BSE SENSEX
25000
20000
15000
Open Close
10000
5000
0 39722 39539 39356 39174 38993 38810 38628 38443 38261 38078 37895 37712 37530 37347 37165 36983 36802 36619
S&P CNX Nifty
7000
6000
5000
4000
OPEN CLOSE
3000
2000
1000
0 36526 36739 36951 37165 37377 37591 37803 38018 38231 38443 38657 38869 39083 39295 39508 39722
Date 1/3/2000 2/1/2000 3/1/2000 4/3/2000 5/2/2000 6/1/2000 7/3/2000 8/1/2000 9/4/2000 10/3/2000 11/1/2000 12/1/2000 1/2/2001 2/1/2001 3/1/2001 4/2/2001 5/2/2001 6/1/2001 7/2/2001 8/1/2001 9/3/2001 10/1/2001 11/1/2001 12/3/2001 1/2/2002 2/4/2002 3/1/2002 4/1/2002 5/2/2002 6/3/2002 7/1/2002 8/1/2002 9/2/2002 10/1/2002 11/1/2002 12/2/2002 1/2/2003 2/3/2003 3/3/2003 4/1/2003 5/2/2003 6/2/2003 7/1/2003 8/1/2003 9/1/2003 10/1/2003 11/3/2003 12/1/2003 1/2/2004 2/3/2004
BSE SENSEX FROM 1/01/2000 TO 22/10/2008 Open Close High Low Volume Adj Close % Change 5209.54 5205.29 5668.28 5184.48 0 5205.29 (0.08) 5217.65 5447.47 6150.69 5127.79 0 5447.47 4.40 5464.65 5001.28 5828.79 4867.23 0 5001.28 (8.48) 5070.5 4657.55 5542.81 4284.17 0 4657.55 (8.14) 4736.02 4433.61 4757.89 3831.86 0 4433.61 (6.39) 4406.52 4748.77 4919.63 4321.26 0 4748.77 7.77 4846.69 4279.86 5058.9 4052.61 0 4279.86 (11.70) 4295.35 4477.31 4500.3 4142.81 0 4477.31 4.24 4571.89 4090.38 4790.63 4004.73 0 4090.38 (10.53) 4035.64 3711.02 4197.39 3491.55 0 3711.02 (8.04) 3749.35 3997.99 4046.19 3734.98 0 3997.99 6.63 3968.89 3972.12 4332.65 3803.69 0 3972.12 0.08 3953.22 4326.72 4409.33 3929.37 0 4326.72 9.45 4303.13 4247.04 4462.11 4020.68 0 4247.04 (1.30) 4288.23 3604.38 4386.98 3436.75 0 3604.38 (15.95) 3491.41 3519.16 3676.82 3096.51 0 3519.16 0.79 3565.53 3631.91 3759.96 3420.14 0 3631.91 1.86 3637.03 3456.78 3651.32 3287.94 0 3456.78 (4.96) 3459.15 3329.28 3513.79 3241.66 0 3329.28 (3.75) 3335 3244.95 3359.07 3241.12 0 3244.95 (2.70) 3245.71 2811.6 3267.93 2594.87 0 2811.6 (13.37) 2817.74 2989.35 3083.65 2718.41 0 2989.35 6.09 3003.95 3287.56 3377.81 3003.95 0 3287.56 9.44 3301.05 3262.33 3500.2 3100.57 0 3262.33 (1.17) 3243.84 3311.03 3466.73 3243.32 0 3311.03 2.07 3336.17 3562.31 3758.11 3290 0 3562.31 6.78 3551.56 3469.35 3758.27 3454.27 0 3469.35 (2.31) 3482.94 3338.16 3538.49 3296.88 0 3338.16 (4.16) 3361.33 3125.73 3478.02 3097.73 0 3125.73 (7.01) 3162.27 3244.7 3377.88 3148.57 0 3244.7 2.61 3246.44 2987.65 3366.74 2932.35 0 2987.65 (7.97) 2998.46 3181.23 3185.08 2931.78 0 3181.23 6.10 3206.81 2991.36 3227.62 2973.97 0 2991.36 (6.72) 2976.04 2949.32 3038.92 2828.48 0 2949.32 (0.90) 2956.94 3228.82 3245.38 2928.63 0 3228.82 9.19 3247.6 3377.28 3413.83 3186.62 0 3377.28 3.99 3399.72 3250.38 3416.92 3199.18 0 3250.38 (4.39) 3265.08 3283.66 3341.61 3218.37 0 3283.66 0.57 3301.67 3048.72 3311.57 3039.83 0 3048.72 (7.66) 3037.54 2959.79 3221.9 2904.44 0 2959.79 (2.56) 2949.04 3180.75 3200.48 2934.78 0 3180.75 7.86 3176.56 3607.13 3632.84 3170.38 0 3607.13 13.55 3617.74 3792.61 3835.75 3534.06 17000 3792.61 4.83 3800.73 4244.73 4277.64 3722.08 27900 4244.73 11.68 4248.07 4453.24 4473.57 4097.55 31200 4453.24 4.83 4452.07 4906.87 4951.11 4432.93 34500 4906.87 10.22 4946.93 5044.82 5135 4736.7 32600 5044.82 1.98 5086.86 5838.96 5920.76 5082.82 30500 5838.96 14.79 5944.23 5695.67 6249.6 5567.68 41300 5695.67 (4.18) 5715.46 5667.51 6082.8 5550.17 39000 5667.51 (0.84)
3/1/2004 4/1/2004 5/3/2004 6/1/2004 7/1/2004 8/2/2004 9/1/2004 10/1/2004 11/1/2004 12/1/2004 1/3/2005 2/1/2005 3/1/2005 4/1/2005 5/2/2005 6/1/2005 7/1/2005 8/1/2005 9/1/2005 10/3/2005 11/1/2005 12/1/2005 1/2/2006 2/1/2006 3/1/2006 4/3/2006 5/2/2006 6/1/2006 7/3/2006 8/1/2006 9/1/2006 10/3/2006 11/1/2006 12/1/2006 1/2/2007 2/1/2007 3/1/2007 4/2/2007 5/3/2007 6/1/2007 7/2/2007 8/1/2007 9/3/2007 10/1/2007 11/1/2007 12/3/2007 1/2/2008 2/1/2008 3/3/2008 4/1/2008 5/2/2008 6/2/2008
5649.3 5599.12 5645.86 4792.01 4813.76 5193.25 5202.16 5587.46 5678.65 6259.28 6626.49 6565.21 6725.92 6506.6 6183.07 6729.39 7165.45 7632.01 7818.9 8662.99 7989.86 8813.82 9422.49 9959.24 10368.75 11342.96 12103.78 10472.46 10646.56 10737.5 11699.57 12473.79 12992.62 13729.67 13827.77 14124.36 13013.74 12811.93 13987.77 14610.28 14685.16 15344.02 15401.99 17356.99 20130.23 19547.09 20393.1 17820.67 17227.56 15771.72 17560.15 16591.46
5590.6 5655.09 4759.62 4795.46 5170.32 5192.08 5583.61 5672.27 6234.29 6602.69 6555.94 6713.86 6492.82 6154.44 6715.11 7193.85 7635.42 7805.43 8634.48 7892.32 8788.81 9397.93 9919.89 10370.24 11279.96 11851.93 10398.61 10609.25 10743.88 11699.05 12454.42 12961.9 13696.31 13786.91 14090.92 12938.09 13072.1 13872.37 14544.46 14650.51 15550.99 15318.6 17291.1 19837.99 19363.19 20286.99 17648.71 17578.72 15644.44 17287.31 16415.57 13461.6
5951.03 5979.25 5772.64 5012.52 5200.85 5269.22 5638.79 5803.82 6248.43 6617.15 6696.31 6720.94 6954.86 6649.42 6772.74 7228.21 7708.59 7921.39 8722.17 8821.84 9033.99 9442.98 9945.19 10422.65 11356.95 12102 12671.11 10626.84 10940.45 11794.43 12485.17 13075.85 13799.02 14035.3 14325.92 14723.88 13386.95 14383.72 14576.37 14683.36 15868.85 15542.4 17361.47 20238.16 20204.21 20498.11 21206.77 18895.34 17227.56 17480.74 17735.7 16632.72
5324.78 5599.12 4227.5 4613.94 4723.04 5022.29 5178.57 5558.14 5649.03 6176.09 6069.33 6508.33 6321.31 6118.42 6141.37 6647.36 7123.11 7537.5 7818.9 7656.15 7891.23 8769.56 9158.44 9713.51 10344.26 11008.43 9826.91 8799.01 9875.35 10646.65 11445.19 12178.83 12937.3 12801.65 13303.22 12800.91 12316.1 12425.52 13562.95 13946.99 14638.88 13779.88 15323.05 17144.58 18182.83 18886.4 15332.42 16457.74 14677.24 15297.96 16196.02 13405.54
34400 27400 33700 32800 29700 27700 23500 20800 15800 18000 20700 20700 21700 13000 12500 16300 15100 15700 16400 23400 18900 23100 21500 20000 21500 25000 25800 27200 22100 16300 14600 14800 17900 14600 16100 19000 18400 18400 15300 14300 18500 16700 20600 30500 16600 13800 21400 16800 25900 21100 20100 24300
5590.6 5655.09 4759.62 4795.46 5170.32 5192.08 5583.61 5672.27 6234.29 6602.69 6555.94 6713.86 6492.82 6154.44 6715.11 7193.85 7635.42 7805.43 8634.48 7892.32 8788.81 9397.93 9919.89 10370.24 11279.96 11851.93 10398.61 10609.25 10743.88 11699.05 12454.42 12961.9 13696.31 13786.91 14090.92 12938.09 13072.1 13872.37 14544.46 14650.51 15550.99 15318.6 17291.1 19837.99 19363.19 20286.99 17648.71 17578.72 15644.44 17287.31 16415.57 13461.6
(1.04) 1.00 (15.70) 0.07 7.41 (0.02) 7.33 1.52 9.78 5.49 (1.06) 2.26 (3.47) (5.41) 8.60 6.90 6.56 2.27 10.43 (8.90) 10.00 6.63 5.28 4.13 8.79 4.49 (14.09) 1.31 0.91 8.96 6.45 3.91 5.42 0.42 1.90 (8.40) 0.45 8.28 3.98 0.28 5.90 (0.17) 12.27 14.29 (3.81) 3.79 (13.46) (1.36) (9.19) 9.61 (6.52) (18.86)
7/1/2008 8/1/2008 9/1/2008 10/1/2008
13480.02 14355.75 15130.09 12514.99 14064.26 14564.53 15579.78 14002.43 14412.99 12860.43 15107.01 12153.55 13006.72 10169.9 13203.86 9911.32
30300 14355.75 25200 14564.53 31700 12860.43 45200 10169.9
6.50 3.56 (10.77) (21.81)
DATE OPEN Jan-00 Feb-00 Mar-00 Apr-00 May-00 Jun-00 Jul-00 Aug-00 Sep-00 Oct-00 Nov-00 Dec-00 Jan-01 Feb-01 Mar-01 Apr-01 May-01 Jun-01 Jul-01 Aug-01 Sep-01 Oct-01 Nov-01 Dec-01 Jan-02 Feb-02 Mar-02 Apr-02 May-02 Jun-02 Jul-02 Aug-02 Sep-02 Oct-02 Nov-02 Dec-02 Jan-03 Feb-03 Mar-03 Apr-03 May-03 Jun-03 Jul-03 Aug-03 Sep-03 Oct-03 Nov-03 Dec-03 Jan-04 Feb-04
S&P CNX NIFTY CLOSE % CHANGE 1482.15 1546.2 4.32 1546.2 1654.8 7.02 1661.5 1528.45 (8.01) 1528.7 1406.55 (7.99) 1410 1380.45 (2.10) 1380.4 1471.45 6.60 1473.45 1332.85 (9.54) 1332.85 1394.1 4.60 1395.95 1271.65 (8.90) 1270.75 1172.75 (7.71) 1178.25 1268.15 7.63 1268.1 1263.55 (0.36) 1263.5 1371.7 8.56 1371.5 1351.4 (1.47) 1351.75 1148.2 (15.06) 1148.1 1125.25 (1.99) 1125.45 1167.9 3.77 1168.1 1107.9 (5.15) 1108.35 1072.85 (3.20) 1073 1053.75 (1.79) 1054.65 913.85 (13.35) 914.65 971.9 6.26 973.55 1067.15 9.61 1067.2 1059.05 (0.76) 1058.85 1075.4 1.56 1076.95 1142.05 6.04 1142.05 1129.55 (1.09) 1129.85 1084.5 (4.01) 1084.8 1028.8 (5.16) 1029.25 1057.8 2.77 1058 958.9 (9.37) 959.2 1010.6 5.36 1010.9 963.15 (4.72) 961.15 951.4 (1.01) 951.45 1050.15 10.37 1050.15 1093.5 4.13 1093.6 1041.85 (4.73) 1040.25 1063.4 2.23 1063.55 978.2 (8.03) 977.4 934.05 (4.44) 930.9 1006.8 8.15 1006.85 1134.15 12.64 1133.95 1185.85 4.58 1185.8 1356.55 14.40 1356.7 1417.1 4.45 1416.6 1555.9 9.83 1556.5 1615.25 3.77 1615.85 1879.75 16.33 1880.35 1809.75 (3.75) 1809.3 1800.3 (0.50)
Mar-04 Apr-04 May-04 Jun-04 Jul-04 Aug-04 Sep-04 Oct-04 Nov-04 Dec-04 Jan-05 Feb-05 Mar-05 Apr-05 May-05 Jun-05 Jul-05 Aug-05 Sep-05 Oct-05 Nov-05 Dec-05 Jan-06 Feb-06 Mar-06 Apr-06 May-06 Jun-06 Jul-06 Aug-06 Sep-06 Oct-06 Nov-06 Dec-06 Jan-07 Feb-07 Mar-07 Apr-07 May-07 Jun-07 Jul-07 Aug-07 Sep-07 Oct-07 Nov-07 Dec-07 Jan-08 Feb-08 Mar-08 Apr-08 May-08 Jun-08
1798.35 1771.45 1796.1 1483.9 1506.65 1631.55 1631.7 1744.4 1787.3 1960.75 2080 2057.75 2103.1 2035.9 1903.1 2087.8 2220.45 2312.05 2384.7 2601 2366.8 2651.6 2836.8 3001.3 3074.6 3403.15 3557.55 3072.55 3128.75 3128.2 3414 3588.95 3744.1 3955.7 3966.25 4083.4 3745.4 3820 4089.45 4296.05 4318.4 4528.85 4466.65 5021.5 5903.8 5765.45 6136.75 5140.6 5222.8 4735.65 5265.3 4869.25
1771.9 1796.1 1483.6 1505.6 1632.3 1631.75 1745.5 1786.9 1958.8 2080.5 2057.6 2103.25 2035.65 1902.5 2087.55 2220.6 2312.3 2384.65 2601.4 2370.95 2652.25 2836.55 3001.1 3074.7 3402.55 3557.6 3071.05 3128.2 3143.2 3413.9 3588.4 3744.1 3954.5 3966.4 4082.7 3745.3 3821.55 4087.9 4295.8 4318.3 4528.85 4464 5021.35 5900.65 5762.75 6138.6 5137.45 5223.5 4734.5 5165.9 4870.1 4040.55
(1.47) 1.39 (17.40) 1.46 8.34 0.01 6.97 2.44 9.60 6.11 (1.08) 2.21 (3.21) (6.55) 9.69 6.36 4.14 3.14 9.09 (8.84) 12.06 6.98 5.79 2.45 10.67 4.54 (13.68) 1.81 0.46 9.13 5.11 4.32 5.62 0.27 2.94 (8.28) 2.03 7.01 5.05 0.52 4.87 (1.43) 12.42 17.51 (2.39) 6.47 (16.28) 1.61 (9.35) 9.09 (7.51) (17.02)
Jul-08 Aug-08 Sep-08 Oct-08
4039.75 4331.6 4356.1 3921.85
4332.95 4360 3921.2
7.26 0.66 (9.98)