452009 868 1117400 8498 1670 1152009 8805 9305 8765 8825 1034600

452009 868 1117400 8498 1670 1152009 8805 9305 8765

This preview shows page 49 - 54 out of 73 pages.

4/5/2009 82.3 89 79.25 86.8 1117400 84.98 1.670 11/5/2009 88.05 93.05 87.65 88.25 1034600 86.4 -1.813 18/5/2009 88.9 91 85.1 86.65 410700 84.83 0.634 25/5/2009 86.5 92.7 85.5 87.2 808200 85.37 -4.644 842725 85.395 AXIS BANK WEEKLY REPORT Date Open High Low Close Volume Adj Close Return 4/5/2009 486 540.7 483.05 520.45 696800 516.12 3.112 11/5/2009 524 549.75 521.3 536.65 200900 536.65 5.152 18/5/2009 545 591 540 564.3 195200 564.3 2.170 25/5/2009 571 594 550 579.55 162500 579.55 -3.485 313850 549.155 :48: Jun-09 SBI WEEKLY REPORT (JUN-2009)
Image of page 49
Date Open High Low Close Volume Adj Close Return 1/6/2009 1400 1454 1321.3 1356.6 2006800 1342.34 -2.395 8/6/2009 1356 1378.9 1280.2 1324.1 1499100 1324.1 9.901 15/6/2009 1340 1478 1313 1455.2 1752700 1455.2 4.851 22/6/2009 1460 1531.7 1434.05 1525.8 1964200 1525.8 1.618 1805700 1411.86 ICICI BANK WEEKLY REPORT Date Open High Low Close Volume Adj Close Return 1/6/2009 930.45 950.7 888 903.45 914100 893.56 0.581 8/6/2009 920 936.35 896 908.7 984600 908.7 5.045 15/6/2009 926.1 966.75 915 954.55 1523800 954.55 0.094 22/6/2009 955 965 930 955.45 1003100 955.45 2.729 1106400 928.065 ANDHRA BANK WEEKLY REPORT Date Open High Low Close Volume Adj Close Return 1/6/2009 87.25 88.35 82.6 83.15 220100 81.4 3.908 8/6/2009 83.95 88.5 81.5 86.4 1247400 84.59 -1.388 15/6/2009 87 87.55 83.75 85.2 202100 85.2 0.880 22/6/2009 85.35 86.6 82.05 85.95 372300 85.95 -1.047 510475 84.285 AXIS BANK WEEKLY REPORT Date Open High Low Close Volume Adj Close Return 1/6/2009 579.9 585.8 522.55 559.35 75800 559.35 6.668 8/6/2009 565 603 556 596.65 216600 596.65 3.058 15/6/2009 605 629 594.1 614.9 210000 614.9 -1.610 22/6/2009 615 620 575 605 474000 605 3.933 244100 593.975 :49: Jul-09 SBI WEEKLY REPORT (JULY-2009)
Image of page 50
Date Open High Low Close Volume Adj Close Return 6/7/2009 1530 1799 1523.35 1550.5 1770500 1550.5 0.609 13/7/2009 1556 1583.95 1515 1559.95 895200 1559.95 1.557 20/7/2009 1560 1624.7 1545 1584.25 1162800 1584.25 -5.396 27/7/2009 1584 1608 1470.1 1498.75 1206700 1498.75 9.140 31/7/2009 1524.45 1652.4 1509.8 1635.75 2615400 1635.75 -1.760 1530120 1565.84 ICICI BANK WEEKLY REPORT Date Open High Low Close Volume Adj Close Return 6/7/2009 981.5 1010 945 981.5 2435700 981.5 0.916 13/7/2009 979.9 991.25 950.5 972.5 1616300 972.5 1.372 20/7/2009 972.5 1003.5 948 985.85 1449100 985.85 -7.247 27/7/2009 983 991.15 901 914.4 1718700 914.4 0.120 31/7/2009 910 940 881.55 915.5 2291100 915.5 -5.614 1902180 953.95 ANDHRA BANK WEEKLY REPORT Date Open High Low Close Volume Adj Close Return 6/7/2009 86.4 87.9 85 85.05 272400 85.05 1.236 13/7/2009 85.1 91 84.2 89.45 841100 89.45 4.024 20/7/2009 90.95 99.15 89.05 93.05 2419700 93.05 0.970 27/7/2009 93.45 95.5 83.05 84.05 1219600 84.05 -1.546 31/7/2009 84 89.15 81.75 82.75 956200 82.75 1.087 1141800 86.87 AXIS BANK WEEKLY REPORT Date Open High Low Close Volume Adj Close Return 6/7/2009 613.4 635.3 600.6 628.8 373000 628.8 1.979 13/7/2009 630 658.7 615.2 641.25 78200 641.25 1.239 20/7/2009 640 661 630 649.2 60700 649.2 -6.230 27/7/2009 650 650 593 608.75 137800 608.75 1.963 31/7/2009 607 680 600 620.7 838900 620.7 -4.937 297720 629.74 :50: Aug-09 SBI WEEKLY REPORT (AUG-2009) Date Open High Low Close Volume Adj Close Return 3/8/2009 1610 1734.8 1575.2 1606.95 1775800 1606.95 -5.718
Image of page 51
10/8/2009 1620 1636 1461.05 1515.05 1930800 1515.05 -3.109 17/8/2009 1575 1590 1407 1468 2202300 1468 8.719 24/8/2009 1519 1618 1486 1596 1896100 1596 1.315 1951250 1546.5 ICICI BANK WEEKLY REPORT \ Date Open High Low Close Volume Adj Close Return 3/8/2009 915.5 920 840.1 864.1 3234700 864.1 -4.76 10/8/2009 880 888.8 805 822.9 3186400 822.9 1.105 17/8/2009 869.8 888.8 811.05 832 2557400 832 6.370 24/8/2009 859.9 894.6 841.25 885 4274100 885 3.615 3313150 851 ANDHRA BANK WEEKLY REPORT Date Open High Low Close Volume Adj Close Return 3/8/2009 82 89.9 79.7 83.65 746800 83.65 -7.770 10/8/2009 84.6 86 75.9 77.15 790000 77.15 2.397 17/8/2009 80 83 72.55 79 1125500 79 7.97 24/8/2009 79.95 85.7 79.1 85.3 654400 85.3 7.26 829175 81.275 AXIS BANK WEEKLY REPORT Date Open High Low Close Volume Adj Close Return 3/8/2009 610 639.45 576.5 590.05 298200 590.05 -2.609 10/8/2009 612.5 612.5 534 574.65 200900 574.65 -0.495 17/8/2009 580 613 563 571.8 76300 571.8 10.895 24/8/2009 581 643 575.2 634.1 2244300 634.1 2.775 704925 592.65 :51: Sep-09 SBI WEEKLY REPORT (SEP-2009) Date Open High Low Close Volume Adj Close Return 7/9/2009 1619 1653 1580 1617 1292600 1617 2.207 14/9/2009 1594 1707.55 1585 1652.7 1211600 1652.7 10.606 21/9/2009 635 1844 1635 1828 1257400 1828 7.059 28/9/2009 1840 1961.95 1780 1957.05 1617300 1957.05 -5.768 1344725 1763.688 ICICI BANK WEEKLY REPORT Date Open High Low Close Volume Adj Close Return 7/9/2009 890.1 930.65 890.1 917 2341200 917 -1.090 14/9/2009 910 924 882 907 2262000 907 6.168 21/9/2009 908 980 890.9 962.95 3119600 962.95 8.727 28/9/2009 975 1069.9 968.65 1060.2 3814200 1060.2 -3.03 2884250 961.7875 ANDHRA BANK WEEKLY REPORT Date Open High Low Close Volume Adj Close Return 7/9/2009 86.5 92.65 84.4 91.5 1401800 91.5 0.710 14/9/2009 91 95.95 88 92.15 1209000 92.15 3.092 21/9/2009 91.8 98 90.15 95 1153300 95 11.57 28/9/2009 95 106.7 94.6 106 2204500 106 -9.43 1492150 96.1625 AXIS BANK WEEKLY REPORT Date Open High Low Close Volume Adj Close Return 7/9/2009 636 675 625 651.7 230400 651.7 -0.360 14/9/2009 650 672 641.3 649.35 173900 649.35 9.317 21/9/2009 641.05 714.9 641.05 709.85 181800 709.85 7.684 28/9/2009 712 775 708.05 764.4 112300 764.4 13.119 174600 693.825
Image of page 52
:52: Oct-09 SBI WEEKLY REPORT (OCT-2009) Date Open High Low Close Volume Adj Close Return 5/10/2009 1952 1965 1786 1844.15 1788100 1844.15 1.455 12/10/2009 1885 1958.6 1749.7 1871 1494900 1871 -10.52
Image of page 53
Image of page 54

You've reached the end of your free preview.

Want to read all 73 pages?

  • Summer '17
  • javed
  • Stock exchange, ICICI, Andhra bank

  • Left Quote Icon

    Student Picture

  • Left Quote Icon

    Student Picture

  • Left Quote Icon

    Student Picture