Infosys Technologies Ltd.

Date Close Traded Value Traded Number of Average

Open High Price Low Price
Price (Cr.) Quantity trades Price
16-Jul-10 2,760.00 2,789.50 2,750.40 2,778.30 385,556,732 139173 7107 2,769.15
19-Jul-10 2,749.00 2,792.30 2,737.30 2,770.30 277,069,388 100237 6133 2,759.65
20-Jul-10 2,775.00 2,782.70 2,740.00 2,757.60 265,849,205 96087 3438 2,766.30
21-Jul-10 2,770.00 2,776.80 2,750.00 2,765.55 71,692,651 25902 1873 2,767.78
22-Jul-10 2,760.00 2,764.40 2,728.60 2,757.80 226,436,850 82515 5106 2,758.90
23-Jul-10 2,786.00 2,786.00 2,765.00 2,781.85 152,561,441 54935 3600 2,783.93
26-Jul-10 2,790.00 2,809.00 2,790.00 2,802.50 169,223,817 60402 3579 2,796.25
27-Jul-10 2,808.00 2,831.90 2,808.00 2,825.25 191,002,433 67661 3926 2,816.63
28-Jul-10 2,823.55 2,839.50 2,812.20 2,834.15 146,712,555 51862 2372 2,828.85
29-Jul-10 2,823.00 2,830.00 2,766.00 2,788.85 165,282,586 58984 2522 2,805.93
2-Aug-10 2,781.00 2,812.00 2,751.05 2,799.55 128,332,508 45902 2800 2,790.28
3-Aug-10 2,800.00 2,811.95 2,772.25 2,784.55 127,916,019 45993 2060 2,792.28
4-Aug-10 2,790.05 2,875.00 2,790.05 2,867.80 366,061,573 128197 7001 2,828.93
5-Aug-10 2,881.00 2,906.80 2,867.80 2,873.40 224,265,420 77590 3854 2,877.20
6-Aug-10 2,863.00 2,889.00 2,852.25 2,864.05 212,944,169 74219 3301 2,863.53
9-Aug-10 2,854.00 2,883.00 2,835.05 2,873.15 197,206,976 68960 3549 2,863.58
10-Aug-10 2,861.25 2,861.25 2,820.00 2,832.65 171,768,112 60585 3131 2,846.95
11-Aug-10 2,836.00 2,852.00 2,800.15 2,810.80 138,513,917 49133 2640 2,823.40
12-Aug-10 2,790.00 2,790.00 2,759.00 2,778.60 329,442,078 118737 3726 2,784.30
13-Aug-10 2,777.00 2,798.00 2,757.00 2,780.20 444,499,743 160248 3460 2,778.60
16-Aug-10 2,760.00 2,775.90 2,750.00 2,759.50 260,989,365 94515 3257 2,759.75
 Satyam Computer Services Ltd.
Close Traded Value Traded
Open High Price Low Price
Price (Cr.) Quantity

90.20 90.90 89.35 89.55 83,927,011 932307

89.60 90.90 88.90 89.85 129,861,673 1444128
90.20 90.90 88.70 88.95 106,708,592 1186276
90.00 90.40 89.25 89.60 57,377,615 640171
89.60 89.80 89.00 89.30 57,303,022 641613
90.00 91.70 89.60 91.10 221,400,949 2440678
91.35 93.20 90.15 91.00 295,216,080 3208590
91.40 92.75 90.20 90.50 128,812,309 1406155
88.50 89.70 87.00 87.35 107,647,010 1220538
87.25 88.60 86.00 86.40 112,315,362 1287503
87.00 87.55 86.70 86.85 60,428,142 694386
87.50 89.25 87.00 88.00 134,370,470 1524057
88.10 89.25 87.10 88.20 109,405,157 1240032
88.00 88.75 87.20 87.40 64,494,843 734309
87.80 88.55 86.30 86.55 77,712,939 890216
86.95 87.25 86.15 86.30 66,616,906 768149
86.50 87.00 85.60 85.95 56,881,786 659082
86.00 90.90 85.90 86.80 258,805,269 2918816
86.05 88.40 86.00 86.35 100,497,591 1158438
86.40 86.90 85.50 85.65 61,593,311 714390
86.00 86.40 83.20 83.45 91,994,611 1085823
 HCL Technologies Ltd.
ces Ltd.
Number of Close
trades
Average Price Open High Price Low Price
Price

4835 89.775 358.00 374.15 358.00 373.20

6204 89.25 376.00 379.70 366.10 377.45
5971 89.45 379.80 382.80 368.00 370.75
3520 89.625 373.20 374.25 368.35 371.80
3331 89.3 373.00 373.90 370.00 371.40
10406 89.8 378.00 378.00 371.00 372.50
13313 90.75 373.95 374.45 369.95 372.65
7430 90.8 375.00 381.40 372.00 380.20
14622 87.75 377.00 396.00 376.50 378.50
7328 86.625 378.00 394.00 378.00 392.30
3955 86.85 394.25 396.40 390.25 391.55
7211 87.25 393.70 394.95 387.65 391.40
6196 87.6 392.00 407.50 391.40 402.90
3933 87.6 404.40 415.35 404.10 412.70
4749 87.05 415.00 418.00 410.00 412.05
3441 86.55 413.00 417.75 406.15 415.50
3730 86.05 415.00 415.00 410.95 412.70
12400 85.95 411.50 411.85 403.15 406.20
5327 86.025 396.20 404.45 396.20 401.50
4623 85.95 403.00 415.80 397.00 410.60
6081 84.6 410.75 415.60 397.00 401.05
HCL Technologies Ltd.

Traded Value Traded Number of

(Cr.) Quantity trades
Average Price Open

87,796,340 237791 4561 358 770

70,268,077 187288 3650 371.05 765
20,781,740 55435 1526 373.9 765
20,504,730 55114 1072 370.775 759.9
9,004,117 24223 659 371.5 750.5
34,784,381 92851 1267 374.5 749
7,131,137 19150 558 371.95 750
40,144,342 106208 2073 373.5 730
168,351,914 435624 5468 376.75 704
217,156,958 561300 4188 378 717.5
24,727,182 62962 1471 392.25 703
10,216,698 26157 725 390.675 707.5
66,179,084 165307 3150 391.7 735
92,264,349 224168 5892 404.25 740
46,274,080 111764 1962 412.5 728
27,276,545 66208 1488 409.575 715
11,122,394 26920 661 412.975 722.55
14,606,567 35949 838 407.325 716
12,432,750 31060 812 396.2 716
38,353,561 93419 2034 400 714
27,133,154 67051 1417 403.875 713.5
 Tech Mahindra Ltd.

Close Traded Value Traded Number of Average

High Price Low Price
Price (Cr.) Quantity trades Price
777 765.05 769.8 28470082 36874 1609 767.525
771.7 760 761.9 28758578 37562 1517 762.5
769.95 754 758.05 23367850 30634 1478 759.5
763 751.5 753.9 22354695 29529 1213 755.7
754.9 747.35 749.85 25168490 33532 1343 748.925
759.9 742 745.5 51751856 68859 2608 745.5
751.95 733 737.5 53866314 72427 2635 741.5
730 703.2 710.4 139326002 195819 6565 716.6
729 704 717.7 91271341 126772 4510 704
722 701 703.65 32016004 45021 1909 709.25
708 701.15 702.2 23517140 33399 1287 702.075
725.4 703.15 722.45 89138357 124367 3815 705.325
739 723.6 737.3 89478802 122064 4084 729.3
741.8 724.4 726.05 35266453 48106 2007 732.2
732.4 717.1 718.95 28973418 40005 1585 722.55
725.95 715 721.55 21533711 29851 1251 715
732.95 712.05 715 19700836 27267 1557 717.3
732 711.15 713.9 56118060 77686 2172 713.575
720 709.25 712.15 20198584 28334 1292 712.625
722 710.25 712.15 18311506 25582 1053 712.125
717.9 704.2 708.1 12241952 17192 987 708.85