
257.50
257.50
257.75
257.83
257.05
258.00
257.05
257.90
257.85
257.78
257.90
268.70
257.00
257.15
257.30
257.59
257.70
258.80
255.00
258.80
257.70
257.47
257.05
257.95
256.90
257.15
257.40
257.62
257.00
257.85
256.40
256.75
256.85
257.28
257.60
257.65
256.05
256.05
256.75
257.26
257.70
257.70
255.85
255.85
256.60
256.67
256.85
257.00
256.20
256.20
256.45
256.79
256.85
257.80
255.75
255.75
256.35
256.71
256.55
256.90
256.00
256.30
256.35
256.62
256.00
256.80
255.65
256.25
256.20
256.52
256.55
256.90
255.40
255.40
255.60
256.51
257.75
257.85
257.30
257.70
257.40
256.85
256.75
256.60
256.45
256.35
256.35
256.20
Total Traded
Quantity
124080
Turnover in
Lacs
320.14
Deliverable
Qty
51473
% Dly Qt to
Traded Qty
41.48
101699
262.21
52274
51.40
97403
251.08
46871
48.12
123307
317.62
63006
51.10
104259
268.43
38819
37.23
119058
306.72
45129
37.91
111465
286.78
51016
45.77
89012
228.99
27082
30.43
91831
235.70
24797
27.00
98898
253.96
34672
35.06
107089
274.91
41351
38.61
84873
217.80
29288
34.51
93301
239.34
38283
41.03
85111
218.32
38277
44.97
RANBAXY
Symbol
Series
Date
RANBAXY
EQ
28-Nov-2011
RANBAXY
EQ
29-Nov-2011
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
RANBAXY
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
EQ
Prev
Close
Open
Price
High
Price
Low Price
Last Price
Close
Price
441.20
448.10
454.00
442.00
448.60
449.45
449.45
458.90
464.00
449.05
451.15
452.40
452.40
451.20
451.20
430.00
439.00
434.65
434.65
472.00
483.40
435.25
440.90
443.15
443.15
444.00
446.00
432.20
442.00
442.30
442.30
440.00
442.80
433.00
435.70
436.45
436.45
440.10
443.90
435.10
435.15
437.10
437.10
437.25
437.40
416.50
417.10
418.45
418.45
412.50
418.25
405.55
416.20
415.95
415.95
420.95
423.10
405.00
405.10
406.05
406.05
401.15
409.80
398.30
408.05
405.95
405.95
405.00
405.95
396.60
401.25
400.80
400.80
394.30
398.50
380.00
383.00
383.95
383.95
385.20
390.90
373.50
383.20
382.65
30-Nov-2011
01-Dec-2011
02-Dec-2011
05-Dec-2011
07-Dec-2011
08-Dec-2011
09-Dec-2011
12-Dec-2011
13-Dec-2011
14-Dec-2011
15-Dec-2011
16-Dec-2011
Average
Price
448.09
Total Traded
Quantity
350628
Turnover in
Lacs
1571.14
Deliverable
Qty
116708
% Dly Qt to
Traded Qty
33.29
458.43
975965
4474.14
245960
25.20
436.24
1383352
6034.76
324778
23.48
453.78
7276190
33018.19
2114621
29.06
438.09
2458467
10770.32
501356
20.39
437.39
1006736
4403.37
276182
27.43
439.02
1323263
5809.38
582426
44.01
426.31
1418432
6046.96
509033
35.89
413.34
1347761
5570.82
446524
33.13
410.94
887379
3646.57
331496
37.36
403.00
963146
3881.46
287787
29.88
400.99
1596753
6402.81
578873
36.25
385.81
1957006
7550.30
813162
41.55
383.79
1746094
6701.34
649590
37.20