Scribd Logo
Upload

Welcome to Scribd!

  • 9 views

    TCS - Nayan

    Uploaded by

    Vijay D Kumbhani
    This document contains daily stock market data from various dates ranging from February 11 to April 29, including the opening, high, low, last traded price (LTP), closing price and volume of shares traded. It shows fluctuations in the stock prices and volumes over this period.

    Copyright:

    Attribution Non-Commercial (BY-NC)
    Download as XLSX, PDF, TXT or read online from Scribd

    TCS - Nayan

    Uploaded by

    Vijay D Kumbhani
    9 views2 pages
    This document contains daily stock market data from various dates ranging from February 11 to April 29, including the opening, high, low, last traded price (LTP), closing price and volume of shares traded. It shows fluctuations in the stock prices and volumes over this period.

    Original Title

    TCS - nayan

    Copyright

    © Attribution Non-Commercial (BY-NC)

    Available Formats

    XLSX, PDF, TXT or read online from Scribd

    Did you find this document useful?

    Is this content inappropriate?

    This document contains daily stock market data from various dates ranging from February 11 to April 29, including the opening, high, low, last traded price (LTP), closing price and volume of shares traded. It shows fluctuations in the stock prices and volumes over this period.

    Copyright:

    Attribution Non-Commercial (BY-NC)
    Download as XLSX, PDF, TXT or read online from Scribd
    Download as xlsx, pdf, or txt
    9 views2 pages

    TCS - Nayan

    Uploaded by

    Vijay D Kumbhani
    This document contains daily stock market data from various dates ranging from February 11 to April 29, including the opening, high, low, last traded price (LTP), closing price and volume of shares traded. It shows fluctuations in the stock prices and volumes over this period.

    Copyright:

    Attribution Non-Commercial (BY-NC)
    Download as XLSX, PDF, TXT or read online from Scribd
    Download as xlsx, pdf, or txt
    of 2

    Date

    29-Apr-11
    28-Apr-11
    27-Apr-11
    26-Apr-11
    25-Apr-11

    Open
    1,172.00
    1,180.15
    1,194.95
    1,200.00
    1,197.00

    High
    1,172.00
    1,183.50
    1,194.95
    1,202.00
    1,204.00

    Low
    1,150.25
    1,155.60
    1,176.05
    1,180.35
    1,172.65

    LTP
    1162.6
    1160.2
    1178
    1187
    1194

    Close
    1,165.65
    1,158.65
    1,180.60
    1,189.00
    1,197.85

    Volume
    9,33,348
    14,23,097
    8,87,239
    15,77,623
    20,95,776

    21-Apr-11

    1,241.00

    1,245.80

    1,170.85

    1185.15

    1,192.10 86,66,984

    20-Apr-11
    19-Apr-11
    18-Apr-11
    15-Apr-11
    13-Apr-11
    11-Apr-11
    8-Apr-11
    7-Apr-11
    6-Apr-11
    5-Apr-11
    4-Apr-11
    1-Apr-11
    31-Mar-11
    30-Mar-11
    29-Mar-11
    28-Mar-11
    25-Mar-11
    24-Mar-11
    23-Mar-11
    22-Mar-11
    21-Mar-11
    18-Mar-11
    17-Mar-11
    16-Mar-11
    15-Mar-11
    14-Mar-11
    11-Mar-11
    10-Mar-11
    9-Mar-11
    8-Mar-11
    7-Mar-11
    4-Mar-11
    3-Mar-11
    1-Mar-11
    28-Feb-11
    25-Feb-11
    24-Feb-11
    23-Feb-11
    22-Feb-11

    1,179.80
    1,144.60
    1,198.00
    1,216.90
    1,175.00
    1,180.15
    1,196.90
    1,220.00
    1,239.00
    1,215.05
    1,185.00
    1,185.00
    1,152.00
    1,148.00
    1,120.00
    1,123.85
    1,116.85
    1,071.00
    1,071.00
    1,075.10
    1,091.50
    1,093.50
    1,105.00
    1,092.00
    1,075.00
    1,071.00
    1,100.00
    1,122.00
    1,122.55
    1,105.15
    1,124.00
    1,163.35
    1,119.90
    1,113.00
    1,101.20
    1,105.30
    1,119.00
    1,128.15
    1,122.65

    1,224.00
    1,169.40
    1,212.50
    1,219.90
    1,221.40
    1,195.00
    1,214.00
    1,220.00
    1,246.95
    1,243.95
    1,216.00
    1,198.75
    1,198.00
    1,164.00
    1,151.90
    1,126.70
    1,128.50
    1,095.55
    1,071.00
    1,080.00
    1,091.50
    1,109.00
    1,118.90
    1,123.45
    1,095.45
    1,102.00
    1,102.40
    1,122.00
    1,138.00
    1,128.80
    1,125.00
    1,163.35
    1,155.00
    1,132.00
    1,148.25
    1,117.00
    1,138.75
    1,144.95
    1,147.70

    1,179.55
    1,140.00
    1,140.05
    1,180.00
    1,174.30
    1,175.30
    1,184.75
    1,195.15
    1,214.15
    1,203.75
    1,184.00
    1,172.55
    1,152.00
    1,144.90
    1,119.15
    1,108.00
    1,103.75
    1,070.00
    1,057.25
    1,063.00
    1,066.50
    1,076.10
    1,092.65
    1,091.15
    1,065.65
    1,058.40
    1,063.30
    1,100.00
    1,118.50
    1,105.15
    1,094.45
    1,132.50
    1,107.00
    1,097.60
    1,100.00
    1,088.25
    1,091.30
    1,123.10
    1,120.00

    1221.75
    1165
    1148.55
    1190
    1203.6
    1178.7
    1193.2
    1198.75
    1214.15
    1238
    1215
    1181.9
    1182
    1157.95
    1139.15
    1125
    1117.8
    1090.95
    1063.95
    1069.7
    1071
    1081
    1099.1
    1121
    1092.85
    1095
    1080.6
    1108.25
    1119.55
    1120.85
    1107.45
    1135.3
    1150.1
    1119.85
    1111.7
    1110.2
    1109.75
    1123.9
    1138.25

    1,218.70
    1,164.70
    1,144.60
    1,191.40
    1,210.10
    1,178.40
    1,196.00
    1,199.20
    1,221.85
    1,239.85
    1,213.20
    1,180.15
    1,183.90
    1,151.95
    1,138.70
    1,119.90
    1,119.65
    1,093.40
    1,064.35
    1,069.50
    1,070.80
    1,082.75
    1,098.00
    1,114.85
    1,089.80
    1,097.55
    1,077.05
    1,108.55
    1,126.70
    1,117.70
    1,108.25
    1,135.55
    1,150.20
    1,124.50
    1,110.25
    1,110.05
    1,111.80
    1,125.55
    1,138.75

    26,69,274
    15,60,112
    38,82,727
    37,83,385
    18,78,765
    11,28,116
    9,91,884
    10,74,508
    12,11,176
    14,45,507
    11,55,808
    8,99,812
    36,97,063
    11,47,385
    15,79,794
    11,24,321
    20,73,217
    15,47,417
    21,76,124
    13,28,887
    13,09,545
    11,05,674
    10,28,051
    13,38,937
    17,05,934
    16,24,309
    25,06,441
    9,35,662
    12,12,243
    19,73,951
    20,92,294
    10,30,599
    17,26,300
    15,83,902
    16,14,698
    15,35,237
    26,89,415
    9,39,672
    16,52,700

    Turnover
    10,839.36
    16,590.56
    10,506.35
    18,749.01
    24,977.97
    1,04,881.8
    9
    32,202.00
    18,022.34
    45,300.02
    45,268.61
    22,657.46
    13,358.17
    11,851.17
    12,920.44
    14,885.94
    17,660.40
    13,873.74
    10,635.11
    43,757.47
    13,257.37
    18,006.75
    12,568.20
    23,149.68
    16,804.45
    23,158.44
    14,235.22
    14,089.87
    11,975.17
    11,326.39
    14,889.16
    18,508.65
    17,539.99
    27,105.80
    10,371.10
    13,659.70
    22,104.04
    23,200.56
    11,820.37
    19,597.71
    17,670.04
    18,028.77
    16,953.89
    29,994.35
    10,638.43
    18,789.95

    21-Feb-11
    18-Feb-11
    17-Feb-11
    16-Feb-11
    15-Feb-11
    14-Feb-11
    11-Feb-11
    10-Feb-11
    9-Feb-11
    8-Feb-11
    7-Feb-11
    4-Feb-11
    3-Feb-11
    2-Feb-11
    1-Feb-11

    1,090.00
    1,110.25
    1,105.00
    1,105.00
    1,119.00
    1,091.00
    1,084.10
    1,100.00
    1,122.50
    1,132.00
    1,173.50
    1,176.00
    1,184.70
    1,170.00
    1,165.00

    1,148.00
    1,132.40
    1,114.45
    1,109.70
    1,119.00
    1,120.00
    1,104.20
    1,114.50
    1,129.60
    1,149.90
    1,173.50
    1,183.10
    1,195.70
    1,198.90
    1,165.00

    1,058.20
    1,082.10
    1,092.40
    1,081.00
    1,076.55
    1,087.00
    1,055.90
    1,072.00
    1,083.70
    1,118.50
    1,126.50
    1,140.25
    1,170.65
    1,162.35
    1,133.00

    1136.8
    1092.05
    1108
    1098.95
    1099
    1114
    1085.25
    1095
    1107
    1125.3
    1131.45
    1154.35
    1179.6
    1191
    1150.5

    1,138.60
    1,089.70
    1,109.20
    1,096.50
    1,097.70
    1,112.30
    1,089.60
    1,090.75
    1,098.30
    1,125.10
    1,131.15
    1,148.80
    1,183.70
    1,182.45
    1,150.15

    28,28,900
    20,38,464
    7,38,880
    12,32,296
    18,12,713
    12,31,274
    14,72,528
    22,75,911
    30,06,366
    26,44,319
    12,89,191
    17,28,800
    9,41,706
    19,68,809
    21,06,354

    31,289.21
    22,704.97
    8,174.00
    13,501.67
    19,790.76
    13,628.35
    15,868.18
    24,737.58
    33,400.66
    30,001.49
    14,740.03
    19,982.69
    11,160.30
    23,349.98
    24,167.23

    You might also like