Lucky Cement Monthly Turnover Data
Uploaded by
numansaghir7786Lucky Cement Monthly Turnover Data
Uploaded by
numansaghir7786Lucky
Symbol: Cement
Decembe
For: r, 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Dec-09
63.49
62.69
61.1
61.94
578,872
2-Dec-09
61.94
63.1
62.05
62.69
516,933
3-Dec-09
62.69
63.88
62.81
63.26
914,934
4-Dec-09
63.26
63.59
62.02
62.53
814,317
7-Dec-09
62.53
62.7
61.55
61.71
202,315
8-Dec-09
61.71
62.5
59.5
59.71
1,142,110
9-Dec-09
59.71
60.82
59.75
60.01
689,854
10-Dec-09
60.01
61.55
60.21
60.79
862,010
11-Dec-09
60.79
61.95
60.65
60.74
651,863
14-Dec-09
60.74
63.77
60.87
63.57
2,260,663
15-Dec-09
63.57
65.97
62.5
64.65
5,054,973
16-Dec-09
64.65
65.35
63.25
63.66
2,029,132
17-Dec-09
63.66
64.99
62.7
62.97
965,895
18-Dec-09
62.97
63.49
62.51
63.13
583,060
21-Dec-09
63.13
63.6
62.89
63.4
547,098
22-Dec-09
63.4
65.5
63.5
65.02
2,034,331
23-Dec-09
65.02
66.56
64.25
65.65
2,884,396
24-Dec-09
65.65
67.44
66.2
67.04
3,653,386
29-Dec-09
67.04
66.49
65
65.88
850,090
30-Dec-09
65.88
67.7
66.5
67.26
1,839,461
31-Dec-09
67.26
68.1
65.9
66.24
Total Turnover
2,163,793
31,239,486
Lucky
Symbol: Cement
Novembe
For: r, 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Nov-09
65.73
65.9
62.45
62.71
2,263,475
3-Nov-09
62.71
64
60.5
63.18
3,028,814
4-Nov-09
63.18
64.49
62.85
63.63
1,461,012
5-Nov-09
63.63
65.15
63
63.5
4,308,061
6-Nov-09
63.5
63.7
60.6
61.43
2,097,209
10-Nov-09
61.43
62.25
58.55
59.32
2,470,877
11-Nov-09
59.32
62.28
58.05
62.28
2,878,243
12-Nov-09
62.28
64.5
62.8
63.65
2,774,080
13-Nov-09
63.65
65.39
63.05
64.5
2,300,933
16-Nov-09
64.5
66.24
64.04
65.59
3,083,528
17-Nov-09
65.59
65.97
63.5
64.03
1,431,645
18-Nov-09
64.03
65
62.25
62.72
1,417,148
19-Nov-09
62.72
64.44
62.99
63.77
1,357,947
20-Nov-09
63.77
65
63.6
63.83
1,025,616
23-Nov-09
63.83
64
62.9
63.39
629,290
24-Nov-09
63.39
63.95
63.02
63.3
418,178
25-Nov-09
63.3
64.08
63.31
63.41
293,315
26-Nov-09
63.41
64.34
63.25
63.49
665,382
Total Turnover
33,904,753
Lucky
Symbol: Cement
October,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Oct-09
74.94
76
73.4
73.63
2-Oct-09
73.63
75.9
72.9
75.26
1,906,974
4,566,070
5-Oct-09
75.26
79.02
75.36
78.96
14,154,679
6-Oct-09
78.96
81.25
79.8
80.25
12,231,798
7-Oct-09
80.25
84.26
80.3
84.26
17,749,384
8-Oct-09
84.26
88.4
81.35
84.66
27,233,954
9-Oct-09
84.66
87.6
84.2
85.16
6,782,440
12-Oct-09
85.16
86.2
82
83.06
3,632,224
13-Oct-09
83.06
83.75
82.32
82.99
1,033,655
14-Oct-09
82.99
84.6
83.25
83.67
2,157,624
15-Oct-09
83.67
84.36
82.25
82.61
2,114,963
16-Oct-09
78.61
79.75
75.8
76.92
4,441,727
19-Oct-09
76.92
76.7
73.08
73.08
3,429,707
20-Oct-09
73.08
72.9
69.55
70.96
8,811,535
21-Oct-09
70.96
69.95
67.42
67.42
5,449,756
22-Oct-09
67.42
67.69
64.05
65.55
5,388,630
23-Oct-09
65.55
67.25
65.31
65.78
3,233,591
26-Oct-09
65.78
67.3
65.5
65.88
1,928,426
27-Oct-09
65.88
68.81
66.01
68.32
7,205,114
28-Oct-09
68.32
69.47
65.2
65.84
7,891,553
29-Oct-09
65.84
66.45
62.62
64.24
4,923,741
30-Oct-09
64.24
67
64.7
65.73
6,596,902
Total Turnover
152,864,447
Lucky
Symbol: Cement
Septemb
For: er, 2009
DATE
OPEN RATE HIGH RATE
1-Sep-09
71
72.8
2-Sep-09
72.07
3-Sep-09
71.97
4-Sep-09
LOW RATE
CLOSING
RATE
TURNOVER
69.55
72.07
9,636,608
73.45
71.6
71.97
7,987,252
72.77
71.35
72.24
4,173,093
72.24
73.6
72.2
73.1
6,534,690
7-Sep-09
73.1
74.74
72.4
72.94
7,332,014
8-Sep-09
72.94
73
71
71.1
1,996,527
9-Sep-09
71.1
73.8
71.55
73.2
5,440,959
10-Sep-09
73.2
75.35
72.01
74.08
11,081,840
11-Sep-09
74.08
77.49
74.31
76.68
14,807,205
14-Sep-09
76.68
76.65
74.2
74.67
3,012,438
15-Sep-09
74.67
74.9
73.4
73.64
1,668,894
16-Sep-09
73.64
74.75
73.2
73.43
2,685,869
17-Sep-09
73.43
74.75
73
73.78
4,928,600
18-Sep-09
73.78
74.5
73.1
73.36
3,334,891
24-Sep-09
73.36
76.4
73.65
75.36
8,526,763
25-Sep-09
75.36
78.1
74.8
76.36
15,595,197
28-Sep-09
76.36
79.29
75.45
77.26
16,964,261
29-Sep-09
77.26
78.49
76.8
77.17
5,686,120
30-Sep-09
77.17
77.7
74.51
74.94
Total Turnover
3,552,453
134,945,674
Lucky
Symbol: Cement
August,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Aug-09
73.16
75.99
74.25
74.65
8,135,576
4-Aug-09
74.65
77.38
74
74.39
10,987,066
5-Aug-09
74.39
78.1
73.25
77.6
25,310,592
6-Aug-09
77.6
79.1
76.25
76.86
8,749,884
7-Aug-09
76.86
78
76.41
77.02
7,078,145
10-Aug-09
77.02
79.25
77.41
78.32
9,555,302
11-Aug-09
78.32
79.98
77.76
78.1
12,657,548
12-Aug-09
78.1
78.63
74.2
74.24
5,688,175
13-Aug-09
74.24
74.8
72.5
73.51
8,375,713
17-Aug-09
73.51
73.85
70.4
71.38
8,630,525
18-Aug-09
71.38
72.59
70.8
72.07
4,531,987
19-Aug-09
72.07
74.4
72.5
73.11
8,923,397
20-Aug-09
73.11
73.68
71.4
71.76
3,199,665
21-Aug-09
71.76
73.95
72.15
73.21
4,478,651
24-Aug-09
73.21
75.4
72.5
74.42
5,155,673
25-Aug-09
74.42
76
74.51
74.93
7,162,772
26-Aug-09
74.93
75.2
73.49
73.64
2,822,830
27-Aug-09
73.64
74.29
72.05
72.35
2,996,385
28-Aug-09
72.35
74.5
72.25
73.75
5,343,767
31-Aug-09
73.75
74.49
70.4
71
Total Turnover
6,059,628
155,843,281
Lucky
Symbol: Cement
For: July, 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jul-09
58.53
59.68
58.5
59.15
1,811,500
2-Jul-09
59.15
62.08
59.25
61.54
11,662,400
3-Jul-09
61.54
64.48
61.55
64.03
14,447,000
6-Jul-09
64.03
65.35
63.31
64.3
5,537,700
7-Jul-09
64.3
66.44
64
65.02
12,604,900
8-Jul-09
65.02
65.65
63.61
64.03
4,204,300
9-Jul-09
64.03
65.7
63.9
64.16
6,634,400
10-Jul-09
64.16
67.36
64.05
66.45
5,056,300
13-Jul-09
66.45
69.1
67.25
68.32
9,597,500
14-Jul-09
68.32
69.73
67.5
67.92
7,257,800
15-Jul-09
67.92
70.7
68.1
69.6
17,075,200
16-Jul-09
69.6
70.24
68.03
68.41
6,809,800
17-Jul-09
68.41
69.4
66.97
67.7
5,734,200
20-Jul-09
67.7
68.69
66.5
66.73
2,568,400
21-Jul-09
66.73
70.06
66.7
70.06
11,553,226
22-Jul-09
70.06
72.65
70.35
71.64
12,191,313
23-Jul-09
71.64
73.19
71.25
71.76
6,151,539
24-Jul-09
71.76
73.33
70.75
71.41
7,107,343
27-Jul-09
71.41
72.5
69.61
70.27
2,716,936
28-Jul-09
70.27
72.79
69.7
72.16
5,756,815
29-Jul-09
72.16
72.89
68.56
69.2
4,933,105
30-Jul-09
69.2
70.65
68.95
69.68
3,842,043
31-Jul-09
69.68
73.16
70.4
73.16
Total Turnover
4,646,326
169,900,046
Lucky
Symbol: Cement
June,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
1-Jun-09
57.13
57.6
55
2-Jun-09
55.19
56.25
3-Jun-09
55.4
55.99
4-Jun-09
53.95
5-Jun-09
CLOSING
RATE
TURNOVER
55.19
2,309,900
54.4
55.4
2,975,200
53.4
53.95
3,039,100
54.75
53.35
53.55
3,110,600
53.55
55.7
53.6
54.82
3,348,000
8-Jun-09
54.82
57.55
54.1
56.83
4,366,700
9-Jun-09
56.83
58.88
56.95
58.44
6,667,300
10-Jun-09
58.44
59.24
55.81
56.25
9,783,200
11-Jun-09
56.25
57.2
56
56.8
4,504,800
12-Jun-09
56.8
57.75
56.3
57.24
4,394,600
15-Jun-09
57.24
59.85
57.55
58.22
11,889,900
16-Jun-09
58.22
58.5
56.1
56.47
5,023,300
17-Jun-09
56.47
58.9
56.7
58.7
5,057,500
18-Jun-09
58.7
59.39
57.01
57.78
9,312,000
19-Jun-09
57.78
58.1
56.85
57.21
3,287,500
22-Jun-09
57.21
58.1
56.75
57.16
2,061,700
23-Jun-09
57.16
58.2
57.01
57.3
2,674,400
24-Jun-09
57.3
58.75
56.8
58.08
7,695,700
25-Jun-09
58.08
59.79
58.42
59.09
8,763,200
26-Jun-09
59.09
61.34
59
60.64
13,339,400
29-Jun-09
60.64
61.5
60
60.31
5,938,600
30-Jun-09
60.31
60.59
58.11
58.53
2,651,700
Total Turnover
122,194,300
Lucky
Symbol: Cement
May,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
15-May-09
55.16
56.2
54.55
55.77
3,559,200
14-May-09
57.79
58.33
54.91
55.16
4,429,500
13-May-09
57.65
60.53
57.11
57.79
12,395,100
12-May-09
54.91
57.65
55.1
57.65
8,537,000
11-May-09
54.6
55.75
54
54.91
7,283,400
8-May-09
55.93
56.42
54.05
54.6
4,264,800
7-May-09
57.85
58.75
55.6
55.93
3,671,400
6-May-09
55.35
58.11
55.5
57.85
5,550,200
5-May-09
54.81
56.39
54.45
55.35
3,236,600
4-May-09
55.01
57.75
54
54.81
1,792,400
18-May-09
55.77
56.9
55.6
56.4
6,289,300
19-May-09
56.4
56.85
54.4
54.81
3,085,700
20-May-09
54.81
55.28
53.21
54.57
4,404,300
21-May-09
54.57
54.7
51.85
53.37
4,507,800
22-May-09
53.37
56.03
54.49
56.03
5,256,100
25-May-09
56.03
58.83
56.16
58.77
5,825,700
26-May-09
58.77
59.22
57
57.27
8,316,100
27-May-09
57.27
58.9
56.5
56.81
5,523,200
28-May-09
56.81
59
57.2
57.98
8,846,300
29-May-09
57.98
58.64
56.9
57.13
5,492,900
Total Turnover
112,267,000
Lucky
Symbol: Cement
April,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Apr-09
49.39
51.85
50.11
51.85
4,453,800
2-Apr-09
51.85
54.44
53.25
54.44
1,545,500
3-Apr-09
54.44
57.16
56.5
57.16
849,500
6-Apr-09
57.16
60.01
58.6
60.01
2,967,900
7-Apr-09
60.01
63
58.76
60.34
11,903,100
8-Apr-09
60.34
60.3
57.33
57.33
5,412,100
9-Apr-09
57.33
59
54.47
54.9
7,414,200
10-Apr-09
54.9
57.64
53.65
57.64
6,908,400
13-Apr-09
57.64
60.52
58.64
60.51
5,967,800
14-Apr-09
60.51
62.75
57.49
58.88
13,077,500
15-Apr-09
58.88
60.25
56.26
58.17
9,797,600
16-Apr-09
58.17
59.99
55.27
55.27
9,606,500
17-Apr-09
55.27
57.25
52.51
54.83
7,142,500
20-Apr-09
54.83
57.57
54.51
56.04
8,716,300
21-Apr-09
56.04
58.84
56
58.84
12,175,100
22-Apr-09
58.84
61.78
57
60.8
12,973,500
23-Apr-09
60.8
63.25
57.76
57.81
12,960,300
24-Apr-09
57.81
60.7
57.21
60.7
6,261,100
27-Apr-09
60.7
61.2
57.67
57.68
8,172,600
28-Apr-09
57.68
58.99
56.01
58.16
3,999,600
29-Apr-09
58.16
59
55.26
55.68
2,385,100
30-Apr-09
55.68
56.49
54.2
55.01
Total Turnover
Lucky
Symbol: Cement
March,
For: 2009
1,667,600
156,357,600
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Mar-09
36.56
36.99
35.5
35.7
2,031,100
3-Mar-09
35.7
34.91
33.92
34.41
1,480,000
4-Mar-09
34.41
36.13
34.35
36.12
2,432,200
5-Mar-09
36.12
36.78
35.13
35.36
1,958,000
6-Mar-09
35.36
35.65
34.62
34.91
991,400
9-Mar-09
34.91
35.29
34.5
34.92
385,000
11-Mar-09
34.92
35.5
34
34.3
426,900
12-Mar-09
34.3
35.89
34
35.37
2,900,000
13-Mar-09
35.37
36.24
34.81
35.8
2,888,100
16-Mar-09
35.8
37.59
37.59
37.59
290,000
17-Mar-09
37.59
39.3
37
38.81
6,623,100
18-Mar-09
38.81
40.75
39
40.75
4,659,100
19-Mar-09
40.75
42.6
41
42.23
6,375,300
20-Mar-09
42.23
43.3
40.76
41.09
3,582,700
24-Mar-09
41.09
43.14
41.7
43.14
2,133,000
25-Mar-09
43.14
45.29
43.61
45.28
6,609,700
26-Mar-09
45.28
46.29
43.5
44.3
5,869,200
27-Mar-09
44.3
46.51
44.45
46.51
3,409,600
30-Mar-09
46.51
48.83
48.48
48.83
2,032,700
31-Mar-09
48.83
51.27
48.5
49.39
Total Turnover
8,483,900
65,561,000
Lucky
Symbol: Cement
February,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Feb-09
30.46
31.97
29.85
31.34
2,239,100
3-Feb-09
31.34
32.9
30.2
32.49
1,721,000
4-Feb-09
32.49
33.85
32.1
33.39
1,829,100
6-Feb-09
33.39
34.6
32.61
33.99
1,696,100
9-Feb-09
33.99
34.2
32.3
32.32
945,500
10-Feb-09
32.32
31.9
30.71
30.71
1,138,000
11-Feb-09
30.71
30.5
29.18
29.21
1,454,700
12-Feb-09
29.21
29.99
28.75
29.07
593,900
13-Feb-09
29.07
30.52
29.01
30.52
1,066,300
16-Feb-09
30.52
32.04
30.49
32.04
2,516,300
17-Feb-09
32.04
33.64
33.26
33.64
2,138,400
18-Feb-09
33.64
35.32
34.81
35.32
1,232,300
19-Feb-09
35.32
37.08
36.31
37.08
3,291,400
20-Feb-09
37.08
38.66
35.23
35.71
3,609,100
23-Feb-09
35.71
37.49
33.93
37.46
3,621,900
24-Feb-09
37.46
38.89
36.5
36.94
4,626,000
25-Feb-09
36.94
37.88
35.1
35.1
1,971,100
26-Feb-09
35.1
36.6
33.35
36.23
2,720,800
27-Feb-09
36.23
37.19
36.11
36.56
Total Turnover
796,600
39,207,600
Lucky
Symbol: Cement
January,
For: 2009
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jan-09
31.27
29.71
29.71
29.71
14,300
2-Jan-09
29.71
31.19
28.23
31.06
2,958,200
5-Jan-09
31.06
32.61
30.01
32.61
2,354,300
6-Jan-09
32.61
34.24
33.25
34.24
1,005,200
9-Jan-09
34.24
35.95
34
35.87
1,458,200
12-Jan-09
35.87
37.43
34.08
34.08
512,300
13-Jan-09
34.08
33.95
32.38
32.38
1,260,400
14-Jan-09
32.38
33.1
30.77
30.89
3,203,100
15-Jan-09
30.89
31.49
29.35
29.35
2,305,100
16-Jan-09
29.35
29.5
27.89
27.89
697,900
19-Jan-09
27.89
26.89
26.5
26.5
277,800
20-Jan-09
26.5
27.82
25.26
27.77
999,400
21-Jan-09
27.77
28.69
26.51
26.72
703,100
22-Jan-09
26.72
28.05
26.36
28
1,289,200
23-Jan-09
28
28.95
26.75
27
369,300
26-Jan-09
27
27.5
26.6
27.16
484,000
27-Jan-09
27.16
28.51
26.86
28.37
1,373,200
28-Jan-09
28.37
29.78
28.26
29.75
1,414,600
29-Jan-09
29.75
30
28.3
29.01
583,400
30-Jan-09
29.01
30.46
28.7
30.46
2,241,000
Total Turnover
25,504,000
Lucky
Symbol: Cement
Decembe
For: r, 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
15-Dec-08
57.77
54.89
54.89
54.89
100
16-Dec-08
54.89
52.15
52.15
52.15
17-Dec-08
52.15
49.55
49.55
49.55
18-Dec-08
49.55
47.08
47.08
47.08
19-Dec-08
47.08
44.73
44.73
44.73
22-Dec-08
44.73
42.5
42.5
42.5
500
23-Dec-08
42.5
40.38
40.38
40.38
100
24-Dec-08
40.38
38.37
38.37
38.37
100
26-Dec-08
38.37
36.46
36.46
36.46
11,900
29-Dec-08
36.46
34.64
34.64
34.64
100
30-Dec-08
34.64
32.91
32.91
32.91
33,500
31-Dec-08
32.91
31.27
31.27
31.27
Total Turnover
12,500
58,800
Lucky
Symbol: Cement
Septemb
For: er, 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Sep-08
57.77
57.77
57.77
57.77
79,200
2-Sep-08
57.77
57.77
57.77
57.77
2,100
3-Sep-08
57.77
57.77
57.77
57.77
7,500
4-Sep-08
57.77
57.77
57.77
57.77
14,400
5-Sep-08
57.77
58.45
57.77
57.78
1,115,600
8-Sep-08
57.78
59.48
57.77
57.77
600,400
9-Sep-08
57.77
57.77
57.77
57.77
4,700
10-Sep-08
57.77
57.77
57.77
57.77
52,700
11-Sep-08
57.77
58
57.77
57.77
985,400
12-Sep-08
57.77
57.77
57.77
57.77
79,100
15-Sep-08
57.77
57.77
57.77
57.77
5,000
19-Sep-08
57.77
57.77
57.77
57.77
100
22-Sep-08
57.77
57.77
57.77
57.77
100
29-Sep-08
57.77
57.77
57.77
57.77
Total Turnover
9,700
2,956,000
Lucky
Symbol: Cement
August,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Aug-08
77.9
74.01
74.01
74.01
180,700
4-Aug-08
74.01
74.5
70.31
70.31
3,610,200
5-Aug-08
70.31
73.82
66.8
73.8
4,981,300
6-Aug-08
73.8
73.3
70.11
72.5
3,200,700
7-Aug-08
72.5
75
68.88
72.11
4,319,200
8-Aug-08
72.11
75.7
71.62
75.5
1,867,600
11-Aug-08
75.5
78.75
73.1
74.3
3,898,100
12-Aug-08
74.3
74.9
70.59
70.59
1,449,400
13-Aug-08
70.59
68.85
67.07
67.07
1,818,600
15-Aug-08
67.07
70.3
65.2
70.25
5,692,100
18-Aug-08
70.25
73.76
69
73.76
3,662,400
19-Aug-08
73.76
76.9
74.11
75.8
4,636,400
20-Aug-08
75.8
72.75
72.01
72.01
694,500
21-Aug-08
72.01
72.69
68.41
68.41
4,800,400
22-Aug-08
68.41
70.12
65.55
67.25
3,582,100
25-Aug-08
67.25
68.5
64
64
1,961,200
26-Aug-08
64
65.75
60.8
60.8
1,718,600
27-Aug-08
60.8
59.4
57.76
57.77
2,170,300
28-Aug-08
57.77
59.75
57.77
57.77
744,800
29-Aug-08
57.77
57.78
57.77
57.77
Total Turnover
87,600
55,076,200
Lucky
Symbol: Cement
For: July, 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jul-08
97.93
97.45
96.96
96.96
785,400
2-Jul-08
96.96
96
96
96
76,100
3-Jul-08
96
96
96
96
200
4-Jul-08
96
95.04
95.04
95.04
27,200
7-Jul-08
95.04
95.04
95.04
95.04
30,500
8-Jul-08
95.04
94.09
94.09
94.09
82,600
9-Jul-08
94.09
93.15
93.15
93.15
17,400
10-Jul-08
93.15
92.22
92.22
92.22
3,700
11-Jul-08
92.22
91.3
91.3
91.3
12,100
14-Jul-08
91.3
86.74
86.74
86.74
1,015,300
15-Jul-08
86.74
87.4
82.41
82.41
12,570,700
16-Jul-08
82.41
83.9
78.29
78.29
1,246,700
17-Jul-08
78.29
74.38
74.38
74.38
232,400
18-Jul-08
74.38
78.09
71.2
75.5
6,667,800
21-Jul-08
75.5
79.27
71.73
79.27
3,570,000
22-Jul-08
79.27
83.23
78.05
83.23
1,533,100
23-Jul-08
83.23
87.39
84.3
87.39
2,327,000
24-Jul-08
87.39
91.75
87.5
90
5,137,600
25-Jul-08
90
92.7
85.5
87
6,206,400
28-Jul-08
87
85.8
82.65
82.65
210,900
29-Jul-08
82.65
80.85
78.52
78.52
5,314,200
30-Jul-08
78.52
82.44
79.5
82
3,629,000
31-Jul-08
82
82
77.9
77.9
1,718,400
Total Turnover
Lucky
Symbol: Cement
52,414,700
June,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Jun-08
108.45
113.6
106
112
5,535,400
3-Jun-08
112
114.7
109.5
111.25
5,705,400
4-Jun-08
111.25
116.81
116
116.81
5,084,300
5-Jun-08
116.81
116.8
111.5
111.5
7,111,500
6-Jun-08
111.5
113.4
110.5
113.35
4,472,700
9-Jun-08
113.35
113.8
108.01
108.5
1,163,200
10-Jun-08
108.5
112.51
106
111.39
5,391,100
11-Jun-08
111.39
113.7
111
111.4
4,256,700
12-Jun-08
111.4
111.95
109.75
110.49
2,024,600
13-Jun-08
110.49
112.4
110.01
110.5
2,354,600
16-Jun-08
110.5
111
104.98
105.45
2,667,100
17-Jun-08
105.45
104.95
100.18
100.18
8,177,400
18-Jun-08
100.18
102.4
96.7
96.8
8,540,200
19-Jun-08
96.8
95.8
91.96
93.25
8,348,100
20-Jun-08
93.25
96.5
88.59
93
6,455,900
23-Jun-08
93
93.95
88.35
88.35
2,432,600
24-Jun-08
88.35
97.18
91.1
97.18
6,240,200
25-Jun-08
97.18
103.75
96.4
100.9
12,224,400
26-Jun-08
100.9
103.6
99.9
99.9
5,668,700
27-Jun-08
99.9
100.75
98.91
98.91
540,500
30-Jun-08
98.91
97.93
97.93
97.93
Total Turnover
5,300
104,399,900
Lucky
Symbol: Cement
May,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-May-08
143.2
144
138.1
138.85
3,649,300
6-May-08
139.1
140
133.7
135.5
4,145,500
7-May-08
135.5
137.05
132
132
4,265,900
8-May-08
132
128.75
125.4
125.4
4,600,800
9-May-08
125.4
128
123
126.51
7,939,000
12-May-08
126.51
128.25
124.55
126.8
3,007,800
13-May-08
126.8
129.5
126.8
126.8
6,431,800
14-May-08
126.8
128.2
125.1
127.4
6,574,600
15-May-08
127.4
130.9
127.6
128.11
9,116,300
16-May-08
128.11
127.7
125
126.5
2,491,500
19-May-08
126.5
126.99
121.51
122.99
1,966,700
20-May-08
122.99
124.6
117.5
121.75
4,780,900
21-May-08
121.75
122.68
117.6
120.7
4,666,100
22-May-08
120.7
121.9
114.7
116.25
3,774,600
23-May-08
116.25
113.5
110.44
110.44
2,237,500
26-May-08
110.44
107.5
104.92
104.92
1,738,900
27-May-08
104.92
110.15
102.99
109.4
10,519,100
28-May-08
109.4
110.25
103.93
103.93
2,625,900
29-May-08
103.93
104.55
98.74
103.5
3,026,200
30-May-08
103.5
108.67
98.33
108.45
Total Turnover
6,772,200
94,330,600
Lucky
Symbol: Cement
April,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Apr-08
139.75
140.65
138.1
138.35
2-Apr-08
138.35
139
137.7
138.2
6,328,100
3-Apr-08
138.2
145.1
137.5
145.1
28,941,700
4-Apr-08
145.1
148.5
143.6
144.05
27,899,700
7-Apr-08
144.05
146.5
143.85
144.1
6,235,800
8-Apr-08
144.1
147.2
142.7
145.5
22,938,100
9-Apr-08
145.5
150.65
143.3
144
21,468,900
10-Apr-08
144
146
142
144.95
13,811,400
11-Apr-08
144.95
146.75
144
144.25
6,907,000
14-Apr-08
144.25
147.15
143.3
145.2
8,315,700
15-Apr-08
145.2
147.7
145.55
146.25
6,546,700
16-Apr-08
146.25
148.2
145.2
146.6
9,183,700
17-Apr-08
146.6
147.8
145.8
146.2
5,916,900
18-Apr-08
146.2
149.3
146.3
147
13,581,900
21-Apr-08
147
147.9
144.75
144.9
3,689,000
22-Apr-08
144.9
145
141.75
142.5
3,741,100
23-Apr-08
142.5
143.8
139
141.5
4,020,200
24-Apr-08
141.5
144.8
141.75
142
5,438,000
25-Apr-08
142
144.4
141.75
143.5
4,503,900
28-Apr-08
143.5
145.8
143.1
144
5,272,000
29-Apr-08
144
144.8
142.5
142.8
3,517,400
30-Apr-08
142.8
144.75
142.1
143.2
5,430,300
Total Turnover
8,787,900
222,475,400
Lucky
Symbol: Cement
March,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Mar-08
130.1
131.65
127.6
128.25
4-Mar-08
128.25
131.35
126.25
128.95
5,658,400
9,872,100
5-Mar-08
128.95
134.95
129.5
134.35
19,699,200
6-Mar-08
134.35
136.2
133.1
133.7
16,683,200
7-Mar-08
133.7
137
133
136.9
23,552,500
10-Mar-08
136.9
137
133.6
134
12,927,300
11-Mar-08
134
135.45
132.3
134.4
11,530,600
12-Mar-08
134.4
138.7
135
137.9
33,621,100
13-Mar-08
137.9
139.45
136.8
138.85
33,846,000
14-Mar-08
138.85
139.95
138
138.45
14,639,400
17-Mar-08
138.45
138.45
134.5
134.7
8,353,200
18-Mar-08
134.7
136.3
129
135.15
26,625,700
19-Mar-08
135.15
138.7
136.25
137.2
19,257,800
20-Mar-08
137.2
137.95
135.4
136.5
11,919,500
24-Mar-08
136.5
141.25
137.65
140.65
30,586,500
25-Mar-08
140.65
140.6
137.3
138.2
10,495,600
26-Mar-08
138.2
140.75
137.9
138.9
15,572,800
27-Mar-08
138.9
140.5
138.1
138.25
7,460,900
28-Mar-08
138.25
139.8
138.5
138.75
6,377,300
31-Mar-08
138.75
140.4
137.5
139.75
15,573,400
Total Turnover
334,252,500
Lucky
Symbol: Cement
February,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Feb-08
116.55
116.75
115.5
115.5
1,720,800
4-Feb-08
115.5
116.55
115
115.8
1,707,800
6-Feb-08
115.8
116.15
115.05
115.2
644,800
7-Feb-08
115.2
115.75
114.25
115
638,600
8-Feb-08
115
116.1
114.6
115
1,046,500
11-Feb-08
115
115.5
114.5
115.4
675,900
12-Feb-08
115.4
121.15
115
120.7
13,293,700
13-Feb-08
120.7
123.15
120.7
122.25
16,692,500
14-Feb-08
122.25
123.9
122
122.25
10,678,100
15-Feb-08
122.25
122.7
121.15
121.6
4,818,200
19-Feb-08
121.6
127.25
122
126.35
15,698,500
20-Feb-08
126.35
128.9
125.2
127.55
17,230,600
21-Feb-08
127.55
129.9
128
128.8
12,239,600
22-Feb-08
128.8
131.85
127.9
129.5
18,291,200
25-Feb-08
129.5
130.65
127.25
127.75
5,975,000
26-Feb-08
127.75
133.1
126.75
131.45
25,347,900
27-Feb-08
131.45
133.55
129.5
129.95
11,608,800
28-Feb-08
129.95
131.5
128.8
130.15
5,947,100
29-Feb-08
130.15
132.2
129.8
130.1
Total Turnover
8,129,700
172,385,300
Lucky
Symbol: Cement
January,
For: 2008
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jan-08
116.5
113.65
110.7
111.55
6,807,100
2-Jan-08
111.55
113.2
106.6
107.7
3,173,900
3-Jan-08
107.7
113.05
111.1
113.05
962,400
4-Jan-08
113.05
118.7
114.8
118.7
6,471,800
7-Jan-08
118.7
121.15
117.7
118.5
8,762,200
8-Jan-08
118.5
123.3
118.75
122
6,367,500
9-Jan-08
122
122.85
120.7
121.35
3,703,100
10-Jan-08
121.35
121.85
117.8
118.7
2,088,700
11-Jan-08
118.7
120
116.75
118.75
3,082,900
14-Jan-08
118.75
120.75
118.2
119.05
2,232,500
15-Jan-08
119.05
119.4
117.8
118.1
924,700
16-Jan-08
118.1
118.95
113.6
114.4
2,956,800
17-Jan-08
114.4
115.25
110.7
112.1
4,199,800
18-Jan-08
112.1
115.45
111
115.05
9,949,000
21-Jan-08
115.05
116.9
113.75
113.8
6,891,700
22-Jan-08
113.8
113.5
111.25
113.15
5,101,600
23-Jan-08
113.15
114.7
113
113.75
2,670,900
24-Jan-08
113.75
115.05
113.05
113.55
2,797,200
25-Jan-08
113.55
114.9
113.35
114.5
1,655,600
28-Jan-08
114.5
116.3
114
115.9
4,675,200
29-Jan-08
115.9
117.9
115.5
116.3
6,538,300
30-Jan-08
116.3
116.9
115
115
1,359,600
31-Jan-08
115
117.45
115.3
116.55
4,486,600
Total Turnover
97,859,100
Lucky
Symbol: Cement
Decembe
For: r, 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Dec-07
123.05
123.7
118.5
119
6,157,600
4-Dec-07
119
123.8
117.5
123.6
12,345,500
5-Dec-07
123.6
124.7
122.65
122.75
8,807,800
6-Dec-07
122.75
123.9
121.3
121.5
5,052,500
7-Dec-07
121.5
124.35
120.2
123.2
8,435,900
10-Dec-07
123.2
125.25
123.1
123.55
6,594,800
11-Dec-07
123.55
125.25
122.5
124.4
7,522,700
12-Dec-07
124.4
125.2
122.45
122.5
3,322,700
13-Dec-07
122.5
123.4
121.5
122
2,082,600
14-Dec-07
122
123.85
121.5
123.75
3,558,500
17-Dec-07
123.75
124.4
122.3
122.5
2,187,300
18-Dec-07
122.5
123.5
121.5
122.25
1,699,100
19-Dec-07
122.25
123.7
121.9
122.75
3,387,100
24-Dec-07
122.75
124.75
122.8
124
3,851,500
26-Dec-07
124
124.9
123.15
124.5
3,002,000
27-Dec-07
124.5
125.25
122.6
122.6
3,749,300
31-Dec-07
122.6
116.5
116.5
116.5
Total Turnover
232,900
81,989,800
Lucky
Symbol: Cement
Novembe
For: r, 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Nov-07
127.25
127.5
121.2
122.5
5,055,000
2-Nov-07
122.5
125.9
120.1
123
11,377,100
5-Nov-07
123
125.2
116.85
116.85
11,072,800
6-Nov-07
116.85
121.5
116
120.8
11,883,200
7-Nov-07
120.8
121
118.7
119.95
5,070,800
8-Nov-07
119.95
119.5
116.1
118.55
3,534,000
12-Nov-07
118.55
121.75
119.35
120.8
5,295,200
13-Nov-07
120.8
122.35
119.5
120
8,644,500
14-Nov-07
120
121.3
114.25
115.8
5,000,600
15-Nov-07
115.8
116.4
110.05
110.8
5,772,400
16-Nov-07
110.8
113.85
110.6
113
5,806,100
19-Nov-07
113
115.25
110.55
115
2,846,800
20-Nov-07
115
115.65
113
113.65
5,523,100
21-Nov-07
113.65
116.4
114
115.5
6,368,900
22-Nov-07
115.5
118.9
115.7
117.5
10,855,400
23-Nov-07
117.5
119.4
117.5
118.25
6,069,400
26-Nov-07
118.25
119.5
116.7
117
3,644,300
27-Nov-07
117
117.5
115.65
116.2
3,568,600
28-Nov-07
116.2
119.8
115.8
119.75
14,264,500
29-Nov-07
119.75
124.3
120
122.25
19,910,700
30-Nov-07
122.25
124
122.25
123.05
Total Turnover
13,020,600
164,584,000
Lucky
Symbol: Cement
October,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Oct-07
128.25
134.5
130.5
134.3
21,343,300
2-Oct-07
134.3
136.5
134
134.8
13,018,800
3-Oct-07
134.8
136.5
133.1
135.75
12,839,000
4-Oct-07
135.75
139.1
136.35
137.5
22,721,500
5-Oct-07
137.5
139
132.6
133.3
10,251,400
8-Oct-07
133.3
136.5
134.35
135
6,871,000
9-Oct-07
135
136.15
134
134
2,579,100
11-Oct-07
134
139.7
133
137
22,568,300
17-Oct-07
137
139.4
136.05
137
13,343,900
18-Oct-07
137
143.85
137
143.05
43,192,000
19-Oct-07
143.05
145.6
140.3
141.3
22,627,600
22-Oct-07
141.3
141.8
138
138
24,869,800
23-Oct-07
138
139.55
131.15
133.7
13,809,700
24-Oct-07
133.7
134.7
127.05
127.05
11,742,600
25-Oct-07
127.05
132
125.65
129
11,476,400
26-Oct-07
129
131.6
128.5
128.5
5,826,200
29-Oct-07
128.5
131.2
128.6
129.8
4,785,800
30-Oct-07
129.8
130.45
124.05
124.1
4,568,100
31-Oct-07
124.1
127.5
124.25
127.25
8,109,900
Total Turnover
276,544,400
Lucky
Symbol: Cement
Septemb
For: er, 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Sep-07
110.15
109
105.8
107.45
4-Sep-07
107.45
112.8
106.7
112.8
5,953,400
9,001,000
5-Sep-07
112.8
118.4
116
118.4
14,810,200
6-Sep-07
118.4
121
118.05
118.5
25,546,800
7-Sep-07
118.5
123.35
117.8
120.4
17,883,900
10-Sep-07
120.4
126.4
119
126.4
15,765,100
11-Sep-07
126.4
130.2
124.75
126.7
15,892,600
12-Sep-07
126.7
129.6
126.6
129.2
11,348,600
13-Sep-07
129.2
131.25
127.4
127.75
14,347,600
14-Sep-07
127.75
132
121.4
122.4
25,319,300
17-Sep-07
122.4
124.8
122
124
5,321,900
18-Sep-07
124
126.95
124
124.25
7,080,700
19-Sep-07
124.25
126.25
124.55
125.5
5,530,700
20-Sep-07
125.5
128.45
123.6
124.15
10,520,500
21-Sep-07
124.15
126
123.35
124.6
5,540,800
24-Sep-07
124.6
130.8
125
129.5
29,337,300
25-Sep-07
129.5
130.85
128
128
8,537,600
26-Sep-07
128
129.3
127.15
127.25
4,299,400
27-Sep-07
127.25
130
127.25
129
8,710,100
28-Sep-07
129
129.4
127.4
128.25
Total Turnover
3,227,800
243,975,300
Lucky
Symbol: Cement
August,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Aug-07
130.2
131.5
127.6
127.8
20,750,600
2-Aug-07
127.8
129.2
127.2
128.4
8,710,700
3-Aug-07
128.4
129.1
126.2
126.5
6,113,700
6-Aug-07
126.5
127.25
122.7
122.75
9,964,600
7-Aug-07
122.75
124.25
119.6
124
10,154,100
8-Aug-07
124
125.75
124
124.75
4,604,000
9-Aug-07
124.75
120.5
118.55
119.3
7,235,700
10-Aug-07
119.3
122.35
113.35
113.35
4,369,300
13-Aug-07
113.35
113.95
107.7
107.7
5,784,100
15-Aug-07
107.7
110.5
105.05
110.25
13,093,700
16-Aug-07
110.25
109.6
107
107.5
2,040,000
17-Aug-07
107.5
108.75
106
108
1,224,700
20-Aug-07
108
109
105.5
105.5
1,702,900
21-Aug-07
105.5
105.25
100.25
101
1,418,200
22-Aug-07
101
105
96.25
104.9
1,973,400
23-Aug-07
103.65
108.4
100
102.2
14,610,200
24-Aug-07
102.2
107.3
99.55
106.75
11,923,300
27-Aug-07
106.75
109.7
106.8
107.1
5,919,300
28-Aug-07
107.1
109.2
105
108.3
5,996,200
29-Aug-07
108.3
113.4
107.65
112.75
13,008,900
30-Aug-07
112.75
115.9
112.5
114.35
15,459,800
31-Aug-07
114.35
114.25
109
110.15
9,444,200
Total Turnover
175,501,600
Lucky
Symbol: Cement
For: July, 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Jul-07
137.75
139.8
137.3
138.5
12,987,900
3-Jul-07
138.5
141.2
137.4
138
13,584,300
4-Jul-07
138
139.6
137
137
5,916,500
5-Jul-07
137
137.85
134.05
134.05
6,689,500
6-Jul-07
134.05
136.5
133.05
134.1
9,007,100
9-Jul-07
134.1
135.9
132.8
132.85
4,337,100
10-Jul-07
132.85
134.65
129.6
130
6,706,100
11-Jul-07
130
132.4
127.65
131.35
9,526,000
12-Jul-07
131.35
133.15
130.75
132.25
9,586,900
13-Jul-07
132.25
134.7
129.5
130.9
10,033,700
16-Jul-07
130.9
130.6
125
126.25
5,975,300
17-Jul-07
126.25
129.4
126
129.1
11,101,400
18-Jul-07
129.1
129.45
122.65
124.5
6,685,200
19-Jul-07
124.5
124.8
118.3
118.3
3,700,600
20-Jul-07
118.3
118.65
112.4
117.35
23-Jul-07
117.35
123.2
118
123.2
8,892,800
24-Jul-07
123.2
126
121.5
122.8
20,695,100
25-Jul-07
122.8
127.25
121
126.2
23,144,400
26-Jul-07
126.2
130.5
125.55
128
21,192,400
27-Jul-07
128
129.5
127.1
128.2
13,915,700
30-Jul-07
128.2
129.8
128
129.5
8,526,300
31-Jul-07
129.5
131.9
128.65
130.2
25,897,200
Total Turnover
8,831,400
246,932,900
Lucky
Symbol: Cement
June,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jun-07
110.15
111.45
108.6
109
10,660,500
4-Jun-07
109
111.3
108.2
110.1
15,024,100
5-Jun-07
110.1
113.85
109.65
113.25
32,475,000
6-Jun-07
113.25
115.2
111.25
111.8
34,170,800
7-Jun-07
111.8
112.8
110.5
112.05
9,276,400
8-Jun-07
112.05
113.75
110.9
113.4
15,163,700
11-Jun-07
113.4
118.1
114.45
116.2
26,727,500
12-Jun-07
116.2
122
116.25
121.9
41,786,500
13-Jun-07
121.9
124.6
120.1
122.4
30,894,100
14-Jun-07
122.4
125.3
120.5
122.55
21,699,600
15-Jun-07
122.55
122.9
118.5
121.45
10,621,200
18-Jun-07
121.45
124.8
121.35
123.9
13,516,800
19-Jun-07
123.9
124.5
121
121.5
4,867,000
20-Jun-07
121.5
123
120.4
121
4,111,000
21-Jun-07
121
127.05
121
126.75
22,056,100
22-Jun-07
126.75
133.05
123
133.05
31,902,500
25-Jun-07
133.05
137.7
131.55
133.95
28,443,400
26-Jun-07
133.95
140.1
132.75
137.1
32,821,500
27-Jun-07
137.1
139.4
136.85
137.75
13,390,800
28-Jun-07
137.75
138.85
136.1
136.9
8,915,700
29-Jun-07
136.9
139.9
135.25
137.75
23,023,700
Total Turnover
431,547,900
Lucky
Symbol: Cement
May,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-May-07
104.35
106.3
103.35
104
14,922,000
3-May-07
104
106.5
103.4
105.55
30,621,100
4-May-07
105.55
108.25
105.5
106.8
24,430,700
7-May-07
106.8
106.3
101.5
101.5
11,558,500
8-May-07
101.5
102.95
99.6
102.95
11,343,800
9-May-07
102.95
104.65
102.2
102.5
14,721,100
10-May-07
102.5
103.95
100.25
102.5
17,265,000
11-May-07
102.5
102.95
101.5
102
5,632,300
14-May-07
102
101.5
99.05
100.35
7,369,500
15-May-07
100.35
101.9
99.5
99.75
5,247,400
16-May-07
99.75
100.4
95.15
97.5
8,448,000
17-May-07
97.5
99.2
96.2
98.75
9,815,600
18-May-07
98.75
100.1
98.5
99.35
7,331,700
21-May-07
99.35
99.4
97.7
98.45
3,544,500
12,487,000
22-May-07
98.45
101
98.5
100.35
23-May-07
100.35
101.8
100
100.85
8,759,100
24-May-07
100.85
104
101.5
104
16,688,700
25-May-07
104
105.3
102.25
103
13,602,600
28-May-07
103
108.15
104.25
108.15
26,387,300
29-May-07
108.15
112.95
107.6
112.2
36,782,600
30-May-07
112.2
112.15
108.8
108.85
15,351,300
31-May-07
108.85
111.9
109.3
110.15
Total Turnover
15,756,700
318,066,500
Lucky
Symbol: Cement
April,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Apr-07
79.3
80.1
79.2
79.65
3,580,600
3-Apr-07
79.65
83.6
80
83.5
14,786,600
4-Apr-07
83.5
87.1
84.1
86.7
32,789,500
5-Apr-07
86.7
87.15
85.5
86.8
14,667,200
6-Apr-07
86.8
91.1
86.8
91.1
35,384,100
27-Apr-07
104.75
105.8
103.25
103.5
17,204,200
10-Apr-07
93.4
94.3
92.4
92.6
14,435,600
11-Apr-07
92.6
96.7
92.5
95.6
29,734,100
12-Apr-07
95.6
98.7
95.7
96.85
25,159,100
13-Apr-07
96.85
98.2
96.2
97.5
13,877,400
16-Apr-07
97.5
99.4
97.1
98.3
19,796,700
17-Apr-07
98.3
100.35
97.8
98.85
23,149,000
18-Apr-07
98.85
100.45
99
99.7
13,282,700
19-Apr-07
99.7
100
97.7
98.4
9,532,600
20-Apr-07
98.4
102.65
96.9
101.2
38,605,600
23-Apr-07
101.2
102.25
96.6
99.2
19,658,400
24-Apr-07
99.2
102.2
100.5
101.1
14,088,200
25-Apr-07
101.1
102
99.55
100.35
13,420,800
26-Apr-07
100.35
105
100
104.75
34,264,400
9-Apr-07
91.1
94.65
89.55
93.4
39,915,000
30-Apr-07
103.5
105.5
102
104.35
17,886,200
Total Turnover
445,218,000
Lucky
Symbol: Cement
March,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Mar-07
65.55
68.15
65.75
67.3
7,950,600
2-Mar-07
67.3
70.1
67.6
67.6
10,958,600
5-Mar-07
67.6
67.5
65.45
66.5
6-Mar-07
66.5
69
67
67.95
6,625,300
7-Mar-07
67.95
71.3
68.7
71.3
12,565,500
8-Mar-07
71.3
74.85
72
74.85
13,401,400
9-Mar-07
74.85
77.7
75.6
76.45
17,981,400
12-Mar-07
76.45
80.25
75.2
80.25
20,674,500
13-Mar-07
80.25
82.45
79.25
79.7
18,676,800
14-Mar-07
79.7
81.3
78.05
78.6
24,653,900
15-Mar-07
78.6
79.7
77.9
78.8
10,285,800
16-Mar-07
78.8
79.6
77.5
77.75
4,553,200
19-Mar-07
77.75
79.1
73.9
74.7
7,064,800
20-Mar-07
74.7
78.3
73.7
77.5
12,173,600
21-Mar-07
77.5
79.1
76.8
78.5
12,260,300
22-Mar-07
78.5
79.1
77.6
78.25
5,462,500
26-Mar-07
78.25
79.75
77.8
79.6
9,397,800
27-Mar-07
79.6
81.35
79.75
80.95
11,634,700
28-Mar-07
80.95
81.4
78.55
79.2
5,270,300
29-Mar-07
79.2
80.2
78.75
79.55
5,218,200
30-Mar-07
79.55
79.85
79
79.3
Total Turnover
3,593,900
2,011,700
222,414,800
Lucky
Symbol: Cement
February,
For: 2007
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Feb-07
66.5
67.5
65.85
66.5
3,596,600
2-Feb-07
66.5
68
67
67.45
4,937,000
6-Feb-07
67.45
70.8
69.1
70.8
5,151,900
7-Feb-07
70.8
74.3
72
74.3
12,721,300
8-Feb-07
74.3
77.25
72.15
75.85
19,333,700
9-Feb-07
75.85
76.7
72.5
73.15
5,920,700
12-Feb-07
73.15
75.25
72
72
9,511,500
13-Feb-07
72
73.2
70.8
71.75
4,575,500
14-Feb-07
71.75
72
68.2
68.2
3,510,300
15-Feb-07
68.2
66.35
64.8
65.1
8,354,000
16-Feb-07
65.1
65.9
63.15
65.25
6,123,400
19-Feb-07
65.25
68.5
63.85
68.5
8,863,300
20-Feb-07
68.5
71
67.8
69.15
9,282,900
21-Feb-07
69.15
70.45
67.5
69.15
5,691,300
22-Feb-07
69.15
70
68.5
69
1,715,500
23-Feb-07
69
70.55
68.35
68.6
8,930,800
26-Feb-07
68.6
70.2
67.8
67.8
6,942,200
27-Feb-07
67.8
68.2
66.1
67.15
3,503,800
28-Feb-07
67.15
66.75
65.2
65.55
Total Turnover
Lucky
Symbol: Cement
January,
For: 2007
2,509,500
131,175,200
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Jan-07
59.9
60.1
59.05
60
252,400
4-Jan-07
60
60.4
57.75
58
1,770,600
5-Jan-07
58
59.15
55.8
58.9
2,720,400
8-Jan-07
58.9
60.75
58.4
59.1
5,775,400
9-Jan-07
59.1
61.15
59.65
60
6,042,800
10-Jan-07
60
63
59.85
63
8,301,300
11-Jan-07
63
63.55
61.9
62.25
3,356,100
12-Jan-07
62.25
62.9
61.5
62.8
2,361,200
15-Jan-07
62.8
65.7
62
65.05
5,491,400
16-Jan-07
65.05
65.5
63
64.25
4,845,700
17-Jan-07
64.25
65.6
63.85
64
4,856,900
18-Jan-07
64
64.65
63.1
63.7
2,718,700
19-Jan-07
63.7
64.65
63.5
63.6
1,555,700
22-Jan-07
63.6
65.1
63.1
64.7
3,982,200
23-Jan-07
64.7
65.3
63.95
64.15
1,246,900
24-Jan-07
64.15
65
64
64.3
2,804,000
25-Jan-07
64.3
65.3
64.05
64.25
3,540,200
26-Jan-07
64.25
66.4
64.55
65.4
7,472,900
31-Jan-07
65.4
67.35
65.65
66.5
8,720,000
Total Turnover
77,814,800
Lucky
Symbol: Cement
Decembe
For: r, 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Dec-06
71.05
74.6
70.6
74.25
3,716,700
4-Dec-06
74.25
77.95
74.25
77.95
4,715,900
5-Dec-06
77.95
79.5
76.85
78.75
3,147,400
6-Dec-06
78.75
78.75
76.9
77.1
2,186,000
7-Dec-06
77.1
78.7
73.25
73.9
2,195,600
8-Dec-06
73.9
74.45
72.5
73.75
2,156,700
11-Dec-06
73.75
74
72.9
73.6
438,400
12-Dec-06
73.6
74.75
72
72
1,513,300
13-Dec-06
72
73.25
71.75
71.95
678,600
14-Dec-06
71.95
72.45
70.95
71.4
598,100
15-Dec-06
71.4
71.6
70.35
71
468,100
18-Dec-06
71
71.4
67.45
67.45
1,428,100
19-Dec-06
67.45
67.55
64.1
64.1
825,400
20-Dec-06
64.1
65.85
61
65.15
4,494,200
21-Dec-06
65.15
65.5
61.9
61.9
2,650,700
22-Dec-06
61.9
61
58.85
58.85
4,533,700
26-Dec-06
58.85
60
56.85
58.5
3,133,900
27-Dec-06
58.5
60.95
59
59.35
2,476,200
28-Dec-06
59.35
61.45
59.35
60.85
3,916,600
29-Dec-06
60.85
61.2
59
59.9
2,069,200
Total Turnover
47,342,800
Lucky
Symbol: Cement
Novembe
For: r, 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Nov-06
94.15
92.75
89.45
89.45
4,757,000
2-Nov-06
89.45
90.55
86
90
8,357,200
3-Nov-06
90
91.9
88.75
90.8
9,899,400
6-Nov-06
90.8
91.65
87
87.25
5,185,500
7-Nov-06
87.25
87.65
82.9
83.5
3,870,600
8-Nov-06
83.5
87
80.6
85.25
7,130,100
10-Nov-06
85.25
85
81
81.1
4,619,400
13-Nov-06
81.1
82.75
77.05
77.5
5,875,700
14-Nov-06
77.5
80.4
76.75
78.05
5,886,600
15-Nov-06
78.05
79.5
76
76.35
2,362,300
16-Nov-06
76.35
76.55
73.7
74.3
1,457,300
17-Nov-06
74.3
77.2
72.8
73.75
2,778,100
20-Nov-06
73.75
73.55
70.8
71
2,622,300
21-Nov-06
71
72.3
69.9
71.05
2,524,400
22-Nov-06
71.05
72.6
70.55
71.75
3,438,400
23-Nov-06
71.75
73.5
72
72.85
4,036,500
24-Nov-06
72.85
75.15
73
73.85
4,811,300
27-Nov-06
73.85
74.45
72.55
73
1,363,300
28-Nov-06
73
73.25
71.3
72.2
1,426,300
29-Nov-06
72.2
73.8
71.85
72.05
30-Nov-06
72.05
73.2
70.7
71.05
Total Turnover
1,687,000
1,148,800
85,237,500
Lucky
Symbol: Cement
October,
For: 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Oct-06
100.8
103.65
100
101
3,951,900
3-Oct-06
101
104.5
101.4
103.4
7,974,300
4-Oct-06
103.4
104.5
102.8
103.4
3,248,400
5-Oct-06
103.4
105.45
103.05
103.5
4,879,600
6-Oct-06
103.5
105.7
103
105.15
9,536,400
9-Oct-06
105.15
107.8
104.75
106.3
11,732,000
10-Oct-06
106.3
107.5
104.8
105
4,800,300
11-Oct-06
105
105.95
102.5
102.6
677,000
12-Oct-06
102.6
103
101.25
102.85
515,500
13-Oct-06
102.85
103.25
101
101.5
385,900
16-Oct-06
101.5
103
101.5
103
434,300
17-Oct-06
103
105
103.15
105
713,100
18-Oct-06
104
105.5
104
104.75
2,351,000
19-Oct-06
104.75
106.9
103.3
104.2
6,733,300
30-Oct-06
104.2
104.55
99
99
3,285,400
31-Oct-06
99
99
94.05
94.15
Total Turnover
7,779,200
68,997,600
Lucky
Symbol: Cement
Septemb
For: er, 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Sep-06
97.85
99.15
97.3
98.95
1,161,800
4-Sep-06
98.95
103.85
99
103.5
8,118,200
5-Sep-06
103.5
105.7
101
103.4
8,199,400
6-Sep-06
103.4
105.05
102.5
104.2
4,062,200
7-Sep-06
104.2
105.35
100.4
100.4
4,382,100
8-Sep-06
100.4
101.2
98.5
100.85
3,335,900
11-Sep-06
100.85
101.3
96.5
97.9
2,822,400
12-Sep-06
97.9
101
97.8
99.7
6,666,800
13-Sep-06
99.7
100.55
97.5
98.2
3,916,700
14-Sep-06
98.2
99
95.65
97
1,927,500
15-Sep-06
97
97.75
94.6
94.9
1,071,900
18-Sep-06
94.9
96
92.5
92.5
846,800
19-Sep-06
92.5
93.95
91
92.35
1,642,600
20-Sep-06
92.35
93.85
92.15
93.75
972,500
21-Sep-06
93.75
95.7
94
94.9
1,542,200
22-Sep-06
94.9
96.35
95
95.25
2,036,800
25-Sep-06
95.25
96.1
93
93.25
739,400
26-Sep-06
93.25
94.25
92.5
94
816,900
27-Sep-06
94
94.8
93.5
94.4
696,600
28-Sep-06
94.4
99.1
95.5
99.1
29-Sep-06
99.1
103
99.7
100.8
Total Turnover
4,868,200
5,282,700
65,109,600
Lucky
Symbol: Cement
August,
For: 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Aug-06
107.25
110.3
107.3
109
6,764,900
2-Aug-06
109
110.4
107.8
108.5
5,065,800
3-Aug-06
108.5
109.9
108.6
109.5
3,656,300
4-Aug-06
109.5
110.4
108.25
108.65
2,132,600
7-Aug-06
108.65
111.5
108.8
111.5
9,195,100
8-Aug-06
111.5
111.95
109.4
109.5
3,936,600
9-Aug-06
109.5
110.6
106.15
107.45
3,641,800
10-Aug-06
107.45
108.35
102.5
105.9
2,650,100
11-Aug-06
105.9
106.5
103.55
104.4
1,168,400
15-Aug-06
104.4
105.95
103
103.5
1,228,500
16-Aug-06
103.5
107.6
102.75
107.25
3,336,600
17-Aug-06
107.25
108.75
105.9
106.1
3,428,800
18-Aug-06
106.1
108.5
105.7
108
4,782,500
21-Aug-06
108
109
106.7
107.85
3,511,000
22-Aug-06
107.85
108.2
102.5
104.2
3,632,700
23-Aug-06
104.2
105
102.2
104.25
1,680,700
24-Aug-06
104.25
105.4
99.05
99.8
1,850,700
25-Aug-06
99.8
100.3
94.85
94.85
4,060,500
28-Aug-06
94.85
99
90.4
97.7
3,704,400
29-Aug-06
97.7
98
94.1
96.9
2,423,800
30-Aug-06
96.9
99.65
96.8
98.1
4,639,300
31-Aug-06
98.1
100.2
97.35
97.85
Total Turnover
3,245,600
79,736,700
Lucky
Symbol: Cement
For: July, 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Jul-06
103.55
103.8
98.4
98.4
2,874,000
4-Jul-06
98.4
103
94.35
100.7
10,152,200
5-Jul-06
100.7
104.4
100.2
104.4
11,602,700
6-Jul-06
104.4
109.6
104.25
109.6
19,562,500
7-Jul-06
109.6
112.5
106.25
107
16,102,000
10-Jul-06
107
107.5
101.65
101.7
5,749,700
11-Jul-06
101.7
105.1
99.3
103.75
7,831,300
12-Jul-06
103.75
108.9
103
108.9
13,182,600
13-Jul-06
108.9
112.95
109.9
110.2
13,213,500
14-Jul-06
110.2
111.1
106.3
108.5
8,463,500
17-Jul-06
108.5
110.4
105.6
109
9,486,900
18-Jul-06
109
110.1
108.3
108.3
5,864,300
19-Jul-06
108.3
111.4
107.65
109.5
10,152,400
20-Jul-06
109.5
113.25
108.5
110.95
19,843,100
21-Jul-06
110.95
111.7
108.75
109.1
4,315,900
24-Jul-06
109.1
111.8
109.25
110.5
5,950,400
25-Jul-06
110.5
112.1
109.8
110.5
5,412,000
26-Jul-06
110.5
113.6
110
111.9
16,071,800
27-Jul-06
111.9
112.9
111.3
111.95
7,108,300
28-Jul-06
111.95
111.55
107.75
108.1
5,879,000
31-Jul-06
108.1
109.4
107.25
107.25
Total Turnover
2,694,000
201,512,100
Lucky
Symbol: Cement
June,
For: 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jun-06
98.5
103.4
98.5
103.4
5,514,500
2-Jun-06
103.4
106.2
100.95
104
7,733,500
5-Jun-06
104
106.2
103.1
105
4,055,500
6-Jun-06
105
110.25
100.6
110.25
10,145,500
7-Jun-06
110.25
112.2
104.75
105.35
9,688,500
8-Jun-06
105.35
105
100.1
100.1
3,897,000
9-Jun-06
100.1
103.55
95.3
102
4,725,500
12-Jun-06
102
103
97
98.1
2,656,000
13-Jun-06
98.1
98.35
93.2
93.2
2,675,000
14-Jun-06
93.2
95.25
83.9
83.9
4,050,000
15-Jun-06
83.9
88.05
83
88.05
2,319,000
16-Jun-06
88.05
92.45
91.1
92.45
1,890,500
19-Jun-06
92.45
97.05
95.25
97.05
1,871,500
20-Jun-06
97.05
101.9
97.15
101.9
3,796,000
21-Jun-06
101.9
106.95
102
106.95
8,610,500
22-Jun-06
106.95
112.25
106.3
110.5
11,520,000
23-Jun-06
110.5
114.4
105
105
13,641,000
26-Jun-06
105
108.9
99.75
99.75
4,626,500
27-Jun-06
99.75
99.5
94.8
94.8
4,097,000
28-Jun-06
94.8
99.5
91.05
99.5
7,216,500
29-Jun-06
99.5
104.45
101.65
104.45
2,475,500
30-Jun-06
104.45
109
103.5
103.55
Total Turnover
11,577,500
128,782,500
Lucky
Symbol: Cement
May,
For: 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-May-06
109.85
115.3
109.05
115.3
9,982,500
3-May-06
115.3
121.05
115.6
121.05
21,315,000
4-May-06
121.05
122.8
119.45
121.1
20,331,500
5-May-06
121.1
123.7
120.5
122
15,755,500
8-May-06
122
123.6
121.5
121.5
6,556,500
9-May-06
121.5
124.35
121
121.5
15,783,500
10-May-06
121.5
122.95
116.1
118.25
12,034,000
11-May-06
118.25
119.1
112.8
118.85
14,442,500
12-May-06
118.85
119.95
116
116.25
9,486,000
15-May-06
116.25
115.95
110.45
110.45
5,498,000
16-May-06
110.45
114.5
108.5
112.05
15,063,500
17-May-06
112.05
117.65
112.3
117.65
13,730,500
18-May-06
117.65
118.25
111.8
112
16,607,000
19-May-06
112
114.2
110
112.9
6,840,500
22-May-06
112.9
118.25
111.1
118.05
16,359,500
23-May-06
118.05
118.1
115.85
116.25
5,663,500
24-May-06
116.25
118
115.25
116.55
9,264,500
25-May-06
116.55
118.8
113.5
113.7
13,935,500
26-May-06
113.7
114.45
108.05
108.2
8,576,500
29-May-06
108.2
110.9
102.8
102.8
9,334,000
30-May-06
102.8
106
98
103
11,030,500
31-May-06
103
105.2
97.85
98.5
Total Turnover
7,594,500
265,185,000
Lucky
Symbol: Cement
April,
For: 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Apr-06
122.35
124
121.7
122.2
12,081,500
4-Apr-06
122.2
124.8
121.35
123.55
21,352,000
5-Apr-06
123.55
124.8
122.1
123.95
20,331,500
6-Apr-06
123.95
127.25
123.7
125.65
40,261,500
7-Apr-06
125.65
131.2
125
130.9
56,534,500
10-Apr-06
130.9
132.3
128.1
128.8
26,429,500
13-Apr-06
128.8
130.8
126.5
129.7
21,967,000
14-Apr-06
129.7
131.45
127.95
129.55
18,966,500
17-Apr-06
129.55
128
123.1
127.7
21,682,500
18-Apr-06
127.7
128.5
121.35
121.7
13,886,500
19-Apr-06
121.7
124.95
119.1
124.85
14,103,500
20-Apr-06
124.85
126.1
123.1
123.25
13,632,000
21-Apr-06
123.25
124.8
119
121.75
8,796,500
24-Apr-06
121.75
122.45
117
117.45
10,211,500
25-Apr-06
117.45
119.1
116.2
118.7
12,110,500
26-Apr-06
118.7
121.1
118.3
118.3
12,447,500
27-Apr-06
118.3
119.6
112.55
112.6
7,840,500
28-Apr-06
112.6
112.5
107
109.85
10,476,000
Total Turnover
343,111,000
Lucky
Symbol: Cement
March,
For: 2006
DATE
1-Mar-06
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
111.25
113.95
106.2
111.7
30,103,500
2-Mar-06
111.7
111.75
109.05
109.25
11,411,000
3-Mar-06
109.25
114.7
109.15
114.7
36,576,000
6-Mar-06
114.7
117.1
109
109
33,122,000
7-Mar-06
109
114.45
106
114.45
29,235,000
8-Mar-06
114.45
115.4
108.75
108.75
20,483,500
9-Mar-06
108.75
110.25
105
107
16,523,000
10-Mar-06
107
107.8
101.65
101.65
13,305,500
13-Mar-06
101.65
104
96.6
96.6
9,198,500
14-Mar-06
96.6
101.4
91.85
101.4
12,234,000
15-Mar-06
101.4
106.45
102.4
106.45
24,507,000
16-Mar-06
106.45
111.7
105
111.1
34,748,000
17-Mar-06
111.1
115.7
110.55
114.5
36,738,000
20-Mar-06
114.5
118.1
111.5
114
38,455,500
21-Mar-06
114
117.75
113
115
28,824,500
22-Mar-06
115
118.7
114.3
117.4
50,719,000
24-Mar-06
117.4
121.7
117.8
120.75
52,402,500
27-Mar-06
120.75
122.6
119.05
119.2
24,069,000
28-Mar-06
119.2
125.05
119.5
124
48,939,000
29-Mar-06
124
126.25
120.25
122.9
35,860,000
30-Mar-06
122.9
124.85
121.25
124
24,190,000
31-Mar-06
124
126.15
122.25
122.35
26,226,000
Total Turnover
637,870,500
Lucky
Symbol: Cement
February,
For: 2006
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Feb-06
99.25
102.15
98.7
99.9
28,011,000
2-Feb-06
99.9
100.8
98.55
99.2
10,182,000
3-Feb-06
99.2
104.15
99
104.15
34,443,000
6-Feb-06
104.15
109
104.3
107.75
27,348,500
7-Feb-06
107.75
110.8
107.2
109.75
26,776,000
10-Feb-06
109.75
112.2
109
110.5
22,338,500
13-Feb-06
110.5
111.5
108.35
109.5
14,090,500
14-Feb-06
109.5
110.1
104.2
104.8
12,342,000
15-Feb-06
104.8
107.7
104.05
107.4
6,542,000
16-Feb-06
107.4
108.65
104.5
105.5
5,535,500
17-Feb-06
105.5
106.15
103.9
105.4
6,319,500
20-Feb-06
105.4
107
105.25
106.75
7,467,500
21-Feb-06
106.75
110.85
106.85
109.3
35,919,000
22-Feb-06
109.3
111.55
109.25
109.9
30,391,000
23-Feb-06
109.9
112.15
109.9
110.25
24,173,000
24-Feb-06
110.25
111.7
107
108.75
17,605,000
27-Feb-06
108.75
111
106
107.5
10,280,000
28-Feb-06
107.5
111.25
107.2
111.25
Total Turnover
9,447,000
329,211,000
Lucky
Symbol: Cement
January,
For: 2006
DATE
2-Jan-06
OPEN RATE HIGH RATE
83.9
88.05
LOW RATE
83.45
CLOSING
RATE
88.05
TURNOVER
28,246,500
3-Jan-06
88.05
91.7
88.5
90.5
32,250,500
4-Jan-06
90.5
91.4
89
89.1
11,082,500
5-Jan-06
89.1
93.35
89.5
92.9
31,467,000
6-Jan-06
92.9
93.75
91.7
91.7
16,114,000
9-Jan-06
91.7
94.25
91.5
92.85
17,701,500
16-Jan-06
92.85
96.4
93.2
95.55
22,900,500
17-Jan-06
95.55
100.3
95.5
100.2
39,111,500
18-Jan-06
100.2
103
99.25
100.6
32,466,000
19-Jan-06
100.6
103.7
99.25
102.35
39,232,000
20-Jan-06
102.35
102.95
99
99.9
12,159,500
23-Jan-06
99.9
100.7
98
98.2
9,803,000
24-Jan-06
98.2
100.35
94
94.7
17,764,500
25-Jan-06
94.7
97.8
93.6
96
13,744,000
26-Jan-06
96
99.85
94.2
98.2
25,765,000
27-Jan-06
98.2
100.45
98.1
98.95
21,419,000
30-Jan-06
98.95
101.6
99.6
99.85
20,567,500
31-Jan-06
99.85
101.6
99.25
99.25
14,055,000
Total Turnover
405,849,500
Lucky
Symbol: Cement
Decembe
For: r, 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Dec-05
74.25
75.6
72.8
73.75
11,273,000
2-Dec-05
73.75
74.55
72.95
73.85
3,821,000
5-Dec-05
73.85
75.05
73.15
74.6
6,882,000
6-Dec-05
74.6
76.8
74.15
75.9
18,762,000
7-Dec-05
75.9
79.65
76.2
79.5
34,055,500
8-Dec-05
79.5
81.3
78.35
79.9
30,621,500
9-Dec-05
79.9
80.7
78.55
79.95
13,441,000
12-Dec-05
79.95
82.1
80.1
80.85
24,416,500
13-Dec-05
80.85
81.2
79.3
79.55
8,733,000
14-Dec-05
79.55
79.9
75.6
76.5
6,433,000
15-Dec-05
76.5
76.9
74.7
76
4,400,500
16-Dec-05
76
78
75.2
76.25
7,004,000
20-Dec-05
76.4
77.9
75.5
76.95
7,888,000
21-Dec-05
76.95
78.2
77.05
77.2
8,865,500
19-Dec-05
76.25
77.6
74.55
76.4
8,107,500
22-Dec-05
77.2
79.2
77.6
78
12,458,500
23-Dec-05
78
78.95
78
78.05
3,487,000
26-Dec-05
78.05
79
77.65
78.4
7,346,000
27-Dec-05
78.4
81.75
77.85
81.05
23,614,000
28-Dec-05
81.05
82.65
80.8
81.35
15,320,000
29-Dec-05
81.35
82.2
80.5
81
7,408,000
30-Dec-05
81
84.15
81.3
83.9
24,301,500
Total Turnover
288,639,000
Lucky
Symbol: Cement
Novembe
For: r, 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-Nov-05
67.5
70
68.35
69
6,203,500
7-Nov-05
69
72.35
69.25
72.25
18,957,500
8-Nov-05
72.25
75.3
71
73.65
28,734,500
10-Nov-05
73.65
74.55
72.4
72.75
12,615,500
11-Nov-05
72.75
74
71.5
73.3
10,064,000
14-Nov-05
73.3
75.6
73.55
74.25
14,350,000
15-Nov-05
74.25
75.3
72.15
73
12,143,500
16-Nov-05
73
73.7
71.1
71.2
5,426,000
17-Nov-05
71.2
72.25
70.25
71.5
5,578,500
18-Nov-05
71.5
72.75
71.4
71.75
4,465,500
21-Nov-05
71.75
73.6
71.8
72.2
9,753,500
22-Nov-05
72.2
72.35
71
71.55
3,644,000
23-Nov-05
71.55
72.4
71
71.4
3,531,000
24-Nov-05
71.4
72.25
71.15
71.7
3,927,000
25-Nov-05
71.7
73.65
71.6
72.5
16,162,000
28-Nov-05
72.5
75.45
72.5
74.1
19,239,000
29-Nov-05
74.1
77.2
74.4
76.1
33,458,000
30-Nov-05
76.1
76.9
72.3
74.25
Total Turnover
18,746,500
226,999,500
Lucky
Symbol: Cement
October,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Oct-05
52.4
54.25
52.6
54.05
6,267,500
4-Oct-05
54.05
55.35
53.5
53.5
3,456,500
5-Oct-05
53.5
54.6
53.4
53.5
2,391,000
7-Oct-05
54.15
56.85
53.75
56.85
5,066,000
10-Oct-05
56.85
59.65
56.55
59.65
7,215,500
11-Oct-05
59.65
62
59
59
7,862,000
12-Oct-05
59
61.1
59.25
60.5
7,158,500
13-Oct-05
60.5
62.2
60.7
60.9
7,511,000
14-Oct-05
60.9
63.9
60.85
63.9
13,261,500
17-Oct-05
63.9
67.05
65
67.05
14,152,500
18-Oct-05
67.05
69.8
63.7
64.5
16,379,000
19-Oct-05
64.5
67.7
64
67.7
10,266,500
20-Oct-05
67.7
71.05
66.5
68.7
15,817,000
21-Oct-05
68.7
70.8
65.3
65.3
14,403,500
24-Oct-05
65.3
68.55
67
68.55
4,307,000
25-Oct-05
68.55
71.95
67.5
71.95
20,241,000
26-Oct-05
71.95
72.5
68.4
68.7
10,266,500
27-Oct-05
68.7
70.55
67.1
69
11,622,500
31-Oct-05
69
68.85
65.55
67.5
5,569,500
6-Oct-05
53.5
55.4
53.05
54.15
Total Turnover
4,186,000
187,400,500
Lucky
Symbol: Cement
Septemb
For: er, 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Sep-05
45.75
46.9
45.15
46.75
1,219,000
2-Sep-05
46.75
47.7
45.35
46.5
1,404,000
5-Sep-05
46.5
46.9
45.95
46.35
237,500
6-Sep-05
46.35
47.2
46.2
46.4
611,500
7-Sep-05
46.4
47.1
46.5
46.8
232,000
8-Sep-05
46.8
47.7
46.6
47.7
441,500
9-Sep-05
47.7
48.5
47
47.25
535,500
12-Sep-05
47.25
48.9
46.95
48
2,398,500
13-Sep-05
48
48.15
47
47.75
649,000
14-Sep-05
47.75
48.55
47.2
48.5
1,536,500
15-Sep-05
48.5
50.9
48.8
50.75
4,486,000
16-Sep-05
50.75
53.25
51.15
52.7
7,203,000
19-Sep-05
52.7
53.1
50.1
50.1
1,927,000
20-Sep-05
50.1
51.95
49.7
51.9
2,002,000
21-Sep-05
51.9
52.5
50.8
51
2,760,500
22-Sep-05
51
51.7
49.05
49.8
979,000
26-Sep-05
48.75
49.65
48.5
49.1
1,308,500
27-Sep-05
49.1
51.55
49.3
51.55
3,991,500
28-Sep-05
51.55
52.45
50.6
51.7
3,414,500
29-Sep-05
51.7
52.75
50.9
51
3,794,500
30-Sep-05
51
52.75
51.05
52.4
3,468,000
23-Sep-05
49.8
50.45
47.85
48.75
487,000
Total Turnover
45,086,500
Lucky
Symbol: Cement
August,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Aug-05
44.8
45.25
44.8
44.8
70,500
2-Aug-05
44.8
45.45
44.85
45.3
206,000
3-Aug-05
45.3
45.8
45
45.15
539,000
4-Aug-05
45.15
45.8
45.2
45.5
609,000
5-Aug-05
45.5
45.5
45
45.35
155,500
8-Aug-05
45.35
45.7
45
45.05
397,500
9-Aug-05
45.05
45.4
44.8
44.8
414,500
10-Aug-05
44.8
45
44
44.9
262,500
11-Aug-05
44.9
44.65
44.2
44.2
86,000
12-Aug-05
44.2
45
43.5
45
169,500
15-Aug-05
45
44.95
44.5
44.9
9,500
16-Aug-05
44.9
44.8
44.5
44.8
51,000
17-Aug-05
44.8
44.8
44.5
44.5
5,500
19-Aug-05
44.5
45.7
45
45.7
213,500
22-Aug-05
45.7
47.5
46.2
47
840,500
23-Aug-05
47
47.1
46.15
46.3
242,500
24-Aug-05
46.3
46.1
45.6
45.9
118,000
25-Aug-05
45.9
47.7
46.25
46.95
1,095,500
26-Aug-05
46.95
47.2
46.05
46.1
178,000
29-Aug-05
46.1
47.2
46
46.35
242,000
30-Aug-05
46.35
46.5
45.25
45.45
293,000
31-Aug-05
45.45
45.75
44.3
45.75
417,000
Total Turnover
6,616,000
Lucky
Symbol: Cement
For: July, 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
44.8
CLOSING
RATE
TURNOVER
1-Jul-05
45.5
45.45
44.85
223,000
4-Jul-05
44.85
45.15
5-Jul-05
44
44
44
44
220,000
43.35
43.7
6-Jul-05
43.7
45.1
43.6
44.6
175,500
987,000
7-Jul-05
44.6
45.85
44.8
44.8
1,107,000
8-Jul-05
44.8
45.5
44.6
45.2
372,500
11-Jul-05
45.2
45.75
45.1
45.4
925,500
12-Jul-05
45.4
45.5
44.7
45
191,500
13-Jul-05
45
45.25
44.8
44.85
90,000
14-Jul-05
44.85
45.35
44.75
45.1
289,000
15-Jul-05
45.1
46.1
44.5
45.65
813,500
18-Jul-05
45.65
45.65
45
45.25
331,000
19-Jul-05
45.25
45.15
44.3
45
340,500
20-Jul-05
45
45.8
45
45.2
412,500
21-Jul-05
45.2
45.5
45
45.35
458,000
22-Jul-05
45.35
45.55
44.8
45
1,823,500
25-Jul-05
45
45.9
44.8
45.25
172,500
26-Jul-05
45.25
45.05
44.8
45
108,000
27-Jul-05
45
45.75
44.8
44.85
35,500
28-Jul-05
44.85
45.4
44.9
45.25
252,500
29-Jul-05
45.25
45.25
44.7
44.8
429,500
Total Turnover
9,758,000
Lucky
Symbol: Cement
June,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Jun-05
35.9
37.65
36.25
37.65
2-Jun-05
37.65
39.5
38.6
39.5
1,742,500
568,500
3-Jun-05
39.5
41.45
41
41.45
1,582,500
6-Jun-05
41.45
41.9
39.4
41.2
818,000
7-Jun-05
41.2
42.6
41.8
42.15
1,462,000
8-Jun-05
42.15
42.7
40.5
41.5
1,229,000
9-Jun-05
41.5
42
41.1
41.4
444,000
10-Jun-05
41.4
41.5
40.4
40.75
629,500
13-Jun-05
40.75
41.5
40.4
40.8
404,000
14-Jun-05
40.8
40.7
39.8
40.25
217,000
15-Jun-05
40.25
41.65
40.1
41.4
1,044,500
16-Jun-05
41.4
41.95
40.75
40.75
205,000
17-Jun-05
40.75
41.45
40
40.95
239,000
20-Jun-05
40.95
42.15
41.35
41.7
1,193,500
21-Jun-05
41.7
43.75
42.2
43.75
4,504,500
22-Jun-05
43.75
45.9
43.55
44.55
4,097,000
23-Jun-05
44.55
45.8
43.8
45.5
2,100,500
1,338,500
24-Jun-05
45.5
46.3
45.1
45.75
27-Jun-05
45.75
46.15
44.95
45.1
857,000
28-Jun-05
45.1
46.7
45.15
45.7
2,829,500
29-Jun-05
45.7
47
44.15
45.35
2,102,000
30-Jun-05
45.35
45.7
44.8
45.5
711,000
Total Turnover
30,319,000
Lucky
Symbol: Cement
May,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
2-May-05
45.4
46
44.3
45.5
909,500
3-May-05
45.5
45.9
44.15
45.5
447,500
4-May-05
45.5
45.8
44.65
45.45
282,000
5-May-05
45.45
46.25
45
46.2
6-May-05
46.2
46.9
45.4
46
812,500
9-May-05
46
46.75
45.2
46.6
1,830,500
10-May-05
46.6
47.1
45.9
46.5
1,088,500
11-May-05
46.5
46.9
45.9
46.75
1,003,500
12-May-05
46.75
46.8
45
45.65
883,500
13-May-05
45.65
46.85
45.05
46.55
1,851,000
16-May-05
46.55
47.2
45.1
45.7
769,500
17-May-05
45.7
45.75
44.65
44.8
523,000
18-May-05
44.8
44.9
43.6
43.8
412,500
19-May-05
43.8
44.3
43.5
43.95
265,000
20-May-05
43.95
43.9
42
42.4
856,000
23-May-05
42.4
42.5
40.3
40.3
144,500
24-May-05
40.3
39.6
38.3
38.3
2,092,500
25-May-05
38.3
38.4
36.4
36.5
1,692,500
26-May-05
36.5
36.25
34.7
34.7
2,293,500
27-May-05
34.7
34.9
33
33
4,352,500
30-May-05
33
34.2
32.15
34.2
2,798,500
31-May-05
34.2
35.9
33.95
35.9
Total Turnover
2,257,000
2,746,000
30,311,500
Lucky
Symbol: Cement
April,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Apr-05
48.5
51
47.5
51
2,010,000
4-Apr-05
51
54.3
51.7
53.9
9,387,000
5-Apr-05
53.9
54.3
51.65
52.3
4,534,000
6-Apr-05
52.3
53.35
50.7
51.65
1,619,000
7-Apr-05
51.65
54.55
51.5
54
9,457,500
8-Apr-05
54
54.4
52
52.35
2,989,500
11-Apr-05
52.35
53.7
49.75
49.75
1,558,500
12-Apr-05
49.75
48.5
47.3
47.3
1,532,500
13-Apr-05
47.3
50.8
46.2
50.8
1,854,500
14-Apr-05
50.8
52.5
49.75
51.4
2,673,500
15-Apr-05
51.4
52.2
51
51.05
2,308,000
18-Apr-05
51.05
51.6
48.5
48.6
1,820,500
19-Apr-05
48.6
49.5
46.2
46.2
1,878,500
20-Apr-05
46.2
47.6
44.5
46.6
1,725,500
21-Apr-05
46.6
48.85
46.75
47.25
1,282,500
25-Apr-05
47.25
48.6
46.05
46.1
722,000
26-Apr-05
46.1
46.5
45.2
46.25
397,000
27-Apr-05
46.25
47.75
46.15
46.95
1,007,000
28-Apr-05
46.95
47.4
45.8
45.8
309,500
29-Apr-05
45.8
46.6
45
45.4
499,500
Total Turnover
Lucky
Symbol: Cement
49,566,000
March,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
1-Mar-05
48.1
50.25
48.15
49
5,943,000
2-Mar-05
49
50.75
46.55
46.6
4,815,500
3-Mar-05
46.6
49.55
46.6
48.8
6,376,500
4-Mar-05
48.8
51.1
48.8
49.65
5,135,000
7-Mar-05
49.65
53.35
49
53.15
23,744,500
8-Mar-05
53.15
54.6
50.5
50.5
15,204,500
9-Mar-05
50.5
52.75
50.75
50.95
7,793,500
10-Mar-05
50.95
53.6
49.75
51
11,104,500
11-Mar-05
51
53.8
50.5
50.8
14,308,000
14-Mar-05
50.8
54.6
51.6
54.55
16,485,000
15-Mar-05
54.55
55.6
53.2
54.1
10,286,500
16-Mar-05
54.1
54.5
51.4
51.9
5,750,500
17-Mar-05
51.9
53
49.35
51
8,251,500
18-Mar-05
51
54.2
50
51.95
8,097,000
21-Mar-05
51.95
53.1
49.4
50.25
5,472,500
22-Mar-05
50.25
50
47.75
47.8
2,256,000
24-Mar-05
47.8
48.7
45.45
45.75
3,117,000
25-Mar-05
45.75
46.2
43.5
43.5
2,236,000
28-Mar-05
43.5
46.7
41.8
42.85
2,563,500
29-Mar-05
42.85
46.05
42.5
46.05
1,907,500
30-Mar-05
46.05
49.5
48.75
49.5
3,172,500
31-Mar-05
49.5
52.5
48.1
48.5
7,612,500
Total Turnover
171,633,000
Lucky
Symbol: Cement
February,
For: 2005
DATE
OPEN RATE HIGH RATE
43.55
LOW RATE
CLOSING
RATE
TURNOVER
1-Feb-05
41.9
42.25
43.1
18,765,500
2-Feb-05
43.1
3-Feb-05
43.3
44.3
43
43.3
24,053,500
43.75
42.9
43
4-Feb-05
43
44.15
7,263,500
42.75
42.75
13,870,000
7-Feb-05
42.75
43.3
42.5
42.7
4,833,500
8-Feb-05
42.7
45.6
42.85
44.85
68,973,000
9-Feb-05
44.85
45.85
44.2
45.45
34,146,500
10-Feb-05
45.45
46.5
45.3
45.85
21,371,000
11-Feb-05
45.85
46.3
45.25
46.05
14,395,500
14-Feb-05
46.05
49.5
46.6
49.5
35,958,000
15-Feb-05
49.5
52.2
50.5
51
33,804,000
16-Feb-05
51
54.2
49.75
52.25
60,786,500
17-Feb-05
52.25
53.45
50.95
52
23,357,500
18-Feb-05
52
53.55
51.15
52.05
26,953,500
21-Feb-05
52.05
54.95
52.5
53.6
33,499,500
22-Feb-05
53.6
55.5
52.4
54.85
40,500,000
23-Feb-05
54.85
56.5
53.75
54.5
26,383,500
24-Feb-05
54.5
54.7
51.8
51.8
10,479,500
25-Feb-05
51.8
50.8
49.25
49.25
28-Feb-05
49.25
50.25
47.75
48.1
Total Turnover
13,670,000
6,995,000
520,059,000
Lucky
Symbol: Cement
January,
For: 2005
DATE
OPEN RATE HIGH RATE
LOW RATE
CLOSING
RATE
TURNOVER
3-Jan-05
40.65
41.2
40.4
40.75
12,885,500
4-Jan-05
40.75
41.95
40.8
41.8
29,961,500
5-Jan-05
41.8
42.9
41.05
41.2
41,838,000
6-Jan-05
41.2
42
41.1
41.75
18,261,000
7-Jan-05
41.75
42
39.7
40.4
16,327,000
10-Jan-05
40.4
42.45
40.4
41.95
25,418,000
11-Jan-05
41.95
42.75
41.4
42.1
20,470,000
12-Jan-05
42.1
43.9
42.1
42.65
32,100,000
13-Jan-05
42.65
43.3
40.55
40.55
19,374,000
14-Jan-05
40.55
41.45
39.2
40.8
14,283,500
17-Jan-05
40.8
41.9
40.4
41.9
9,865,000
18-Jan-05
41.9
42.75
41.85
42.2
20,987,500
19-Jan-05
42.2
43
41.95
42.6
18,881,500
24-Jan-05
42.6
44
42.75
43.25
28,127,500
25-Jan-05
43.25
44.25
42.35
42.6
10,266,000
26-Jan-05
42.6
42.8
41.55
41.75
3,557,000
27-Jan-05
41.75
43.2
41.3
42.1
23,206,500
28-Jan-05
42.1
42.45
40
41.25
11,636,000
31-Jan-05
41.25
42.65
40.8
41.9
Total Turnover
13,726,500
371,172,000
You might also like
- NIFTY MIDCAP 50-29-03-2025-To-29-04-2025No ratings yetNIFTY MIDCAP 50-29-03-2025-To-29-04-20251 page
- Arvind Mills Net Sales Revenue AnalysisNo ratings yetArvind Mills Net Sales Revenue Analysis91 pages
- NIFTY Trading Data and Volatility AnalysisNo ratings yetNIFTY Trading Data and Volatility Analysis5 pages
- NIFTY MIDCAP 50-29-01-2025-To-29-04-2025No ratings yetNIFTY MIDCAP 50-29-01-2025-To-29-04-20252 pages
- Monthly Res Monthly Sup: Date Open High Low Close No - ContractsNo ratings yetMonthly Res Monthly Sup: Date Open High Low Close No - Contracts4 pages
- 2.3.0 HTML Form: 2.3 HTML Form: The Element, Input Elements, Label and Field SetNo ratings yet2.3.0 HTML Form: 2.3 HTML Form: The Element, Input Elements, Label and Field Set15 pages
- Dell in India Targeting SMB Markets - The Differentiation Strategy PDFNo ratings yetDell in India Targeting SMB Markets - The Differentiation Strategy PDF16 pages
- Case Study On Personal Branding & PR - by Nishant ShahNo ratings yetCase Study On Personal Branding & PR - by Nishant Shah3 pages
- Approved PS - Sangguniang Panlungsod (2) (AutoRecovered)No ratings yetApproved PS - Sangguniang Panlungsod (2) (AutoRecovered)139 pages
- Network Termination Unit STU4: Suppor Ting SHDSL - BisNo ratings yetNetwork Termination Unit STU4: Suppor Ting SHDSL - Bis2 pages
- GKM Series (Global Miniature Safety Key Interlock Switch) : FeaturesNo ratings yetGKM Series (Global Miniature Safety Key Interlock Switch) : Features100 pages
- Fast, Convenient, Consistent Studio-Quality PhotographyNo ratings yetFast, Convenient, Consistent Studio-Quality Photography2 pages
- UK Financial Sanctions: Cyber Targets ListNo ratings yetUK Financial Sanctions: Cyber Targets List6 pages
- Host Interface Manual: BS-200/BS-220/BS-120/BS-130No ratings yetHost Interface Manual: BS-200/BS-220/BS-120/BS-13041 pages
- MUCMSS 2025 Excecutive Committee RecruitmentNo ratings yetMUCMSS 2025 Excecutive Committee Recruitment7 pages
