NIFTY NIFTYDate Close Pric Close Return Return15-Feb-10 683.15 4801.9516-Feb-10 703.15 4855.75 0.028856 0.01114117-Feb-10 711.5 4914 0.011805 0.01192518-Feb-10 709.85 4887.75 -0.002322 -0.00535619-Feb-10 699.8 4844.9 -0.014259 -0.00880522-Feb-10 705.05 4856.4 0.007474 0.00237123-Feb-10 699.7 4870.05 -0.007617 0.00280724-Feb-10 684.45 4858.6 -0.022036 -0.00235425-Feb-10 667.4 4859.75 -0.025226 0.00023726-Feb-10 711.2 4922.3 0.063564 0.012789

2-Mar-10 798.05 5017 0.115218 0.0190563-Mar-10 809.25 5088.1 0.013937 0.0140724-Mar-10 813 5080.25 0.004623 -0.0015445-Mar-10 794.25 5088.7 -0.023333 0.0016628-Mar-10 797.65 5124 0.004272 0.0069139-Mar-10 776.05 5101.5 -0.027453 -0.004401

10-Mar-10 778.75 5116.25 0.003473 0.00288711-Mar-10 770.4 5133.4 -0.01078 0.00334612-Mar-10 760.9 5137 -0.012408 0.00070115-Mar-10 769.1 5128.9 0.010719 -0.00157816-Mar-10 786.05 5198.1 0.021799 0.01340217-Mar-10 780.5 5231.9 -0.007086 0.00648118-Mar-10 780.3 5245.9 -0.000256 0.00267219-Mar-10 783.65 5262.8 0.004284 0.00321622-Mar-10 760.2 5205.2 -0.030381 -0.01100523-Mar-10 739.3 5225.3 -0.027878 0.00385425-Mar-10 725.2 5260.4 -0.019256 0.00669526-Mar-10 749.75 5282 0.033292 0.00409829-Mar-10 740.6 5302.85 -0.012279 0.0039430-Mar-10 755.95 5262.45 0.020515 -0.00764831-Mar-10 757.7 5249.1 0.002312 -0.00254

1-Apr-10 777.65 5290.5 0.025989 0.0078565-Apr-10 781.45 5368.4 0.004875 0.0146176-Apr-10 774.15 5366 -0.009386 -0.0004477-Apr-10 795.35 5374.65 0.027017 0.0016118-Apr-10 778.05 5304.45 -0.021991 -0.0131479-Apr-10 809.65 5361.75 0.039811 0.010744

12-Apr-10 781.05 5339.7 -0.035963 -0.00412113-Apr-10 774.7 5322.95 -0.008163 -0.00314215-Apr-10 775.35 5273.6 0.000839 -0.00931416-Apr-10 784.75 5262.6 0.012051 -0.00208819-Apr-10 775.8 5203.65 -0.01147 -0.01126520-Apr-10 792.35 5230.1 0.021108 0.0050721-Apr-10 809.4 5244.9 0.02129 0.00282622-Apr-10 836.65 5269.35 0.033113 0.00465123-Apr-10 844.45 5304.1 0.00928 0.00657326-Apr-10 850.8 5322.45 0.007492 0.00345427-Apr-10 846.55 5308.35 -0.005008 -0.00265328-Apr-10 821.55 5215.45 -0.029976 -0.01765629-Apr-10 842.55 5254.15 0.02524 0.00739330-Apr-10 872.6 5278 0.035044 0.004529

TAT MOTO

TATA MOT

3-May-10 854.45 5222.75 -0.021019 -0.0105234-May-10 842.2 5148.5 -0.01444 -0.0143195-May-10 834.85 5124.9 -0.008765 -0.0045946-May-10 813.45 5090.85 -0.025968 -0.0066667-May-10 762.75 5018.05 -0.064354 -0.014403

### 813.6 5193.6 0.064539 0.034386### 799.9 5136.15 -0.016982 -0.011123### 802.65 5156.65 0.003432 0.003983### 830.85 5178.9 0.034531 0.004306### 816.25 5093.5 -0.017729 -0.016627### 789.2 5059.9 -0.033701 -0.006618### 772.35 5066.2 -0.021582 0.001244### 714.9 4919.65 -0.077295 -0.029354### 711.9 4947.6 -0.004205 0.005665### 709.85 4931.15 -0.002884 -0.00333### 706.95 4943.95 -0.004094 0.002592### 673.45 4806.75 -0.048546 -0.028143### 709.5 4917.4 0.052147 0.022759### 741.75 5003.1 0.044452 0.017278### 749.5 5066.55 0.010394 0.012602### 755 5086.3 0.007311 0.003891

1-Jun-10 724.95 4970.2 -0.040615 -0.0230912-Jun-10 746.15 5019.85 0.028824 0.009943-Jun-10 767.25 5110.5 0.027886 0.0178974-Jun-10 771.6 5135.5 0.005654 0.004887-Jun-10 737.1 5034 -0.045743 -0.0199628-Jun-10 735.8 4987.1 -0.001765 -0.009369-Jun-10 728.05 5000.3 -0.010589 0.002643

10-Jun-10 759.1 5078.6 0.041764 0.01553811-Jun-10 764.9 5119.35 0.007612 0.00799214-Jun-10 760.25 5197.7 -0.006098 0.01518915-Jun-10 759.7 5222.35 -0.000724 0.00473116-Jun-10 780.35 5233.35 0.026819 0.00210417-Jun-10 802.2 5274.85 0.027615 0.00789918-Jun-10 801.8 5262.6 -0.000499 -0.00232521-Jun-10 807.3 5353.3 0.006836 0.01708822-Jun-10 797.65 5316.55 -0.012025 -0.00688923-Jun-10 791.05 5323.15 -0.008309 0.00124124-Jun-10 785.2 5320.6 -0.007423 -0.00047925-Jun-10 768.9 5269.05 -0.020978 -0.00973628-Jun-10 789.25 5333.5 0.026122 0.01215829-Jun-10 770.95 5256.15 -0.02346 -0.01460930-Jun-10 778.5 5312.5 0.009745 0.010664

1-Jul-10 762.75 5251.4 -0.020439 -0.0115682-Jul-10 766.4 5237.1 0.004774 -0.0027275-Jul-10 763.2 5235.9 -0.004184 -0.0002296-Jul-10 767.9 5289.05 0.006139 0.01017-Jul-10 750.95 5241.1 -0.02232 -0.0091078-Jul-10 756.15 5296.85 0.006901 0.0105819-Jul-10 770.7 5352.45 0.019059 0.010442

12-Jul-10 790.15 5383 0.024924 0.00569113-Jul-10 801.9 5400.65 0.014761 0.00327314-Jul-10 800 5386.15 -0.002372 -0.00268815-Jul-10 809.5 5378.75 0.011805 -0.001375

16-Jul-10 832.4 5393.9 0.027896 0.00281319-Jul-10 825.3 5386.45 -0.008566 -0.00138220-Jul-10 813.05 5368 -0.014954 -0.00343121-Jul-10 820.35 5399.35 0.008938 0.00582322-Jul-10 837 5441.95 0.020093 0.00785923-Jul-10 838.4 5449.1 0.001671 0.00131326-Jul-10 821.2 5418.6 -0.020729 -0.00561327-Jul-10 844.55 5430.6 0.028037 0.00221228-Jul-10 854.8 5397.55 0.012064 -0.00610429-Jul-10 866.7 5408.9 0.013825 0.00210130-Jul-10 846.35 5367.6 -0.02376 -0.0076652-Aug-10 847.35 5431.65 0.001181 0.0118623-Aug-10 841.8 5439.55 -0.006571 0.0014534-Aug-10 844.45 5467.85 0.003143 0.0051895-Aug-10 861 5447.1 0.019409 -0.0038026-Aug-10 893.7 5439.25 0.037276 -0.0014429-Aug-10 919.4 5486.15 0.028351 0.008586

### 957.3 5460.7 0.040396 -0.0046511-Aug-10 1006.7 5420.6 0.050316 -0.00737

### 1024.7 5416.45 0.017722 -0.000766### 1013.4 5452.1 -0.011089 0.00656### 1001.35 5418.3 -0.011962 -0.006219### 1006.65 5414.15 0.005279 -0.000766### 1048.3 5479.15 0.040542 0.011934### 1040.45 5540.2 -0.007516 0.011081### 1015.35 5530.65 -0.02442 -0.001725### 1015.35 5543.5 0 0.002321### 1011.75 5505.1 -0.003552 -0.006951### 992.3 5462.35 -0.019411 -0.007796### 997.4 5477.9 0.005126 0.002843### 990.8 5408.7 -0.006639 -0.012713### 989.85 5415.45 -0.000959 0.001247### 1010.35 5402.4 0.020499 -0.002413

1-Sep-10 1010.75 5471.85 0.000396 0.0127732-Sep-10 1016.95 5486.15 0.006115 0.002613-Sep-10 1013.75 5479.4 -0.003152 -0.0012316-Sep-10 1035 5576.95 0.020745 0.0176467-Sep-10 1039.15 5604 0.004002 0.0048398-Sep-10 1032.9 5607.85 -0.006033 0.0006879-Sep-10 1014.85 5640.05 -0.01763 0.005726

### 1027 5760 0.011901 0.021045### 1055.2 5795.55 0.027088 0.006153### 1024.6 5860.95 -0.029428 0.011221### 1028.8 5828.7 0.004091 -0.005518### 1035.5 5884.95 0.006491 0.009604### 1057.45 5980.45 0.020976 0.016098### 1080.6 6009.05 0.021656 0.004771### 1070.9 5991 -0.009017 -0.003008### 1074.3 5959.55 0.00317 -0.005263### 1072.9 6018.3 -0.001304 0.00981### 1083.7 6035.65 0.010016 0.002879### 1080.5 6029.5 -0.002957 -0.001019### 1106.45 5991.3 0.023733 -0.006356### 1098.1 6029.95 -0.007575 0.00643

1-Oct-10 1114.15 6143.4 0.01451 0.018644-Oct-10 1139.05 6159.45 0.022103 0.0026095-Oct-10 1134.35 6145.8 -0.004135 -0.0022196-Oct-10 1138.7 6186.45 0.003827 0.0065927-Oct-10 1128.7 6120.3 -0.008821 -0.010758-Oct-10 1102.95 6103.45 -0.023078 -0.002757

11-Oct-10 1151.6 6135.85 0.043164 0.00529412-Oct-10 1156.6 6090.9 0.004332 -0.00735313-Oct-10 1176.35 6233.9 0.016932 0.02320614-Oct-10 1183.25 6177.35 0.005848 -0.00911315-Oct-10 1156.05 6062.65 -0.023256 -0.01874218-Oct-10 1146 6075.95 -0.008731 0.00219118-Oct-10 1168.95 6027.3 0.019828 -0.00803919-Oct-10 1174.15 6027.3 0.004439 020-Oct-10 1157.65 5982.1 -0.014152 -0.00752721-Oct-10 1167.1 6101.5 0.00813 0.01976322-Oct-10 1148.85 6066.05 -0.015761 -0.00582725-Oct-10 1185.65 6105.8 0.03153 0.00653126-Oct-10 1194.75 6082 0.007646 -0.00390627-Oct-10 1196.05 6012.65 0.001088 -0.01146828-Oct-10 1192.6 5987.7 -0.002889 -0.00415829-Oct-10 1159 6017.7 -0.028578 0.0049981-Nov-10 1170.6 6117.55 0.009959 0.0164572-Nov-10 1154.25 6119 -0.014066 0.0002373-Nov-10 1185.55 6160.5 0.026756 0.0067594-Nov-10 1234.05 6281.8 0.040095 0.0194995-Nov-10 1244.95 6312.45 0.008794 0.0048678-Nov-10 1269.25 6273.2 0.019331 -0.0062379-Nov-10 1269.9 6301.55 0.000512 0.004509

### 1302.5 6275.7 0.025347 -0.00411111-Nov-10 1275.95 6194.25 -0.020594 -0.013064

### 1246.25 6071.65 -0.023552 -0.019991### 1252.2 6121.6 0.004763 0.008193### 1205.55 5988.7 -0.037966 -0.021949### 1230.75 5998.8 0.020688 0.001685### 1189 5890.3 -0.034511 -0.018253### 1227.7 6010 0.03203 0.020118### 1213.5 5934.75 -0.011634 -0.0126### 1218.85 5865.75 0.004399 -0.011695### 1205.8 5799.75 -0.010765 -0.011316### 1166.45 5751.95 -0.033178 -0.008276### 1186 5830 0.016621 0.013478### 1234.95 5862.7 0.040444 0.005593

1-Dec-10 1286.75 5960.9 0.041089 0.0166112-Dec-10 1320.15 6011.7 0.025626 0.0084863-Dec-10 1314.7 5992.8 -0.004137 -0.0031496-Dec-10 1357.85 5992.25 0.032294 -9E-0057-Dec-10 1335.4 5976.55 -0.016672 -0.0026238-Dec-10 1336.1 5903.7 0.000524 -0.0122649-Dec-10 1273.85 5766.5 -0.047711 -0.023514

### 1247.6 5857.35 -0.020822 0.015632### 1277.2 5907.65 0.023448 0.008551### 1305.95 5944.1 0.022261 0.006151### 1322.9 5892.3 0.012896 -0.008753

### 1347 5948.75 0.018054 0.009535### 1351 5947.05 0.002965 -0.000286### 1350 6000.65 -0.00074 0.008972### 1365.15 5984.4 0.01116 -0.002712### 1352.75 5980 -0.009125 -0.000736### 1306.15 6011.6 -0.035056 0.00527### 1301.1 5998.1 -0.003874 -0.002248### 1268.9 5996 -0.02506 -0.00035### 1273.85 6060.35 0.003893 0.010675### 1300.15 6101.85 0.020436 0.006824### 1308.35 6134.5 0.006287 0.005337

3-Jan-11 1308.45 6157.6 7.6E-005 0.0037594-Jan-11 1298.4 6146.35 -0.00771 -0.0018295-Jan-11 1282.8 6079.8 -0.012088 -0.0108876-Jan-11 1261 6048.25 -0.01714 -0.0052037-Jan-11 1190.2 5904.6 -0.057784 -0.024037

10-Jan-11 1176.7 5762.85 -0.011407 -0.024311-Jan-11 1158.05 5754.1 -0.015976 -0.00151912-Jan-11 1218 5863.25 0.050473 0.01879113-Jan-11 1236.7 5751.9 0.015236 -0.01917414-Jan-11 1182.4 5654.55 -0.0449 -0.0170717-Jan-11 1178.85 5654.75 -0.003007 3.5E-00518-Jan-11 1199.55 5724.05 0.017407 0.01218119-Jan-11 1192.75 5691.05 -0.005685 -0.00578220-Jan-11 1194.7 5711.6 0.001634 0.003604 period 15/221-Jan-11 1187.4 5696.5 -0.006129 -0.002647 Standard De24-Jan-11 1188.3 5743.25 0.000758 0.008173 Standard De25-Jan-11 1166 5687.4 -0.018945 -0.00977227-Jan-11 1195.85 5604.3 0.025278 -0.01471928-Jan-11 1150.3 5512.15 -0.038834 -0.01657931-Jan-11 1147.05 5505.9 -0.002829 -0.0011351-Feb-11 1069.05 5417.2 -0.070423 -0.0162412-Feb-11 1114.25 5432 0.041411 0.0027283-Feb-11 1156.8 5526.75 0.037476 0.0172934-Feb-11 1150.85 5395.75 -0.005157 -0.0239887-Feb-11 1146.35 5396 -0.003918 4.6E-0058-Feb-11 1112.25 5312.55 -0.030198 -0.0155869-Feb-11 1073.6 5253.55 -0.035368 -0.011168

10-Feb-11 1102.5 5225.8 0.026563 -0.00529611-Feb-11 1142.7 5310 0.035814 0.015984

0.024205 0.010409

2.42%1.04%

Symbol Series Date Prev Close Open PriceHigh Price Low Price Last Price Close Pric Average PrTATAMOT EQ 15-Feb-10 687.8 693.9 702.4 680.5 684.8 683.15 690.67TATAMOT EQ 16-Feb-10 683.15 687.1 709 685 707.8 703.15 696.68TATAMOT EQ 17-Feb-10 703.15 710 722 708.05 711.6 711.5 713.87TATAMOT EQ 18-Feb-10 711.5 714.5 719.9 703.5 712 709.85 711.6TATAMOT EQ 19-Feb-10 709.85 704 709.4 687.4 701 699.8 699.01TATAMOT EQ 22-Feb-10 699.8 710 714.7 701.55 704 705.05 707.55TATAMOT EQ 23-Feb-10 705.05 699 711.9 695 701.8 699.7 701.63TATAMOT EQ 24-Feb-10 699.7 692 698.35 675 683 684.45 684.32TATAMOT EQ 25-Feb-10 684.45 688 688 661.35 670 667.4 667.95TATAMOT EQ 26-Feb-10 667.4 665 720.65 665 715.55 711.2 698.45TATAMOT EQ 2-Mar-10 711.2 720 807.6 720 806.6 798.05 780.75TATAMOT EQ 3-Mar-10 798.05 810 813.95 795.2 811.1 809.25 805.44TATAMOT EQ 4-Mar-10 809.25 808.9 829.7 799.15 808 813 814.5TATAMOT EQ 5-Mar-10 813 818 818 791.7 794.5 794.25 803.02TATAMOT EQ 8-Mar-10 794.25 800 817.1 793.15 794.4 797.65 802.17TATAMOT EQ 9-Mar-10 797.65 785 785 763 777.85 776.05 773.46TATAMOT EQ 10-Mar-10 776.05 778 792.8 775.45 780 778.75 784.27TATAMOT EQ 11-Mar-10 778.75 780 782.8 766.75 771.1 770.4 772.92TATAMOT EQ 12-Mar-10 770.4 773 779.05 758.85 761.2 760.9 767.69TATAMOT EQ 15-Mar-10 760.9 755 775.7 752 771.35 769.1 767.37TATAMOT EQ 16-Mar-10 769.1 773 788.35 772.1 785.6 786.05 780.06TATAMOT EQ 17-Mar-10 786.05 789.8 795.75 778 778.5 780.5 787.58TATAMOT EQ 18-Mar-10 780.5 782.7 789 774.2 781 780.3 779.53TATAMOT EQ 19-Mar-10 780.3 775.5 786.45 775 782.55 783.65 782.44TATAMOT EQ 22-Mar-10 783.65 777 783.25 758.6 759.95 760.2 770.47TATAMOT EQ 23-Mar-10 760.2 760 768.45 736 738.7 739.3 746.53TATAMOT EQ 25-Mar-10 739.3 745 753 714.25 724.4 725.2 723.02TATAMOT EQ 26-Mar-10 725.2 731.5 756.8 728.4 746.9 749.75 742.19TATAMOT EQ 29-Mar-10 749.75 753.1 759.5 735.05 740.55 740.6 744.05TATAMOT EQ 30-Mar-10 740.6 744.9 759.6 740.6 757.15 755.95 752.42TATAMOT EQ 31-Mar-10 755.95 758 766.5 751.2 755.5 757.7 758.67TATAMOT EQ 1-Apr-10 757.7 760 780 760 779.7 777.65 769.7TATAMOT EQ 5-Apr-10 777.65 783.15 788 756 782.5 781.45 781.75TATAMOT EQ 6-Apr-10 781.45 784.9 785.9 768.5 772.5 774.15 774.27TATAMOT EQ 7-Apr-10 774.15 774.95 798 774.5 797.1 795.35 787.99TATAMOT EQ 8-Apr-10 795.35 796 797 769.4 779.1 778.05 780.98TATAMOT EQ 9-Apr-10 778.05 785 814.35 780 809.95 809.65 802.23TATAMOT EQ 12-Apr-10 809.65 809.95 809.95 778.1 780.85 781.05 790.67TATAMOT EQ 13-Apr-10 781.05 783 786.7 761.1 775.5 774.7 771.23TATAMOT EQ 15-Apr-10 774.7 780 797.4 772 776 775.35 786.82TATAMOT EQ 16-Apr-10 775.35 775 789.45 774.3 784.55 784.75 782.14TATAMOT EQ 19-Apr-10 784.75 766.25 779.5 763.4 774.9 775.8 772.54TATAMOT EQ 20-Apr-10 775.8 777 798.85 777 792.5 792.35 788.58TATAMOT EQ 21-Apr-10 792.35 794.2 812 775.15 806.75 809.4 804.83TATAMOT EQ 22-Apr-10 809.4 806.9 854.7 801 833 836.65 833.16TATAMOT EQ 23-Apr-10 836.65 838 848.5 827.5 847.8 844.45 839.85TATAMOT EQ 26-Apr-10 844.45 847 860.8 835 848.6 850.8 853.34TATAMOT EQ 27-Apr-10 850.8 849.3 854.8 843.05 845 846.55 849.19TATAMOT EQ 28-Apr-10 846.55 830.1 843.9 700 825.35 821.55 832.06TATAMOT EQ 29-Apr-10 821.55 829.9 849.9 823.35 843.9 842.55 840.35

TATAMOT EQ 30-Apr-10 842.55 848 878.5 845 873.95 872.6 869.47TATAMOT EQ 3-May-10 872.6 871 882.7 847.65 857.55 854.45 862.66TATAMOT EQ 4-May-10 854.45 859.05 869.5 838.1 840 842.2 856.2TATAMOT EQ 5-May-10 842.2 820 841.6 806.35 841.6 834.85 828.65TATAMOT EQ 6-May-10 834.85 835 835 806.2 813 813.45 816.67TATAMOT EQ 7-May-10 813.45 804.8 804.8 758.1 763 762.75 776.38TATAMOT EQ ### 762.75 792 817 765.55 816.65 813.6 797.09TATAMOT EQ ### 813.6 816.6 819 793.25 800.2 799.9 805.35TATAMOT EQ ### 799.9 795.1 811.9 791.5 801.95 802.65 802.14TATAMOT EQ ### 802.65 809.95 836.9 809.15 832.3 830.85 828.51TATAMOT EQ ### 830.85 832 835 810.6 812.6 816.25 823.44TATAMOT EQ ### 816.25 807 807 774.6 788 789.2 787.33TATAMOT EQ ### 789.2 795 795 765.2 775.5 772.35 775.21TATAMOT EQ ### 772.35 765 765 707.05 709.45 714.9 735.99TATAMOT EQ ### 714.9 718 732.3 695.35 713.5 711.9 711.65TATAMOT EQ ### 711.9 690 714.3 676.5 712.95 709.85 694.64TATAMOT EQ ### 709.85 720 739.4 702 702 706.95 726.05TATAMOT EQ ### 706.95 699 699.4 670 673.15 673.45 684.29TATAMOT EQ ### 673.45 675 713.9 675 709.55 709.5 694.87TATAMOT EQ ### 709.5 707.1 750 704.45 749.95 741.75 728.86TATAMOT EQ ### 741.75 760 773.7 742.55 749 749.5 753.84TATAMOT EQ ### 749.5 753.9 764.3 741 758 755 752.55TATAMOT EQ 1-Jun-10 755 748.1 758.4 720.55 721.4 724.95 740.31TATAMOT EQ 2-Jun-10 724.95 735 749.85 726.1 749.25 746.15 736.21TATAMOT EQ 3-Jun-10 746.15 755 772 755 764.15 767.25 766.17TATAMOT EQ 4-Jun-10 767.25 767.7 775.85 755.6 769.9 771.6 766.88TATAMOT EQ 7-Jun-10 771.6 756 756 732.4 739.05 737.1 738.74TATAMOT EQ 8-Jun-10 737.1 737 756.5 731 735.55 735.8 745.64TATAMOT EQ 9-Jun-10 735.8 735 744.7 723.2 729.25 728.05 732.38TATAMOT EQ 10-Jun-10 728.05 738.65 762.45 730 761.9 759.1 745.06TATAMOT EQ 11-Jun-10 759.1 769.5 772.9 757.65 762.25 764.9 765.92TATAMOT EQ 14-Jun-10 764.9 768 772.8 754.15 761 760.25 761.04TATAMOT EQ 15-Jun-10 760.25 761 769 749.4 761 759.7 758.49TATAMOT EQ 16-Jun-10 759.7 765 788 765 778.4 780.35 780.04TATAMOT EQ 17-Jun-10 780.35 784 805.5 775 803.4 802.2 791.31TATAMOT EQ 18-Jun-10 802.2 805 812 793 799.1 801.8 802.91TATAMOT EQ 21-Jun-10 801.8 809 823.35 805.1 808.45 807.3 814.28TATAMOT EQ 22-Jun-10 807.3 809.5 809.5 791.6 800 797.65 799.58TATAMOT EQ 23-Jun-10 797.65 790.1 806.9 788.05 791 791.05 797.05TATAMOT EQ 24-Jun-10 791.05 792.3 797.8 781.75 782.15 785.2 788.23TATAMOT EQ 25-Jun-10 785.2 785.2 789 765.75 769.3 768.9 778.21TATAMOT EQ 28-Jun-10 768.9 770 793.85 770 792.1 789.25 782.23TATAMOT EQ 29-Jun-10 789.25 789 789 766.5 769 770.95 775.44TATAMOT EQ 30-Jun-10 770.95 760.25 781.85 758.8 778 778.5 769.26TATAMOT EQ 1-Jul-10 778.5 777.8 780.1 761.15 762.1 762.75 766.06TATAMOT EQ 2-Jul-10 762.75 770 775.85 763 763.5 766.4 769.75TATAMOT EQ 5-Jul-10 766.4 764.95 779.75 759.1 759.1 763.2 769.61TATAMOT EQ 6-Jul-10 763.2 764.95 771.8 761 767 767.9 766.99TATAMOT EQ 7-Jul-10 767.9 766.5 769.9 748.4 751.7 750.95 757.53TATAMOT EQ 8-Jul-10 750.95 760 766.1 754.65 756.35 756.15 759.82TATAMOT EQ 9-Jul-10 756.15 761 772.5 759 770.5 770.7 766.33

TATAMOT EQ 12-Jul-10 770.7 777 793.2 772.3 790.5 790.15 786.9TATAMOT EQ 13-Jul-10 790.15 791 804.7 787.55 801.75 801.9 797.14TATAMOT EQ 14-Jul-10 801.9 807 814.8 795 797 800 807.29TATAMOT EQ 15-Jul-10 800 800 812 791 811.75 809.5 804.33TATAMOT EQ 16-Jul-10 809.5 810 835.85 808.95 832.25 832.4 826.03TATAMOT EQ 19-Jul-10 832.4 827 833.9 821.15 825 825.3 827.08TATAMOT EQ 20-Jul-10 825.3 829 833 809 809.95 813.05 820.37TATAMOT EQ 21-Jul-10 813.05 818 825.9 816.4 819.9 820.35 821.45TATAMOT EQ 22-Jul-10 820.35 819 840 815 838.4 837 826.02TATAMOT EQ 23-Jul-10 837 842.1 846.95 831.4 836.85 838.4 840.49TATAMOT EQ 26-Jul-10 838.4 841 841.2 818.1 822 821.2 827.62TATAMOT EQ 27-Jul-10 821.2 821 847.95 821 844.6 844.55 837.41TATAMOT EQ 28-Jul-10 844.55 842 858.5 842 856.95 854.8 852.09TATAMOT EQ 29-Jul-10 854.8 856.1 869.25 845.4 868 866.7 857.76TATAMOT EQ 30-Jul-10 866.7 854 860.8 843.25 846 846.35 849.96TATAMOT EQ 2-Aug-10 846.35 853.95 862.9 843.2 848.5 847.35 851.29TATAMOT EQ 3-Aug-10 847.35 854.9 856 839.1 842.1 841.8 844.59TATAMOT EQ 4-Aug-10 841.8 843 848 835 844.4 844.45 841.82TATAMOT EQ 5-Aug-10 844.45 846 866.75 842.9 862.75 861 858.79TATAMOT EQ 6-Aug-10 861 860 901.8 858.25 894.7 893.7 889.51TATAMOT EQ 9-Aug-10 893.7 898.7 921.75 895 919 919.4 910.79TATAMOT EQ ### 919.4 925 967 887.2 966 957.3 928.7TATAMOT EQ 11-Aug-10 957.3 962.25 1024.5 961.55 1006.2 1006.7 1008.92TATAMOT EQ ### 1006.7 1007 1033.2 990.55 1024.3 1024.7 1008.19TATAMOT EQ ### 1024.7 1027 1035 1007.5 1011.4 1013.4 1017.49TATAMOT EQ ### 1013.4 1016.85 1022.65 992.7 1001 1001.35 1006.54TATAMOT EQ ### 1001.35 1004.85 1018.8 998 1006.85 1006.65 1008.18TATAMOT EQ ### 1006.65 1014 1058.5 1013 1040.8 1048.3 1038.21TATAMOT EQ ### 1048.3 1040 1050 1031.95 1039 1040.45 1039.67TATAMOT EQ ### 1040.45 1028.7 1038 1012.85 1014 1015.35 1020.61TATAMOT EQ ### 1015.35 1019.85 1026.2 1006 1014.5 1015.35 1016.21TATAMOT EQ ### 1015.35 1015.9 1020 1007.1 1008.6 1011.75 1012.81TATAMOT EQ ### 1011.75 1007.5 1013.45 983.1 992.3 992.3 996.33TATAMOT EQ ### 992.3 990 1017.95 987.15 999.1 997.4 1002.34TATAMOT EQ ### 997.4 997 1011.9 987.1 991.4 990.8 1000.99TATAMOT EQ ### 990.8 1004 1009.9 980.2 992 989.85 993.3TATAMOT EQ ### 989.85 985 1014.9 981.35 1008.8 1010.35 1000.65TATAMOT EQ 1-Sep-10 1010.35 1015 1019.5 1003.15 1013.8 1010.75 1012.67TATAMOT EQ 2-Sep-10 1010.75 1021 1031.95 1014 1014.55 1016.95 1023.2TATAMOT EQ 3-Sep-10 1016.95 1020.1 1025.25 1010.25 1014 1013.75 1015.87TATAMOT EQ 6-Sep-10 1013.75 1019.6 1040 1019.6 1035.1 1035 1033.01TATAMOT EQ 7-Sep-10 1035 1033 1060.5 1033 1038.75 1039.15 1047.62TATAMOT EQ 8-Sep-10 1039.15 1035 1043.7 1026.15 1033.25 1032.9 1035.14TATAMOT EQ 9-Sep-10 1032.9 1034 1043.4 1008.65 1015.05 1014.85 1022.55TATAMOT EQ ### 1014.85 1021.2 1034.5 1017.3 1026.9 1027 1026.65TATAMOT EQ ### 1027 1035 1068 1025 1057 1055.2 1054.97TATAMOT EQ ### 1055.2 1065 1079 1019.1 1027.5 1024.6 1044.79TATAMOT EQ ### 1024.6 1025.5 1041 1020 1031.65 1028.8 1031.92TATAMOT EQ ### 1028.8 1039 1047.9 1029.5 1034 1035.5 1037.43TATAMOT EQ ### 1035.5 1039.95 1061.1 1037 1058.55 1057.45 1048.91TATAMOT EQ ### 1057.45 1058 1085 1051.4 1084.55 1080.6 1068.79

TATAMOT EQ ### 1080.6 1098.9 1109 1059.25 1068.1 1070.9 1073.72TATAMOT EQ ### 1070.9 1074 1080 1062.5 1073.2 1074.3 1072.52TATAMOT EQ ### 1074.3 1067 1077.35 1062.15 1071.5 1072.9 1070.67TATAMOT EQ ### 1072.9 1090.5 1095 1070.3 1082 1083.7 1083.88TATAMOT EQ ### 1083.7 1078.95 1085 1066.5 1081.95 1080.5 1076.64TATAMOT EQ ### 1080.5 1080.85 1109.85 1080.55 1105.4 1106.45 1098.74TATAMOT EQ ### 1106.45 1109.95 1115 1086.25 1094.85 1098.1 1096.05TATAMOT EQ 1-Oct-10 1098.1 1105 1155 1101 1110 1114.15 1128.2TATAMOT EQ 4-Oct-10 1114.15 1125.9 1147 1100 1140.9 1139.05 1137.11TATAMOT EQ 5-Oct-10 1139.05 1144.95 1145.15 1128.2 1134 1134.35 1135.64TATAMOT EQ 6-Oct-10 1134.35 1143.95 1150.9 1135 1137.25 1138.7 1143.07TATAMOT EQ 7-Oct-10 1138.7 1140 1148 1117.65 1132.85 1128.7 1133.11TATAMOT EQ 8-Oct-10 1128.7 1134.4 1139.65 1093 1110 1102.95 1110.59TATAMOT EQ 11-Oct-10 1102.95 1118 1158.75 1106 1155.6 1151.6 1138.7TATAMOT EQ 12-Oct-10 1151.6 1150.85 1164.9 1145.45 1153.75 1156.6 1156.45TATAMOT EQ 13-Oct-10 1156.6 1156.6 1182.5 1148.85 1175.85 1176.35 1171.4TATAMOT EQ 14-Oct-10 1176.35 1178 1195 1171.55 1181.95 1183.25 1184.8TATAMOT EQ 15-Oct-10 1183.25 1184 1189.8 1150.7 1155 1156.05 1166.41TATAMOT BL 18-Oct-10 363 1146 1146 1146 1146 1146 1146TATAMOT EQ 18-Oct-10 1156.05 1145 1177.75 1132.25 1171.05 1168.95 1156.7TATAMOT EQ 19-Oct-10 1168.95 1180 1188 1170 1172 1174.15 1177.02TATAMOT EQ 20-Oct-10 1174.15 1169.9 1177 1153 1158.3 1157.65 1163.48TATAMOT EQ 21-Oct-10 1157.65 1165 1178.45 1161 1166.55 1167.1 1167.74TATAMOT EQ 22-Oct-10 1167.1 1173.4 1175.05 1145.15 1148.25 1148.85 1155.41TATAMOT EQ 25-Oct-10 1148.85 1155.3 1189.9 1155.3 1183 1185.65 1176.07TATAMOT EQ 26-Oct-10 1185.65 1185.8 1200 1178.55 1191.6 1194.75 1190.06TATAMOT EQ 27-Oct-10 1194.75 1190 1202 1183.5 1193 1196.05 1192.7TATAMOT EQ 28-Oct-10 1196.05 1200 1210 1185.25 1193.8 1192.6 1196.2TATAMOT EQ 29-Oct-10 1192.6 1192.6 1196.7 1141.1 1163.5 1159 1161.79TATAMOT EQ 1-Nov-10 1159 1179.6 1184.85 1163.3 1171.8 1170.6 1173.03TATAMOT EQ 2-Nov-10 1170.6 1175.2 1176 1145.05 1156.05 1154.25 1154.49TATAMOT EQ 3-Nov-10 1154.25 1161.95 1191.9 1161.7 1185.9 1185.55 1177.71TATAMOT EQ 4-Nov-10 1185.55 1194.9 1240 1178 1239.7 1234.05 1216.4TATAMOT EQ 5-Nov-10 1234.05 1246 1252.1 1239 1242 1244.95 1245.94TATAMOT EQ 8-Nov-10 1244.95 1250 1279.9 1242.55 1274 1269.25 1264.58TATAMOT EQ 9-Nov-10 1269.25 1280.95 1294 1261.65 1271 1269.9 1278.64TATAMOT EQ ### 1269.9 1346 1348 1297.2 1301 1302.5 1323.16TATAMOT EQ 11-Nov-10 1302.5 1319 1323.2 1264.7 1278.3 1275.95 1290.52TATAMOT EQ ### 1275.95 1265 1290.9 1241.6 1245.95 1246.25 1263.56TATAMOT EQ ### 1246.25 1247 1257.8 1224 1251.65 1252.2 1241.01TATAMOT EQ ### 1252.2 1265 1265.5 1187.4 1205 1205.55 1216.03TATAMOT EQ ### 1205.55 1218 1237 1176.4 1234.4 1230.75 1213.43TATAMOT EQ ### 1230.75 1240 1245 1177 1189.6 1189 1217.1TATAMOT EQ ### 1189 1206 1233.7 1191.05 1229 1227.7 1213.21TATAMOT EQ ### 1227.7 1218 1229.4 1181.2 1212.05 1213.5 1209.31TATAMOT EQ ### 1213.5 1216.1 1260.7 1205.1 1218.45 1218.85 1240.3TATAMOT EQ ### 1218.85 1230.5 1249.9 1200.05 1207.55 1205.8 1219.86TATAMOT EQ ### 1205.8 1212 1217.9 1138 1160 1166.45 1170.09TATAMOT EQ ### 1166.45 1165.9 1194.15 1145 1184.15 1186 1174.39TATAMOT EQ ### 1186 1175.05 1244.25 1163.35 1242 1234.95 1213.32TATAMOT EQ 1-Dec-10 1234.95 1230 1303 1226.25 1295 1286.75 1267.72

TATAMOT EQ 2-Dec-10 1286.75 1298.8 1328.5 1295.8 1319.8 1320.15 1307.94TATAMOT EQ 3-Dec-10 1320.15 1316 1346.7 1302.95 1321.65 1314.7 1325.67TATAMOT EQ 6-Dec-10 1314.7 1325 1382 1323.05 1361 1357.85 1362.15TATAMOT EQ 7-Dec-10 1357.85 1350.1 1352.3 1312.2 1340 1335.4 1332.94TATAMOT EQ 8-Dec-10 1335.4 1332 1346.9 1296 1340 1336.1 1314.06TATAMOT EQ 9-Dec-10 1336.1 1337.05 1340 1259 1273.05 1273.85 1297.89TATAMOT EQ ### 1273.85 1267 1268 1212 1249.9 1247.6 1243.87TATAMOT EQ ### 1247.6 1256 1293.8 1253.2 1286 1277.2 1274.33TATAMOT EQ ### 1277.2 1287 1315 1268.3 1307.1 1305.95 1299.18TATAMOT EQ ### 1305.95 1302.8 1335 1290.1 1333 1322.9 1308.83TATAMOT EQ ### 1322.9 1319 1368.4 1291.25 1340 1347 1327.18TATAMOT EQ ### 1347 1332 1363.9 1322.5 1350.35 1351 1347.7TATAMOT EQ ### 1351 1351 1363.9 1332.8 1348 1350 1349.03TATAMOT EQ ### 1350 1356.1 1371.4 1347 1362 1365.15 1360.08TATAMOT EQ ### 1365.15 1361 1374.5 1335.8 1351 1352.75 1350.22TATAMOT EQ ### 1352.75 1342 1349 1302.1 1305.4 1306.15 1315.61TATAMOT EQ ### 1306.15 1304 1320.9 1292.85 1300 1301.1 1306.8TATAMOT EQ ### 1301.1 1305.5 1307.2 1263.25 1266.8 1268.9 1278.98TATAMOT EQ ### 1268.9 1270 1279.9 1252 1273 1273.85 1267.75TATAMOT EQ ### 1273.85 1274 1305 1273.2 1298.05 1300.15 1290.72TATAMOT EQ ### 1300.15 1306 1315.9 1296 1303.25 1308.35 1308.8TATAMOT EQ 3-Jan-11 1308.35 1327.7 1335 1301.2 1305 1308.45 1315.47TATAMOT EQ 4-Jan-11 1308.45 1313.9 1320.6 1285.05 1296 1298.4 1300.45TATAMOT EQ 5-Jan-11 1298.4 1300 1309.9 1276 1277.3 1282.8 1290.9TATAMOT EQ 6-Jan-11 1282.8 1289.2 1300.9 1248.35 1263.5 1261 1274.55TATAMOT EQ 7-Jan-11 1261 1260 1263.35 1160 1182 1190.2 1216.05TATAMOT EQ 10-Jan-11 1190.2 1191 1206.9 1157.4 1176.05 1176.7 1184.32TATAMOT EQ 11-Jan-11 1176.7 1183.9 1198.9 1140.55 1176.2 1158.05 1174.11TATAMOT EQ 12-Jan-11 1158.05 1180 1223.1 1176 1221 1218 1198.28TATAMOT EQ 13-Jan-11 1218 1221 1246.95 1212 1234.5 1236.7 1231.75TATAMOT EQ 14-Jan-11 1236.7 1225 1225 1172 1186 1182.4 1197.49TATAMOT EQ 17-Jan-11 1182.4 1187.45 1188 1155.5 1186.4 1178.85 1173.7TATAMOT EQ 18-Jan-11 1178.85 1185 1208.6 1182 1198.6 1199.55 1196.23TATAMOT EQ 19-Jan-11 1199.55 1207.8 1207.9 1183.3 1196.05 1192.75 1193.25TATAMOT EQ 20-Jan-11 1192.75 1184.9 1202 1162.15 1194 1194.7 1178.68TATAMOT EQ 21-Jan-11 1194.7 1190 1204 1172.35 1188 1187.4 1188.23TATAMOT EQ 24-Jan-11 1187.4 1187.4 1197.8 1175.1 1189 1188.3 1187.15TATAMOT EQ 25-Jan-11 1188.3 1198.8 1198.8 1159.9 1162.65 1166 1181.51TATAMOT EQ 27-Jan-11 1166 1181.95 1199.5 1171 1193 1195.85 1189.14TATAMOT EQ 28-Jan-11 1195.85 1188 1189.9 1122 1158 1150.3 1148.73TATAMOT EQ 31-Jan-11 1150.3 1115 1159 1112.1 1152.25 1147.05 1132.23TATAMOT EQ 1-Feb-11 1147.05 1151.45 1151.45 1063 1068.55 1069.05 1092.25TATAMOT EQ 2-Feb-11 1069.05 1087.3 1128.9 1077.3 1108.3 1114.25 1103.84TATAMOT EQ 3-Feb-11 1114.25 1099.8 1164.5 1094 1152.95 1156.8 1138.11TATAMOT EQ 4-Feb-11 1156.8 1150.25 1189.95 1140 1140.1 1150.85 1166.2TATAMOT EQ 7-Feb-11 1150.85 1141.1 1159.85 1110.8 1152 1146.35 1138.76TATAMOT EQ 8-Feb-11 1146.35 1150 1157.8 1104.25 1109.1 1112.25 1133.92TATAMOT EQ 9-Feb-11 1112.25 1100 1117.8 1052.5 1082.95 1073.6 1084.43TATAMOT EQ 10-Feb-11 1073.6 1076 1116.9 1073.6 1101 1102.5 1095.37TATAMOT EQ 11-Feb-11 1102.5 1108.4 1170 1098.75 1170 1142.7 1124.93

Total TradeTurnover in Lacs2403097 16597.412023822 14099.532477522 17686.272346937 16700.852505996 17517.041719255 12164.562583150 18124.123052857 20891.244692977 31346.785526509 38599.789871959 77075.236852223 55190.417319326 59615.995344468 42916.94041502 32419.61

11411245 88260.974505879 35338.052616947 20226.973569436 27402.073471375 26638.172849700 22229.453721662 29311.142039936 15901.841971117 15422.733003303 23139.564765364 35574.98706893 62952.67802565 57909.535205702 38732.875530056 41609.313197088 24255.263958900 30471.833188203 24923.642358889 18264.193973233 31308.672248784 17562.515807160 46587.025893176 46595.89792841 75525.66006254 47258.543366696 26332.273611547 27900.684193100 330664938722 39748.33

10511001 87573.45731749 48138.213113708 26570.584498664 38202.323896397 32420.228275957 69546.67

6106181 53091.464704300 40582.043753436 32136.753749149 31067.414751129 38800.945699256 44248.124397248 35050.164299820 34628.623787352 30379.734722484 39126.382736699 22534.984783728 37663.944518167 35025.458430562 62047.696426699 45735.588391868 58293.375477862 39771.784530717 31003.185331155 37044.579131458 66555.447729037 58264.294435066 33376.144758734 35229.325679867 41815.754891618 37477.983498591 26830.135512536 40723.375338368 39804.776586687 48239.44937054 36784.195228081 40042.93491480 26571.613235535 24541.355148565 40161.014720955 37357.184139966 33240.053956173 32214.343121526 24959.093440271 27420.543016736 23778.743367733 26208.172484706 19436.132827895 21928.543458935 26608.282428943 18607.182382202 18337.113185605 24516.622774349 21278.912523759 19118.352254969 17133.693150062 24139.91

4403212 34649.072907202 23174.572706581 21849.943097080 24910.665229287 43195.431846759 15274.261753304 14383.591828912 15023.512621538 21654.352610976 21945.031771276 14659.492878161 24102.072832248 24133.273581832 30723.372142426 18209.682191379 18655.042914482 24615.521504587 12665.922915964 25042.136905308 61423.374247338 38684.44

16038550 148949.716322967 164686

6862401 69185.723872734 39404.822672328 26897.974137627 41714.66618229 68710.983033774 31541.383991898 40741.662550409 25917.491952925 19779.513120975 31095.136112716 61270.082553224 25557.62595748 25783.496437448 64416.572853937 28901.072711630 27745.381184668 12034.652140182 22108.262197504 23021.461581435 16370.012356855 24100.032457220 25226.995681617 59939.56505310 67967.113666178 37832.192838439 29446.82658263 27882.724790004 51195.06

3124979 33553.412231317 23931.31590464 17028.72185271 23685.711625571 17501.484037658 44363.553110520 34092.976868939 77495.173516210 39983.242149167 24406.742857654 32665.041879554 21297.492700519 29991.692579599 293742924615 33821.822672500 31305.672642230 31305.041847851 21553.52

582420 6674.533104849 35913.722025249 23837.571549041 18022.82017018 23553.62111964 24401.941873775 22036.832814639 33495.791684316 20088.753200678 38286.582132848 24779.211558623 18283.142303758 26596.61592182 18751.333703358 45047.77

373757 4656.772846942 36001.833901323 49883.785687186 75250.83854920 49748.443165674 40000.322854821 35428.53668755 44613.085057615 61370.53233804 39358.672157159 26170.823463587 41885.364096644 50810.513680676 44899.024652687 54440.462245153 26366.853698167 44870.565994329 75991.14

5731817 74968.975671000 75178.778881460 120979.24801008 63994.587396827 97198.665447129 70697.564411832 54877.673283615 41844.163791092 49252.993608508 47229.083822439 50730.622809244 37860.172139463 28861.922538398 34524.22039011 27531.23191356 41985.731729961 22607.183609994 46171.143058551 38774.742887614 37271.041750451 22909.861678140 22075.422333384 30344.471576151 20346.532182701 27819.624318326 52513.14764220 56423.584240627 49789.784783793 57323.275733344 70620.33438870 41179.972401956 28191.662827658 33825.222429130 28985.672337303 27549.272137983 25404.251270451 15082.182516799 29736.354165911 49538.623106133 356812530027 28645.775105505 557654445302 49068.92805179 31926.124927297 57461.93497490 39828.072989423 33897.644886364 52989.233042596 33327.73644665 40999.84