Infosys BSE: 500209 | NSE: INFY | ISIN: INE009A01021

Date
Mar-14
Feb-14
Jan-14
Dec-13
Nov-13
Oct-13
Sep-13
Aug-13
Jul-13
Jun-13
May-13
Apr-13
Mar-13
Feb-13
Jan-13
Dec-12
Nov-12
Oct-12
Sep-12
Aug-12
Jul-12
Jun-12
May-12
Apr-12
Mar-12
Feb-12
Jan-12
Period
High
: 3849.95

Open
3825
3685
3492
3352
3300
3030
3077.1
2988
2469
2525
2236
2910.75
2914
2791.1
2327.6
2437
2362
2551.3
2366
2215
2503
2415
2465
2864
2851.55
2739.7
2759.2

High
3849.95
3837.15
3799
3575
3448
3377.7
3188
3130
2991.6
2625
2434.9
2999.55
3009.8
2969.4
2836.95
2453
2480
2620.2
2650
2483
2518.8
2544.35
2552
2888.75
2915
2994
2894.9

Change in
Period Low market-cap
: 2060.55 : 21.69%

Low
3340
3541
3417.85
3318.2
3233
3003
2980.1
2922.1
2392.6
2342.75
2236
2186
2827.55
2741.75
2303.5
2245
2278.8
2060.55
2332.2
2185.1
2101.25
2345
2292.05
2198.3
2767.8
2695.65
2552.25

Close
3357.6
3824.85
3701.1
3485.65
3354.55
3309.9
3013
3105.85
2969.65
2498.85
2411.7
2235.45
2889.35
2907
2789.5
2318.7
2436.85
2363
2534.95
2361.65
2226.95
2509.2
2429.35
2462.1
2866.3
2883.45
2746

ICICI Bank BSE: 532174 | NSE: ICICIBANK | ISIN: INE090A01013

Date
Mar-14
Feb-14
Jan-14
Dec-13
Nov-13
Oct-13
Sep-13
Aug-13
Jul-13
Jun-13
May-13
Apr-13
Mar-13
Feb-13
Jan-13
Dec-12
Nov-12
Oct-12
Sep-12
Aug-12
Jul-12
Jun-12
May-12
Apr-12
Mar-12
Feb-12
Jan-12

Open
1037.2
981
1100.9
1070.4
1119.8
889.95
814.1
927
1062.65
1150
1160.2
1057
1055.5
1194
1146.4
1095
1052
1060
905.2
952
901
784
885.8
887.8
902.5
908
690.15

Period High Period Low

: 1241.50 : 685.10

High
Low
1241.5 1021.4
1048.85
943.6
1118
963.5
1206.6 1058.35
1140
995.7
1130
884
1064.35 776.55
927
756.9
1084
892.1
1166.15 1021.3
1238.4 1109.25
1188.8
981.7
1151.4 996.55
1203.3
1030
1232 1143.1
1158.65 1093.2
1104.95
1015
1102.8 866.75
1086.9 876.65
988.9 895.05
973.25
884.1
904.95
767.4
895 768.35
918.8 827.25
957.6 843.45
998.8
878
906.85
685.1
Change in
market-cap
: 76.77%

Close
1220
1043.85
987.7
1098.75
1068.65
1120.95
883.65
803.75
909.05
1070.75
1154.45
1163.65
1045.2
1040.4
1191.15
1138.25
1099.85
1050.2
1058.8
902.15
961.4
899.5
783.25
882.35
890.2
906.3
902.15

Colgate BSE: 500830 | NSE: COLPAL | ISIN: INE259A01022

Date
Mar-14
Feb-14
Jan-14
Dec-13
Nov-13
Oct-13
Sep-13
Aug-13
Jul-13
Jun-13
May-13
Apr-13
Mar-13
Feb-13
Jan-13
Dec-12
Nov-12
Oct-12
Sep-12
Aug-12
Jul-12
Jun-12
May-12
Apr-12
Mar-12
Feb-12
Jan-12

Open
1311.1
1262
1363
1269.2
1225
1245
1203
1351
1338
1460
1459
1259.9
1287.6
1349.95
1571
1442.9
1293.65
1207
1219
1157.9
1201.75
1209.95
1120
1124
1040.1
1003
995

High
1365.2
1339
1385
1369
1275
1312.1
1314
1374.95
1524
1482
1557
1502
1387
1380
1579.9
1577.8
1471.2
1302
1264.2
1288
1201.95
1209.95
1252
1224.8
1139.85
1231.1
1039

Change
Period
Period
in marketHigh
Low
cap
: 1579.90 : 934.90 : 32.04%

Low
1305
1262
1278
1251.25
1225
1218.45
1192.05
1190
1311.45
1253.2
1398.1
1246.25
1225.5
1254.1
1334
1384
1267
1190.15
1126.6
1150
1116
1096.5
1050
1083.15
1004.95
984.3
934.9

Close
1313.75
1313.55
1299.8
1353.35
1263
1239.05
1239.9
1203.3
1375.9
1356.9
1450.05
1471.45
1241.65
1272.2
1350.1
1567.1
1441.05
1285.6
1207
1207.25
1158.25
1197.25
1204.1
1108.95
1118.25
1048.55
1003.3

Cipla BSE: 500087 | NSE: CIPLA | ISIN: INE059A01026

Date
Mar-14
Feb-14
Jan-14
Dec-13
Nov-13
Oct-13
Sep-13
Aug-13
Jul-13
Jun-13
May-13
Apr-13
Mar-13
Feb-13
Jan-13
Dec-12
Nov-12
Oct-12
Sep-12
Aug-12
Jul-12
Jun-12
May-12
Apr-12
Mar-12
Feb-12
Jan-12

Open
386
408.5
402.5
392
414.5
432
418
401.85
391.05
371.55
407.05
383.75
358
407
416
416.9
365.1
382
377.25
360
316.25
310.7
312.25
305
318.9
350.25
320.9

High
387.7
423.6
425.85
409.5
429.75
444.8
450.4
429.8
419.85
393.5
428
413.85
395.95
417.55
435
430.1
416.9
387.2
395.4
383.1
342.35
317.9
331.3
324.95
320
359.95
352.8

Change
Period
Period
in marketHigh
Low
cap
: 450.40 : 286.30 : 18.54%

Low
373.85
366.5
386
373.2
378.55
408.7
403.4
381.65
389.35
364
368
379.65
354
355.75
385.95
402.05
365.1
320.3
352.5
345
313.3
300
303.8
302.2
286.3
311.3
316.5

Close
380.4
384.3
410.6
400.8
391.25
413.2
432.5
416.95
400.3
391.95
370.55
405.3
379.75
359.85
407.05
414.25
414.65
363.3
380.1
376.45
338.6
316.55
309.9
312
305.1
316.95
350.25

TC BSE: 500875 | NSE: ITC | ISIN: INE154A01025

Date
Mar-14
Feb-14
Jan-14
Dec-13
Nov-13
Oct-13
Sep-13
Aug-13
Jul-13
Jun-13
May-13
Apr-13
Mar-13
Feb-13
Jan-13
Dec-12
Nov-12
Oct-12
Sep-12
Aug-12
Jul-12
Jun-12
May-12
Apr-12
Mar-12
Feb-12
Jan-12

Open
327.8
322.65
322.3
320.95
333.15
340.35
310
343.5
325
340.65
327.55
309
295
307.75
287.35
297.5
282.05
271.5
269
257.95
259.15
228.9
245.55
227.4
207.6
203.35
201.85

High
346.8
332
332.35
324
334
356.1
358
349.05
380
341.9
355.9
335.6
310
310.9
309.4
306.5
299.95
299
272.85
273.25
260.8
260
247.85
252.85
227.9
213.5
211.3

Change
Period
Period
in marketHigh
Low
cap
: 380.00 : 197.00 : 70.13%

Low
326.05
311.4
310.35
307.55
307.75
323
293.6
285.2
320.15
311
325.2
281.15
284.6
288.8
272.1
281.5
273
220.25
251.1
256.3
244.5
225
223.85
223.25
203.4
197
197.6

Close
343.4
327.65
325.1
321.85
320.4
335
340.4
308.7
341.7
324.35
339.9
328.85
309.45
294.8
307.65
286.8
298.5
282.55
272.4
267.65
258.15
258.9
229.35
245.5
226.9
207.65
203.95

HUL BSE: 500696 | NSE: HINDUNILVR | ISIN: INE030A01027

Date
Mar-14
Feb-14
Jan-14
Dec-13
Nov-13
Oct-13
Sep-13
Aug-13
Jul-13
Jun-13
May-13
Apr-13
Mar-13
Feb-13
Jan-13
Dec-12
Nov-12
Oct-12
Sep-12
Aug-12
Jul-12
Jun-12
May-12
Apr-12
Mar-12
Feb-12
Jan-12

Open
550
569.1
570.65
597.85
605.25
630
632
609.1
584.3
588.25
582.85
466
447
472.85
525.55
540.8
537.4
543
517.95
465.95
453.25
428.4
430
408.2
379.5
379.75
408.15

High
567.2
589.65
584.9
597.85
615
643.9
685
641.4
725
598.05
597.85
597
475.8
478.7
536.3
554.25
550.9
580.45
554.7
550.85
477.75
464.7
440
430.5
418.55
410.9
411.7

Change
Period
Period
in marketHigh
Low
cap
: 725.00 : 374.35 : 37.66%

Low
542
542.35
537.2
551.8
568.8
586.1
604
578.95
582.6
581.1
570.35
457.6
432.15
435
447.85
513.6
512.1
444.45
508.7
465
434.7
406.1
413.2
398
376.5
376.1
374.35

Close
561.85
549.25
570.1
570.65
594.75
609.85
627.45
631.45
612.55
585.15
592.5
583.8
466.95
443.05
473.95
524.85
538.1
546.6
545.85
515.1
467.35
454.5
428
417.6
410.05
380.2
378.95

Vardhman Poly BSE: 514175 | NSE: VARDMNPOLY | ISIN: INE835A01011

Date
Mar-14
Feb-14
Jan-14
Dec-13
Nov-13
Oct-13
Sep-13
Aug-13
Jul-13
Jun-13
May-13
Apr-13
Mar-13
Feb-13
Jan-13
Dec-12
Nov-12
Oct-12
Sep-12
Aug-12
Jul-12
Jun-12
May-12
Apr-12
Mar-12
Feb-12
Jan-12

Open
31.4
34.6
41.2
37.5
44.25
34.45
37.75
47.5
49.1
54.15
61.3
67.85
74
67.4
76.15
68.8
74
83
61.7
61.95
70
59.5
65
72.45
82
92
71.3

Period
Period
High
Low
: 102.95 : 28.00

High
33.4
38
41.7
41.85
44.4
44.9
43.05
51
56.95
64
67.65
69.3
77.6
79.5
83.5
85.5
78.05
102.95
82.95
65.95
84.95
75
68
75
87
99.9
94
Change
in marketcap : 57.57%

Low
28
30.55
32.95
30
37.05
33.1
33.35
37.1
43.25
53.2
54.8
60.1
60.4
58.6
66.05
68.8
61.15
70.8
57.35
58.5
58.1
42
52
63.4
64.5
77.6
65.3

Close
30.25
31
35.35
40.6
38.3
42.25
33.8
38.3
46.65
53.9
56.85
62.2
66.15
76.2
69.9
77.75
69.6
74.85
82.2
60.55
62.4
70.4
59.9
66.2
68.6
81.3
89.5

Sirpur Paper BSE: 502455 | NSE: SIRPAPER | ISIN: INE202C01010

Date
Mar-14
Feb-14
Jan-14
Dec-13
Nov-13
Oct-13
Sep-13
Aug-13
Jul-13
Jun-13
May-13
Apr-13
Mar-13
Feb-13
Jan-13
Dec-12
Nov-12
Oct-12
Sep-12
Aug-12
Jul-12
Jun-12
May-12
Apr-12
Mar-12
Feb-12
Jan-12

Period
High
: 51.75

Open
14.45
15
15.1
17.7
17.65
19.65
18.25
19.5
20.65
26
25.95
25
31
30.65
36.85
42
38.1
41.5
32.75
33.85
32.5
30.5
37.5
39.45
38.2
43.45
34.15

Period
Low
: 13.30

High
15
16.25
16
18.4
19.1
21
19.8
21.1
23.1
26
27.8
28
33
33.85
37.4
43.85
46.75
51.75
41.65
38.5
36.65
35.95
37.95
39.45
41.35
43.45
44.9
Change
in marketcap : 60.76%

Low
13.3
13.75
13.3
15
17
18.3
17.25
18.55
19.35
19.65
25.75
23.5
24.15
30
30.6
36.5
38.1
38.1
31
32.1
30.65
29.2
31.05
30.1
35
35
33

Close
13.4
14.85
14.45
15.75
18.5
18.3
19.75
19.1
20.3
20.4
26
25.5
25
32.4
31.55
36.85
42
39
40.75
32.7
32.65
33.45
31.3
36
36
38.35
37

Khaitan Elec BSE: 504269 | NSE: KHAITANELE | ISIN: INE761A01019

Date
Mar-14
Feb-14
Jan-14
Dec-13
Nov-13
Oct-13
Aug-13
Jul-13
Jun-13
May-13
Apr-13
Mar-13
Feb-13
Jan-13
Dec-12
Nov-12
Oct-12
Sep-12
Aug-12
Jul-12
Jun-12
May-12
Apr-12
Mar-12
Feb-12
Jan-12

Period
High
: 96.50

Open
43
49.2
69
76.1
76
80
84.9
85
84
84
72
68.5
90.3
66.2
59
59.45
62.3
61.3
67.4
63
60
73.8
72.2
78.95
77.1
73

Period
Low
: 41.00

High
43
49.2
69
76.1
76
80
84.9
85
85
84
84
71
90.3
96.5
81.8
65
64.5
64.9
74.95
76
66.85
76
84.95
86.8
87.65
89.5
Change
in marketcap : 43.84%

Low
41
42
50.5
65.8
76
80
72.9
82.5
83.9
83
71.25
56.65
68.45
66.2
59
57
54
56.5
56.3
60
56.75
61.55
72.1
70.85
72
64.05

Close
41
43
50.5
65.8
76
80
76.5
85
85
84
84
69.25
68.45
95
68.15
58.75
57.4
61
62.7
63.95
63.55
63
77.4
71.9
79.15
79.2