Infosys Ltd( ADR)

Date
1-Jun-12
31-May-12
30-May-12
29-May-12
25-May-12
24-May-12
23-May-12
22-May-12
21-May-12
18-May-12
17-May-12
16-May-12
15-May-12
14-May-12
11-May-12
10-May-12
9-May-12
8-May-12
7-May-12
4-May-12
3-May-12
2-May-12

Open
41.96
42.44
43.23
43.17
43.01
42.53
42.5
42.48
42.59
43.29
43.57
44.12
44.34
43.38
43.68
44.19
44.32
44.91
45.78
46.46
47.64
47.29

High
42.53
42.87
43.23
43.75
43.2
43.4
42.64
43.19
43.04
43.62
43.57
44.14
45.42
43.72
44.24
44.68
44.85
45.24
45.89
46.47
47.65
47.72

Low
41.4
42.1
42.15
43.14
42.43
42.4
41.59
42.22
41.76
42.7
42.46
43.32
44
43.15
43.38
44.09
43.81
44.11
44.61
45.12
46.55
46.95

Close
42.18
42.1
42.51
43.45
42.46
43.18
42.42
42.9
42.96
42.87
42.48
43.41
44.09
43.3
43.73
44.46
44.42
45.02
44.85
45.67
46.72
47.61

Volume
2,005,304
4,302,311
1,960,813
1,698,568
1,168,692
1,723,907
1,212,187
1,710,969
1,998,036
2,176,780
2,084,727
1,875,013
2,351,733
1,277,626
1,191,454
1,021,828
1,666,768
2,925,690
2,946,464
1,665,455
1,094,988
1,310,708

Data for INFY - EQ from 01-05-2012 to 31-05-2012

Average

Price
Symbol

Series

Date

Prev Close

Open Price

High Price

Low Price

Last Price

Total Traded

Quantity

Close Price

Turnover

in
Lacs

INFY

EQ

2-May-12

2462.1

2465

2488

2461.75

2464.9

2472

2475.14

1265586

31325.06

INFY

EQ

3-May-12

2472

2460

2497.25

2460

2484

2482.9

2484.61

1425091

35407.9

INFY

EQ

4-May-12

2482.9

2482

2498

2423.4

2443.55

2441.95

2456.23

1350111

33161.89

INFY

EQ

7-May-12

2441.95

2409

2448.8

2367.9

2434

2437.6

2409.21

1338750

32253.35

INFY

EQ

8-May-12

2437.6

2395

2407.75

2329.15

2389

2393.9

2378.3

1440830

34267.28

INFY

EQ

9-May-12

2393.9

2368

2394.8

2352.6

2357.1

2366.25

2378.31

1312268

31209.85

INFY

EQ

10-May-12

2366.25

2368

2384.85

2322.3

2345

2344.2

2345.43

1135503

26632.46

INFY

EQ

11-May-12

2344.2

2344

2360

2292.05

2312

2311.3

2310.25

1112664

25705.37

INFY

EQ

14-May-12

2311.3

2320.2

2345.5

2304.1

2344

2338.95

2326.62

989802

23028.98

INFY

EQ

15-May-12

2338.95

2305

2429

2305

2401

2415.2

2384.85

1283394

30607

INFY

EQ

16-May-12

2415.2

2378

2385

2354

2360.45

2368.45

2367.56

1073661

25419.6

INFY

EQ

17-May-12

2368.45

2368.45

2377.45

2346.4

2366.4

2370.55

2365.05

725927

17168.55

INFY

EQ

18-May-12

2370.55

2325.35

2405

2302.15

2403

2382.85

2341.82

742270

17382.62

INFY

EQ

21-May-12

2382.85

2384.9

2385.5

2324

2333

2340.45

2354.41

597095

14058.08

INFY

EQ

22-May-12

2340.45

2355

2368.05

2323.65

2355

2341.1

2347.01

727901

17083.88

INFY

EQ

23-May-12

2341.1

2355

2364.8

2307.2

2342.05

2348.2

2334.58

675254

15764.36

INFY

EQ

24-May-12

2348.2

2349

2388.9

2313

2377

2380.8

2357.53

951506

22432.04

INFY

EQ

25-May-12

2380.8

2363

2385

2351.05

2379

2372.85

2371.29

539216

12786.39

INFY

EQ

28-May-12

2372.85

2394

2398

2362.6

2385

2385.8

2378.63

590723

14051.13

INFY

EQ

29-May-12

2385.8

2391

2425

2378

2400.15

2409.5

2408.88

643095

15491.41

INFY

EQ

30-May-12

2409.5

2407

2458.8

2392.7

2422

2432.3

2430.83

1006436

24464.7

INFY

EQ

31-May-12

2432.3

2408

2552

2391.1

2470

2429.35

2416.36

2703294

65321.31

Wipro Limited( ADR)

Date
1-Jun-12
31-May-12
30-May-12
29-May-12
25-May-12
24-May-12
23-May-12
22-May-12
21-May-12
18-May-12
17-May-12
16-May-12
15-May-12
14-May-12
11-May-12
10-May-12
9-May-12
8-May-12
7-May-12
4-May-12
3-May-12
2-May-12

Open
8.52
8.67
8.83
8.83
8.55
8.76
8.67
8.68
8.66
8.78
8.77
8.98
9.07
9.01
9.1
9.24
9.13
9.22
9.32
9.53
9.7
9.57

High
8.56
8.69
8.83
9.02
8.68
8.8
8.69
8.79
8.78
8.78
8.83
9
9.28
9.19
9.27
9.24
9.24
9.25
9.42
9.64
9.79
9.67

Low
8.36
8.55
8.57
8.81
8.55
8.61
8.5
8.59
8.59
8.67
8.67
8.77
9.07
9
9.04
9.1
9.1
9.09
9.16
9.4
9.42
9.54

Close
8.38
8.6
8.64
8.9
8.68
8.63
8.66
8.7
8.71
8.71
8.74
8.79
9.08
9.01
9.1
9.2
9.13
9.17
9.23
9.42
9.54
9.64

Volume
274,242
343,067
319,772
270,883
158,995
175,800
302,515
407,741
594,497
358,129
363,014
533,555
708,754
435,071
358,107
431,050
732,421
667,938
1,049,563
436,694
466,168
329,091

Data for WIPRO - EQ from 02-05-2012 to 31-05-2012

Symbol

Series

Date

WIPRO

EQ

2-May-12

WIPRO

EQ

3-May-12

WIPRO

EQ

4-May-12

WIPRO

EQ

7-May-12

WIPRO

EQ

WIPRO

Average

Total Traded

Price

Quantity

Close Price

Turnover
in

Prev Close

Open Price

High Price

Low Price

Last Price

Lacs

405.05

406.2

409.7

402.2

403.8

404

404.79

1153521

4669.38

404

403.8

413.65

402.7

412.35

412.35

411.06

1778346

7310.02

412.35

412.35

419.9

411.25

415

414.9

415.92

1992165

8285.8

414.9

409.9

420.5

407

412.3

413.85

412.2

1112795

4586.93

8-May-12

413.85

409.1

409.15

395.05

404.3

404

403.21

1816356

7323.72

EQ

9-May-12

404

401.25

409.75

399.35

407.5

406.25

406.85

1278682

5202.31

WIPRO

EQ

10-May-12

406.25

406.5

415.6

406.15

408.3

408.65

411.3

981341

4036.26

WIPRO

EQ

11-May-12

408.65

405

411.6

397.15

400

400.9

404.64

765303

3096.72

WIPRO

EQ

14-May-12

400.9

398.3

406.15

398.3

402.95

403.5

403.17

816823

3293.17

WIPRO

EQ

15-May-12

403.5

398.35

409.9

398.35

404.4

404.25

405.99

962337

3906.97

WIPRO

EQ

16-May-12

404.25

400.25

407.9

388.55

389.9

390.35

397.8

1532646

6096.83

WIPRO

EQ

17-May-12

390.35

391.05

395.85

385.8

392.8

390.75

390.39

1530647

5975.43

WIPRO

EQ

18-May-12

390.75

382.5

393.05

382.35

392.4

391.25

389.18

873939

3401.23

WIPRO

EQ

21-May-12

391.25

388.05

393.9

380

381

383.2

385.47

1075410

4145.33

WIPRO

EQ

22-May-12

383.2

384.8

387.6

380.2

382.65

381.45

383.04

846505

3242.48

WIPRO

EQ

23-May-12

381.45

382.5

386.9

378.7

384.9

384.95

382.25

662991

2534.25

WIPRO

EQ

24-May-12

384.95

385

393.7

380.1

391.05

392.3

387.99

854510

3315.4

WIPRO

EQ

25-May-12

392.3

392

396

388.25

395.5

394.1

392.44

493706

1937.5

WIPRO

EQ

28-May-12

394.1

395

401.85

394.4

400.9

399.85

398.16

623215

2481.38

WIPRO

EQ

29-May-12

399.85

398.55

411.35

397

408.5

409.75

405.18

733323

2971.25

WIPRO

EQ

30-May-12

409.75

405.3

415

405.3

411.75

412.15

412.56

825033

3403.74

WIPRO

EQ

31-May-12

412.15

405.6

415.75

404

406

410

409.66

1645807

6742.22

Tata Motors Limited( ADR)

Date

Open

High

Low

Close

Volume

1-Jun-12

20.02

20.48

20.02

20.11

2,846,735

31-May-12

20.76

21.02

20.49

20.79

3,789,571

30-May-12

21.6

21.67

20.37

20.84

5,854,808

29-May-12

24.92

24.98

22.44

23.14

5,797,601

25-May-12

23.95

24.08

23.62

23.84

1,273,587

24-May-12

23.88

24.07

23.53

23.82

1,783,170

23-May-12

23.51

23.91

22.98

23.84

3,094,342

22-May-12

24.21

24.65

24.02

24.11

2,462,923

21-May-12

23.51

24.54

23.5

24.5

2,707,779

18-May-12

23.83

23.95

23.32

23.43

2,025,594

17-May-12

24.58

24.7

24.12

24.12

2,294,974

16-May-12

24.97

25.14

24.18

24.38

4,052,867

15-May-12

26.44

26.54

25.94

26.19

2,871,527

14-May-12

26.89

27.04

26.61

26.79

1,371,660

11-May-12

27.49

27.93

27.4

27.55

1,372,068

10-May-12

27.34

27.48

27.1

27.16

1,564,449

9-May-12

27.25

27.36

27.02

27.16

2,357,578

8-May-12

27.9

28.07

27.42

27.85

1,740,448

7-May-12

28.55

28.92

28.54

28.73

1,829,111

4-May-12

28.1

28.13

27.75

27.91

1,733,094

3-May-12

28.44

28.56

28.1

28.21

1,850,968

2-May-12

28.8

28.93

28.45

28.66

2,553,710

1-May-12

29.67

30

29.44

29.88

817,497

Data for TATAMOTORS - EQ from 02-05-2012 to 31-05-2012

Symbol

Series

Date

Prev Close

Open Price

High Price

Low Price

Last Price

Close Price

Average

Total Traded

Turnover

Price

Quantity

in
Lacs

TATAMOTORS

EQ

2-May-12

316.55

312.95

312.95

303.65

305

304.5

307.46

10171961

31275.02

TATAMOTORS

EQ

3-May-12

304.5

304.15

305

299.4

301.25

300.95

301.42

10047793

30286.19

TATAMOTORS

EQ

4-May-12

300.95

298.5

303.7

295.3

301.6

301.8

300.36

11603174

34851.19

TATAMOTORS

EQ

7-May-12

301.8

297.9

310

291.55

309.5

308.4

301.38

13072268

39397.3

TATAMOTORS

EQ

8-May-12

308.4

308

309.55

295

297.1

296.4

300.95

10733073

32301.22

TATAMOTORS

EQ

9-May-12

296.4

291.95

297.3

289.4

292.65

292.85

293.65

11204204

32901.38

TATAMOTORS

EQ

10-May-12

292.85

294.05

297.15

287.1

289.8

289.2

293.2

6651924

19503.65

TATAMOTORS

EQ

11-May-12

289.2

288.05

301.9

288.05

297.3

297.5

295.22

7947629

23462.87

TATAMOTORS

EQ

14-May-12

297.5

299

300.65

285.65

290.2

290.6

292.86

7048752

20643.04

TATAMOTORS

EQ

15-May-12

290.6

288

292.5

284.65

290.25

290.35

288.84

9120585

26344.02

TATAMOTORS

EQ

16-May-12

290.35

276.9

277.05

267.75

268

269

271.06

23045441

62466.2

TATAMOTORS

EQ

17-May-12

269

268.6

275.9

263.65

270.5

271.15

271.63

13669207

37130.16

TATAMOTORS

EQ

18-May-12

271.15

265

266.7

256

260.65

259.9

260.42

12592092

32791.73

TATAMOTORS

EQ

21-May-12

259.9

260.2

264.25

258.1

261.55

261.85

261.71

7849273

20542.63

TATAMOTORS

EQ

22-May-12

261.85

266.9

269.65

263.4

265.9

265.1

267.14

8507484

22726.78

TATAMOTORS

EQ

23-May-12

265.1

262.1

265.45

259.5

261.5

261.45

262

7773910

20367.96

TATAMOTORS

EQ

24-May-12

261.45

262.8

268.05

256.9

266.9

267

262.43

8791666

23071.66

TATAMOTORS

EQ

25-May-12

267

265.75

271.8

262.35

268.8

269.05

267.05

5198207

13881.94

TATAMOTORS

EQ

28-May-12

269.05

270.7

277.65

268.05

277.1

276.6

273.11

8099946

22121.81

TATAMOTORS

EQ

29-May-12

276.6

280.9

283.1

273.05

273.9

275.75

279.33

12557243

35076.5

TATAMOTORS

EQ

30-May-12

275.75

259

259.8

241.55

241.9

243.05

249.16

40496695

100901.6

TATAMOTORS

EQ

31-May-12

243.05

237.9

239.1

230.3

233.6

233

234.46

37435731

87773.63

Tata Communications Limited (ADR)

Date
1-Jun-12
31-May-12
30-May-12
29-May-12
25-May-12
24-May-12
23-May-12
22-May-12
21-May-12
18-May-12
17-May-12
16-May-12
15-May-12
14-May-12
11-May-12
10-May-12
9-May-12
8-May-12
7-May-12
4-May-12
3-May-12
2-May-12
1-May-12

Open

High

Low

Close

Volume

7.68
7.58
7.65
7.84
7.44
7.41
7.23
7.26
7.32
7.57
7.68
7.76
7.99
7.86
7.9
8.1
8.04
8.39
8.62
8.46
8.64
8.84
9.07

7.7
7.73
7.68
7.94
7.67
7.41
7.25
7.32
7.38
7.63
7.68
7.76
8
7.88
8.1
8.1
8.05
8.39
8.64
8.47
8.68
8.9
9.07

7.59
7.56
7.5
7.79
7.44
7.31
7.12
7.17
7.3
7.53
7.56
7.47
7.85
7.8
7.9
7.94
7.93
8.1
8.39
8.3
8.57
8.81
9

7.66
7.6
7.56
7.85
7.67
7.35
7.22
7.21
7.34
7.54
7.57
7.54
7.89
7.8
8.02
7.98
7.96
8.17
8.63
8.31
8.59
8.81
9

20,473
55,171
15,258
20,736
20,104
11,550
16,979
15,212
29,059
15,289
21,547
51,373
113,184
24,540
17,886
37,648
42,381
67,792
96,115
18,804
5,559
2,000
5,200

Data for TATACOMM - EQ from 02-05-2012 to 31-05-2012

Average

Total
Traded

Turnover

in
Prev
Close

Open
Price

High
Price

Low
Price

2-May-12

237.75

242.55

242.55

233.25

EQ

3-May-12

235.35

234.8

238

EQ

4-May-12

232.55

232.45

232.45

TATACOMM

EQ

7-May-12

225.1

224.95

230.05

TATACOMM

EQ

8-May-12

229.3

228.45

TATACOMM

EQ

222.6

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

TATACOMM

EQ

9-May-12
10-May12
11-May12
14-May12
15-May12
16-May12
17-May12
18-May12
21-May12
22-May12
23-May12
24-May12
25-May12
28-May12
29-May12
30-May12
31-May12

Symbol

Series

Date

TATACOMM

EQ

TATACOMM
TATACOMM

Last
Price

Close
Price

235

235.35

231.2

231.5

224.15

224.95

220.1

232.85

218.85

217.55

Price

Quantity

LACS

237.81

208478

495.79

232.55

234.9

142092

333.78

225.1

226.83

76016

172.43

229.75

229.3

225.75

89758

202.63

220.1

220.1

222.6

226.18

83381

188.59

223.5

216.55

217.1

217.55

220.03

86122

189.49

217.5

221.5

215.25

215.25

215.7

218.07

126413

275.67

215.7

215.2

218.95

213.05

217.8

216.25

215.58

67153

144.77

216.25

224

224

213.15

214

214

214.27

75551

161.89

214

213.85

219.75

210.05

219.15

218.85

215.71

77625

167.44

218.85

217.5

217.5

208

209

210.1

211.27

107573

227.27

210.1

210.3

214.9

207.75

212

213.3

212.93

152143

323.95

213.3

210.5

211.5

206.15

211

209.6

208.95

56397

117.84

209.6

211.85

215.4

201.15

201.5

202.15

208.05

355614

739.87

202.15

206.95

208.25

198.65

202

201.25

202.72

333074

675.19

201.25

201

205.95

197.45

203.55

204.5

204.17

161972

330.69

204.5

205.45

209.45

203

209.25

208.65

207.22

138944

287.92

208.65

209.55

216.7

207.6

214.5

213.95

213.61

286945

612.94

213.95

214.05

221.7

214.05

220.5

220.7

218.1

138377

301.8

220.7

220.7

225.35

217.6

222.6

223.25

221.91

117382

260.48

223.25

223.45

223.45

215.6

217.2

216.8

218.79

86187

188.57

216.8

216.15

219.9

213.3

219.7

218.05

217.36

127996

278.21