| Year |
High(Rs.) |
Low(Rs.) |
Close(Rs.) |
P/E High |
P/E Low |
P/E Close |
Mkt Cap.
(Rs. In Cr.) |
| Aug 2010 |
798.70 |
741.40 |
757.75 |
20.65 |
18.67 |
19.23 |
18,612.61 |
| Jul 2010 |
823.00 |
745.50 |
783.20 |
21.52 |
18.85 |
19.87 |
19,237.74 |
| Jun 2010 |
788.00 |
633.35 |
762.75 |
20.79 |
15.98 |
19.35 |
18,735.43 |
| May 2010 |
742.90 |
611.30 |
653.35 |
19.39 |
14.79 |
16.58 |
16,048.24 |
| Apr 2010 |
803.90 |
725.00 |
738.90 |
20.68 |
18.23 |
18.75 |
18,149.60 |
| Mar 2010 |
815.00 |
752.50 |
754.65 |
20.99 |
19.04 |
19.15 |
18,536.47 |
| Feb 2010 |
827.00 |
721.25 |
786.45 |
22.07 |
17.94 |
19.96 |
19,317.57 |
| Jan 2010 |
929.25 |
763.20 |
803.65 |
24.18 |
18.39 |
20.39 |
19,740.05 |
| Share Prices Of
2009
|
| Dec 2009 |
873.90 |
799.10 |
857.05 |
22.54 |
20.17 |
21.75 |
21,051.72 |
| Nov 2009 |
925.00 |
680.50 |
832.60 |
23.90 |
16.95 |
21.13 |
20,451.15 |
| Oct 2009 |
972.90 |
726.00 |
745.65 |
25.69 |
18.28 |
18.92 |
18,315.40 |
| Sep 2009 |
944.50 |
850.05 |
917.05 |
24.20 |
20.53 |
23.27 |
22,525.50 |
| Aug 2009 |
938.00 |
780.00 |
871.35 |
25.09 |
19.68 |
22.11 |
21,402.97 |
| Jul 2009 |
959.50 |
700.70 |
883.85 |
28.03 |
17.17 |
22.43 |
21,710.01 |
| Jun 2009 |
1,066.00 |
855.00 |
900.35 |
28.73 |
20.71 |
22.85 |
22,115.30 |
| May 2009 |
972.00 |
530.00 |
942.65 |
25.43 |
12.54 |
23.92 |
23,154.31 |
| Apr 2009 |
582.00 |
346.50 |
524.60 |
16.62 |
7.88 |
13.31 |
12,885.75 |
| Mar 2009 |
381.20 |
274.20 |
353.55 |
10.82 |
6.79 |
8.97 |
8,684.25 |
| Feb 2009 |
437.00 |
347.10 |
352.00 |
11.50 |
8.20 |
8.43 |
8,646.18 |
| Jan 2009 |
625.00 |
376.15 |
420.95 |
15.51 |
8.92 |
10.08 |
10,339.79 |
| Share Prices Of
2008
|
| Dec 2008 |
594.80 |
408.00 |
541.70 |
14.87 |
9.46 |
12.98 |
13,305.78 |
| Nov 2008 |
778.50 |
405.65 |
447.90 |
21.96 |
8.90 |
10.73 |
11,001.77 |
| Oct 2008 |
1,182.00 |
508.90 |
650.45 |
29.34 |
10.93 |
15.58 |
15,977.00 |
| Sep 2008 |
1,433.85 |
974.70 |
1,142.65 |
34.71 |
20.25 |
27.37 |
28,066.91 |
| Aug 2008 |
1,470.00 |
1,201.00 |
1,374.70 |
37.75 |
27.78 |
32.93 |
33,766.76 |
| Jul 2008 |
1,432.50 |
822.50 |
1,303.35 |
35.53 |
16.71 |
31.22 |
32,014.19 |
| Jun 2008 |
1,221.00 |
893.20 |
902.65 |
31.48 |
21.17 |
21.62 |
22,171.79 |
| May 2008 |
1,620.00 |
1,190.00 |
1,199.70 |
40.82 |
28.27 |
28.74 |
29,468.23 |
| Apr 2008 |
1,529.00 |
1,126.00 |
1,503.70 |
37.24 |
24.93 |
36.02 |
36,935.38 |
| Mar 2008 |
1,800.00 |
1,046.15 |
1,229.50 |
47.58 |
24.70 |
29.45 |
30,200.21 |
| Feb 2008 |
2,199.00 |
1,508.50 |
1,818.25 |
84.65 |
50.80 |
69.12 |
44,661.67 |
| Jan 2008 |
2,925.00 |
1,311.00 |
1,892.50 |
117.73 |
35.81 |
71.94 |
46,485.48 |
| Share Prices Of
2007
|
| Dec 2007 |
2,649.00 |
2,321.85 |
2,589.35 |
101.97 |
85.42 |
98.43 |
63,602.20 |
| Nov 2007 |
2,421.10 |
1,785.55 |
2,357.00 |
92.91 |
63.28 |
89.60 |
57,894.99 |
| Oct 2007 |
2,179.90 |
1,380.00 |
2,122.20 |
85.12 |
48.33 |
80.67 |
52,127.60 |
| Sep 2007 |
1,606.30 |
1,193.00 |
1,584.50 |
61.90 |
43.96 |
60.23 |
38,920.07 |
| Aug 2007 |
1,204.90 |
960.00 |
1,199.70 |
46.00 |
34.88 |
45.60 |
29,468.23 |
| Jul 2007 |
1,301.85 |
1,076.10 |
1,201.45 |
49.83 |
38.90 |
45.67 |
29,511.22 |
| Jun 2007 |
1,125.00 |
901.00 |
1,088.15 |
43.14 |
31.98 |
41.36 |
26,728.23 |
| May 2007 |
1,046.40 |
720.00 |
954.20 |
40.75 |
26.13 |
36.27 |
23,438.01 |
| Apr 2007 |
754.45 |
607.40 |
713.00 |
29.58 |
22.71 |
27.10 |
17,513.42 |
| Mar 2007 |
678.85 |
559.50 |
668.05 |
26.42 |
20.87 |
25.39 |
16,409.31 |
| Feb 2007 |
729.00 |
611.10 |
623.75 |
34.46 |
27.42 |
28.56 |
15,321.17 |
| Jan 2007 |
670.90 |
602.00 |
620.35 |
28.65 |
24.00 |
28.41 |
15,237.66 |
|