Price Range (Rs.)

Shr Turnover Trend('000)

P/E, Month Closing

Latest Book Closure Date

1991-95

1996

YTD

Last Month

High

Low

High

Low

High

Low

High

Low

Closing

1996

YTD

Last Month

88

24

69

33.2

69

37

51.8

46.9

49.2

513,947

72,716

20,040

F09

15.6

1

15.6

4.6

15.6

7

15.6

12.8

14.9

21,846

10,800

3,713

I26

28.9

10.5

28.9

17.6

28.9

21.3

27.3

24.9

26.9

29,582

11,684

3,579

F06

18

6

18

6

18

7.5

18

12

15.3

12,402

9,118

5,404

F05

4.3

0.6

4.1

0.6

4.1

0.9

4.1

2

3.3

7,686

3,757

3,219

F07

115.6

38.3

115.6

55

115.6

59

96

77

90.1

27,986

21,910

17,423

I16

10.1

2.7

10.1

6

10.1

6.5

10.1

9.5

9.6

5,110

1,726

626

F02

29

12

29

16.2

29

21

25

23

24.4

5,818

1,586

462

F06

25.5

6.2

18.2

9.6

18.2

13

17.9

14.8

17.5

177,834

32,489

10,055

F06

7.6

0.9

5.7

3.1

5.2

3.1

5.2

4.4

4.8

28,106

9,644

2,985

I47

3.4

0.5

3.4

1.4

3.4

1.9

2.9

2.3

2.6

187,314

24,082

11,524

I13

14.4

4.6

14.4

5.2

14.4

7.8

14.4

10.5

13.8

42,282

13,906

7,166

F10

21

2.8

21

8.4

21

10.8

21

14.5

19.7

1,052,459

499,522

371,421

I13

32

12

18.2

12

18.2

12

15.6

13.6

14.6

788,772

144,046

50,680

I07

3.3

0.5

3.3

0.8

3.3

1.2

3.3

2

3.1

3,158

2,264

1,754

F02

14.5

1.1

4.3

1.1

4.3

1.3

4.3

2.4

4

3,224

2,111

1,082

I46

9.3

1

6

1

6

1.8

6

3

4.1

2,800

1,866

1,162

F05

117

43.8

104

58.2

104

76

82.5

77.3

80.9

1,299,710

206,034

32,093

I32

14

3

12.8

7

12.8

7

12.8

9.1

12

7,102

6,392

244

I13

20.5

4

13.8

5.9

13.8

9.1

12.5

11.2

11.8

1,972,971

669,468

103,827

I32

21

3.6

21

6.3

21

13.3

21

14

15.4

6,554

1,884

1,822

F01

19.5

4

19.5

7.5

19.5

14.5

17.4

14.9

16.3

6,800

2,420

2,084

F01

6.9

2.1

5.5

2.6

5.5

2.6

5.5

3.6

5.2

34,894

17,944

14,750

I13

93

30.3

93

41.3

93

69.2

87.9

79

84.3

732,010

121,122

33,924

I32

19

6.9

19

9.9

19

12.3

18.5

16.8

18

88,730

40,048

11,707

F06

9.4

1.8

8.4

3.1

8.4

4.1

8

7

7.4

8,099

3,542

1,393

F07

2.7

0.3

2.7

0.3

2.7

0.7

2.7

1.6

2.1

10,116

5,315

4,207

F02

11.1

1.7

11.1

1.7

4.8

1.7

4.8

2.2

4.2

5,726

3,763

3,500

F07

103

15.3

103

27.3

50

27.3

44.4

40.5

41.8

16,803

11,492

2,010

I47

10.8

2.4

5.5

2.4

5.5

2.4

5.5

3.6

4.9

13,854

8,799

6,737

I18

6.8

1.5

3.2

1.5

3.2

1.6

3.2

1.9

2.9

5,177

2,450

1,130

F02

11.5

1.3

11.5

3.1

11.5

5.6

10.4

8.4

9

15,572

9,039

3,014

I12

4.5

0.3

4.5

2.5

4.4

2.5

4.4

2.5

3.7

2,258

1,718

1,562

I38

27

12

27

13.5

27

14.8

24.7

20.8

23.5

4,552

2,506

269

I33

42.6

7.8

42.6

22.3

42.6

33.2

35.7

34.5

35

########

2,559,960

515,916

I18

62.9

7.5

62.9

34.6

62.9

41.1

52.9

48.5

51.1

1,023,796

176,238

40,078

I34

44.9

7.5

44.9

17.5

44.9

28

44.9

40.5

42

391,032

119,873

29,674

F01

23

3

21.5

12

21.5

16.2

21.5

19.8

20.6

105,430

30,761

10,511

I07

66.6

7.3

66.6

16

66.6

45.1

66.6

58

63.6

71,476

14,282

4,274

I25

4.8

1.2

3.5

1.2

3.5

1.5

3.2

2

2.9

4,134

1,906

1,118

I08

5

0.3

2.8

0.3

2.8

0.5

2.8

0.9

1.9

6,162

5,577

5,477

F02

11

1.1

11

1.1

11

1.3

11

2.5

9

2,321

2,138

1,834

F02

23.5

2

23.5

6.5

23.5

7.1

23.5

14.7

21.4

8,551

5,750

2,665

I12

51

21.7

51

21.7

51

25.7

51

41.8

50

3,295

2,705

666

F08

6.8

2.6

5

2.6

5

3.5

4.3

3.8

4

206,796

47,836

9,504

I18

14.5

4.2

7

4.2

7

4.4

6.4

5.1

5.9

987,878

347,235

186,142

I18

11.5

0.8

11.5

1.4

11.5

4.1

11.5

6.3

9.5

10,346

7,590

5,984

I37

27

2.5

27

12.5

27

19.5

26.4

24.6

25.8

96,349

15,294

3,784

I18

6

0.8

5.7

1.5

5.7

2

5.7

3.4

4.5

8,542

5,010

4,027

I03

6.7

0.1

6.6

3.6

6.6

3.6

6.6

4.1

5.9

8,314

4,908

3,840

I18

2.7

0.4

1.6

0.4

1.6

0.4

1.6

1

1.3

36,155

26,600

13,338

F02

15.9

2

15.9

7.1

15.9

8.3

15.9

10.6

14.5

233,984

141,064

126,642

I13

10.2

1.8

10.2

5.5

10.2

5.5

10.2

7.7

9.4

169,774

76,929

55,423

I13

9

3

7.6

3.5

7.6

3.7

7.6

4.5

7

3,278

1,882

1,610

I03

44.3

12.5

44.3

23.3

44.3

28.1

37

33.5

35.6

928,779

194,888

47,837

F06

10.9

2.7

10.9

3

10.9

4.8

10.9

8.7

10.7

50,850

37,929

24,500

F05

4

0.3

2.4

0.3

2.4

0.5

2.4

0.9

2.1

2,470

1,714

1,594

F05

7.3

1.7

7.3

2.1

7.3

3

7.3

5.1

7.3

5,418

1,852

1,040

F05

3.7

0.7

3.7

1.4

3.7

1.8

3.4

2.3

2.9

35,149

12,084

5,786

I34

30.5

1.3

26.8

12.8

26.8

13.9

26.8

20.7

25.9

498,630

176,745

108,276

I03

12

2.8

11.1

4.1

11.1

4.1

11.1

6.3

8.1

5,632

3,550

2,685

I28

29.1

4.5

29.1

16.9

29.1

16.9

29.1

24.8

26

46,128

29,344

4,451

F08A

18.5

1.5

18.5

3.7

18.5

8.5

18.5

14.3

16.1

20,577

9,226

3,769

I31

26.3

2

26.3

7.8

26.3

8

26.3

16.4

23.5

28,548

8,439

2,338

I28

87.8

7.5

87.8

22.7

87.8

51.5

87.8

74

84.2

120,636

25,378

8,030

I25

226

54.5

226

115.1

226

155.5

209

174

201

519,477

263,020

117,320

I20

9.5

4.9

9.5

4.9

9.5

6.6

9.5

8.3

8.7

1,038,459

521,729

88,742

I34

242

50

242

124.1

242

172.9

218.5

202.1

212

4,015,191

1,094,286

249,485

I19

16.9

3.7

16.9

11.6

16.8

11.6

16.8

12.9

15.9

10,282

3,998

2,936

I07

32.8

7.5

32.8

19.4

31

19.4

29.2

25

26.3

9,290

3,484

1,218

I15

8.9

2

8.9

2

8

4.7

8

5.4

7.7

6,111

1,898

1,580

I13

18.3

3

12.7

6.1

12.4

7.3

12.4

10.5

11.9

505,132

294,595

92,692

I31

21

7

21

8.3

21

14.5

18.1

16.9

17.5

45,847

18,446

2,108

F06

10

1.4

6.9

2.8

6.9

3

6.9

3.9

6.4

35,990

22,160

19,940

I13

4.8

0.4

4.8

0.4

4.8

0.8

4.8

2.3

3.6

98,154

47,649

29,998

F02

29.5

13.6

27

15

26.7

19.8

26.7

24.5

26

7,861,012

2,202,988

689,454

I31

8.3

1.3

8.3

4.6

8.3

5.2

8.3

7.1

7.8

7,499

2,094

1,214

F02

14.5

2.1

14.5

4.1

14.5

10.1

13.9

12.2

13.6

7,567

2,983

2,745

F01

17

4

17

5.9

17

11.3

17

14.1

16.1

5,000

1,886

1,664

F01

20.5

5.5

19.8

9.5

19.8

10

19.8

16.3

19

11,428

8,882

4,241

I01

12.5

3.5

7.5

4

7.5

4.3

7.5

6.3

7.1

4,494

1,635

439

I02

468.9

110

468.9

209.3

468.9

301

398

368.6

390

80,045

21,627

5,967

I19

16.7

1.3

16.7

9.4

16.7

11.9

16.2

14.2

15.5

269,475

127,327

73,380

I18

33.9

7.1

33.9

12.8

33.9

19.7

33.9

27.1

32.1

3,189,949

1,249,962

458,652

I17

22.9

6.4

22.9

11.5

22.9

13.3

22.9

17.3

22

186,942

103,058

66,406

I17

15.9

1

15.9

3.4

15.9

6.7

15

12

13

13,515

11,497

3,954

I25

11.5

1

11.5

3.3

11.5

7

11.5

9.5

11.2

18,344

6,734

4,926

F01

6.9

0.8

6.9

1.8

6.9

2.8

6.9

5.3

6.6

12,068

3,104

789

F01

7.2

0.8

7.2

1.6

7.2

3.8

7.2

5.5

7

44,382

13,881

8,112

F01

13.5

1.4

13.5

3.1

13.5

7.2

13.5

10.4

12.3

17,262

5,775

1,923

F01

6

1.3

6

2.2

6

2.2

6

3.1

5.1

9,210

4,104

2,906

I01

34.8

7

19.6

10.7

19.6

12.9

16.7

13.5

14.3

456,930

97,016

19,218

I31

3.3

0.6

2.9

0.6

2.9

0.6

2.9

1.2

2.1

2,808

1,906

1,609

I18

11

3

7.8

3

6.4

4

6

5.3

5.7

4,908

1,772

548

F07

6

2

4.8

2

4.8

2

4.8

2.8

4

15,976

5,416

4,889

F02

28.8

5

27.1

11.4

27.1

13

27.1

17.9

25.3

13,351

5,176

2,246

I01

2.2

0.3

2.2

0.4

1.9

0.7

1.9

0.9

1.3

9,844

2,866

1,998

F02

14.3

3.1

12.1

6.3

12.1

7.8

12.1

10.5

11.9

12,694

3,334

1,508

F06

2.2

0.2

2.2

0.3

2.2

0.5

2.2

0.7

1.9

29,210

17,970

16,456

F03

24.9

11.6

17.9

11.6

17.9

11.8

14.7

12.6

13.9

223,610

84,594

64,776

I31