Bhushan

SHARE PRICE - SHARE PRICE DATA - Bhushan Steel Ltd (Curr: Rs in Cr.) As on 01/08/2008 COMPANY/SHARE PRICE/SHARE PRICE DATA/3169/Bhushan Steel Date Open Price High Price Low Price Close Price Total Volume No. of Trades Net Turnover -Rs. Thousand Market Cap BSE_SENSEX 04/01/2008 699 699 660 669.2 16316 347 11001.7 2842.09 15626.62 04/02/2008 709 709.8 670.25 673.35 23822 275 16239.04 2859.72 15750.4 04/03/2008 657 674.95 650 662.2 23955 340 15895.61 2812.36 15832.55 04/04/2008 653.05 678.95 653.05 660.9 29897 396 19947.95 2806.84 15343.12 04/07/2008 663 667.95 651 662.15 21009 216 13862.24 2812.15 15757.08 04/08/2008 688 688 653.5 659.05 29122 259 19197.82 2798.99 15587.62 04/09/2008 664 719.9 660 696.75 44674 1513 30674.66 2959.1 15790.51 04/10/2008 714.9 791.9 704 759.55 107672 4708 81311.43 3225.81 15695.1 04/11/2008 788 799 750.1 762.65 63427 2920 49116.66 3238.97 15807.64 15/04/2008 690 776.9 690 767.65 29278 619 22370.78 3260.21 16153.66 16/04/2008 787.8 820 771.2 787.55 30035 1142 23825.94 3344.72 16244.19 17/04/2008 809.7 817 790 802.85 42941 1111 34436.9 3409.7 16481.2 21/04/2008 815 825.9 811.05 816.1 24419 562 19959.61 3465.98 16739.33 22/04/2008 810 852 810 822.4 30591 967 25332.31 3492.73 16783.87 23/04/2008 825 828 800 805.4 25736 419 20934.68 3420.53 16698.04 24/04/2008 813 815 780.05 789.1 23299 434 18831.25 3351.31 16721.08 25/04/2008 797 806.95 792.2 799.35 18216 359 14565.82 3394.84 17125.98 28/04/2008 804 808.85 786 796.5 18602 334 14821.11 3382.74 17015.96 29/04/2008 801.1 838 798 818.2 35286 1221 28829.12 3474.9 17378.46 30/04/2008 818 833 796.05 801.9 25539 780 20864.54 3405.67 17287.31 05/02/2008 825 825 793 797.95 23386 502 18952.92 3388.89 17600.12 05/05/2008 815 815 798.1 799.95 17879 295 14405.97 3397.39 17490.9 05/06/2008 800 828.35 787.3 794.15 36190 979 29257.37 3372.76 17373.01 05/07/2008 780 829.7 774.6 782.7 51031 1839 41268.11 3324.13 17339.31 05/08/2008 768 793.95 756.15 787.85 25592 762 20043.22 3346 17080.65 05/09/2008 780 792.8 755 761.8 25404 428 19818.99 3235.36 16737.07 05/12/2008 756 766 750 760.7 23446 321 17672.38 3230.69 16860.9 13/05/2008 767 782.95 751 754.45 23442 402 18172.72 3204.15 16752.86 14/05/2008 756 814.95 750 789.15 53402 2003 41571.41 3351.52 16978.35 15/05/2008 805 816 795 800.95 27086 880 21913.03 3401.63 17353.54 16/05/2008 722 813 722 799.6 30364 468 24338.75 3395.9 17434.94 20/05/2008 800 839.95 800 816.2 35243 1257 28944.48 3466.4 17230.18 21/05/2008 819.5 833 815.5 820.2 29162 738 24071.44 3483.39 17243.16 22/05/2008 830 830 791.05 794.65 25568 367 20700.8 3374.88 16907.11 23/05/2008 815 815 783 784.05 31462 316 25065.6 3329.86 16649.64 26/05/2008 770 770 748 763.85 33754 256 25774.52 3244.07 16348.5 27/05/2008 760.2 788.75 760.2 769.45 27848 450 21651.58 3267.85 16275.59 28/05/2008 770 801 765 796.05 32949 393 25697.53 3380.82 16525.37 29/05/2008 805 877.55 805 836.65 56062 3125 47922.96 3553.25 16316.26 30/05/2008 843.8 919 843.8 909.15 102937 5761 91518.41 3861.16 16415.57 06/02/2008 935 947 860 877.15 66457 2417 61039.75 3725.26 16063.18 06/03/2008 832.1 858 826.1 838.55 42388 1099 35583.96 3561.32 15962.56 06/04/2008 860 879 843 848.25 38736 1264 33244.4 3602.52 15514.79 06/05/2008 802 874 802 871.9 42783 826 36482.88 3702.96 15769.72 06/06/2008 880 892 848 851.8 41667 666 36125.62 3617.59 15572.18 06/09/2008 802 844.5 802 837.6 18710 339 15349.56 3557.29 15066.1 06/10/2008 808.55 857.9 808.55 833.2 29631 496 24988.21 3538.6 14889.25 06/11/2008 824.85 859.9 824.85 843.8 25050 422 21180.66 3583.62 15185.32 06/12/2008 880 880 803 852.4 27303 336 22669.8 3620.14 15250.2 13/06/2008 855 855 842 843.1 25410 319 21487.29 3580.65 15189.62 16/06/2008 860 884.7 850.05 854.05 27834 512 24122.6 3627.15 15395.82 17/06/2008 780 879 780 868.55 26821 432 22961.07 3688.73 15696.9 18/06/2008 872 882 865 869.25 37734 522 32961.48 3691.7 15422.31 19/06/2008 846.05 866 846.05 861.2 31896 225 27489.86 3657.52 15087.99 20/06/2008 867 867 850.2 853.75 33694 293 28876.4 3625.88 14571.29 23/06/2008 812.6 837 812.55 822.35 29991 261 24902.27 3492.52 14293.32 24/06/2008 843.6 843.85 823.25 830.35 29391 217 24515.2 3526.5 14106.58 25/06/2008 793.05 849 793.05 842.1 30503 289 25362.59 3576.4 14220.07 26/06/2008 839 860 839 856.7 35922 283 30640.08 3638.4 14421.82 27/06/2008 771.9 839.8 771.9 826 33420 293 27664.91 3508.02 13802.22 30/06/2008 845 845 806 807.85 35257 273 29145.32 3430.94 13461.6 07/01/2008 832.5 840 766.2 785.05 40093 382 32490.97 3334.11 12961.68