"Symbol","Series","Date","Prev Close","Open Price","High Price","Low Price","Last Price","Close Price","Average Price","Total Traded Quantity","Turnover in Lacs"
"TATAMOTORS","EQ","09-Feb-2012","        250.60","        249.20","        258.85","        248.60","        257.30","        257.30","        255.07","16635276","      42,430.95"
"TATAMOTORS","EQ","08-Feb-2012","        250.35","        251.90","        253.40","        245.55","        251.10","        250.60","        249.98","10137305","      25,341.40"
"TATAMOTORS","EQ","07-Feb-2012","        251.75","        254.75","        254.75","        248.10","        250.75","        250.35","        251.28","12643356","      31,770.76"
"TATAMOTORS","EQ","06-Feb-2012","        247.65","        250.50","        253.00","        245.65","        252.00","        251.75","        249.59","11740535","      29,303.57"
"TATAMOTORS","EQ","03-Feb-2012","        246.45","        247.25","        250.00","        240.65","        246.80","        247.65","        245.38","13971451","      34,283.61"
"TATAMOTORS","EQ","02-Feb-2012","        248.40","        252.50","        252.70","        244.95","        246.30","        246.45","        247.56","17382855","      43,032.79"
"TATAMOTORS","EQ","01-Feb-2012","        243.75","        243.85","        251.80","        243.40","        248.60","        248.40","        247.67","20257967","      50,172.86"
"TATAMOTORS","EQ","31-Jan-2012","        233.90","        235.10","        245.55","        235.10","        243.95","        243.75","        240.14","12974777","      31,158.12"
"TATAMOTORS","EQ","30-Jan-2012","        239.85","        238.20","        238.70","        231.40","        232.50","        233.90","        234.37","17288524","      40,519.04"
"TATAMOTORS","EQ","27-Jan-2012","        230.95","        234.60","        241.40","        232.60","        240.10","        239.85","        238.10","26107234","      62,162.56"
"TATAMOTORS","EQ","25-Jan-2012","        221.95","        223.00","        234.35","        222.70","        230.45","        230.95","        229.17","22401472","      51,338.45"
"TATAMOTORS","EQ","24-Jan-2012","        219.10","        221.00","        224.50","        216.50","        221.15","        221.95","        221.21","13795140","      30,516.63"
"TATAMOTORS","EQ","23-Jan-2012","        219.10","        220.90","        223.25","        217.60","        218.95","        219.10","        220.00","9127486","      20,080.10"
"TATAMOTORS","EQ","20-Jan-2012","        218.45","        219.90","        221.30","        215.60","        220.00","        219.10","        218.32","10540519","      23,012.32"
"TATAMOTORS","EQ","19-Jan-2012","        213.85","        217.00","        220.25","        216.40","        219.00","        218.45","        218.51","14411978","      31,490.91"
"TATAMOTORS","EQ","18-Jan-2012","        217.40","        217.35","        219.95","        212.65","        213.10","        213.85","        216.49","24272297","      52,547.87"
"TATAMOTORS","EQ","17-Jan-2012","        213.75","        218.00","        221.40","        216.15","        216.60","        217.40","        218.68","23807872","      52,062.66"
"TATAMOTORS","EQ","16-Jan-2012","        208.80","        206.00","        214.60","        203.95","        213.60","        213.75","        209.24","21477055","      44,939.28"
"TATAMOTORS","EQ","13-Jan-2012","        206.20","        210.15","        213.20","        206.50","        208.50","        208.80","        210.21","19007188","      39,955.54"
"TATAMOTORS","EQ","12-Jan-2012","        204.90","        203.00","        209.50","        202.55","        209.45","        206.20","        205.04","12058721","      24,724.61"
"TATAMOTORS","EQ","11-Jan-2012","        205.10","        206.20","        207.30","        201.75","        204.50","        204.90","        204.89","15458971","      31,673.11"
"TATAMOTORS","EQ","10-Jan-2012","        200.60","        201.00","        206.45","        201.00","        205.70","        205.10","        204.17","11788431","      24,068.96"
"TATAMOTORS","EQ","09-Jan-2012","        203.25","        201.85","        202.70","        198.20","        199.85","        200.60","        200.55","11480297","      23,023.54"
"TATAMOTORS","EQ","07-Jan-2012","        203.60","        203.50","        204.40","        202.75","        203.40","        203.25","        203.63","928980","       1,891.64"
"TATAMOTORS","EQ","06-Jan-2012","        202.10","        200.00","        205.00","        198.50","        204.75","        203.60","        201.83","13409363","      27,063.50"
"TATAMOTORS","EQ","05-Jan-2012","        201.20","        200.95","        205.75","        200.20","        201.15","        202.10","        203.59","21411123","      43,589.93"
"TATAMOTORS","EQ","04-Jan-2012","        193.95","        193.85","        202.50","        193.00","        200.00","        201.20","        199.00","22511018","      44,796.11"
"TATAMOTORS","EQ","03-Jan-2012","        183.95","        186.25","        194.80","        186.20","        193.70","        193.95","        191.42","15700104","      30,053.12"
"TATAMOTORS","EQ","02-Jan-2012","        178.70","        180.95","        185.05","        178.80","        184.90","        183.95","        181.79","10067815","      18,302.06"
"TATAMOTORS","EQ","30-Dec-2011","        179.15","        180.50","        183.80","        176.80","        178.35","        178.70","        180.84","9288032","      16,796.88"