Daily BSE Analysis - Indian stock indices closes up by nearly 1 percent

Share |

Boosted by the increase in Foreign investments for last 6 sessions the benchmark Indian stock indices like Bombay Stock Exchange's SENSEX and national Stock Exchange's NIFTY closed up by nearly 1 percent today.

The 30 component benchmark index Sensex closed today at 19120.80, up 177.66 points. The large-cap index touched a high of 19226.21 in intraday trade today.

SENSEX closing component wise for today:

Company Name	Industry	Last Price	Change	%Chg	Mkt Cap(Rs cr)	Weight
Bajaj Auto	Auto - 2 & 3 Wheelers	1,407.65	8.35	0.60	40,732.75	1.40
Bharti Airtel	Telecommunications - Service	359.50	11.70	3.36	136,521.21	4.71
BHEL	Engineering - Heavy	2,067.90	-29.95	-1.43	101,227.84	3.49
Cipla	Pharmaceuticals	311.55	4.55	1.48	25,015.01	0.86
DLF	Construction & Contracting - Real Estate	253.35	6.40	2.59	43,004.43	1.48
HDFC	Finance - Housing	682.80	15.75	2.36	100,159.02	3.45
HDFC Bank	Banks - Private Sector	2,306.65	15.35	0.67	107,104.67	3.69
Hero Honda	Auto - 2 & 3 Wheelers	1,546.35	45.40	3.02	30,878.68	1.07
Hindalco	Aluminium	207.80	2.45	1.19	39,780.07	1.37
HUL	Personal Care	277.05	1.80	0.65	60,461.17	2.09
ICICI Bank	Banks - Private Sector	1,099.25	-0.10	-0.01	126,570.08	4.37
Infosys	Computers - Software	3,172.05	32.50	1.04	182,116.81	6.28
ITC	Cigarettes	179.20	0.50	0.28	138,667.55	4.78
Jaiprakash Asso	Construction & Contracting - Civil	88.40	0.00	0.00	18,797.67	0.65
Jindal Steel	Steel - Sponge Iron	678.60	10.50	1.57	63,399.50	2.19
Larsen	Engineering - Heavy	1,648.85	9.65	0.59	100,217.93	3.46
Mah and Mah	Auto - Cars & Jeeps	686.30	9.15	1.35	40,943.77	1.41
Maruti Suzuki	Auto - Cars & Jeeps	1,239.25	37.45	3.12	35,803.18	1.23
NTPC	Power - Generation/Distribution	188.05	3.00	1.62	155,055.96	5.35
ONGC	Oil Drilling And Exploration	283.10	3.90	1.40	242,205.93	8.35
Reliance	Refineries	1,022.65	-0.75	-0.07	334,713.34	11.54
Reliance Comm	Telecommunications - Service	109.60	4.40	4.18	22,621.73	0.78
Reliance Infra	Power - Generation/Distribution	673.70	11.60	1.75	18,016.10	0.62
SBI	Banks - Public Sector	2,768.65	21.35	0.78	175,808.75	6.06
Sterlite Ind	Metals - Non Ferrous	170.55	3.50	2.10	57,332.12	1.98
Tata Motors	Auto - LCVs/HCVs	1,239.20	18.90	1.55	78,454.99	2.71
Tata Power	Power - Generation/Distribution	1,329.80	32.10	2.47	31,557.12	1.09
Tata Steel	Steel - Large	613.50	0.05	0.01	55,350.84	1.91
TCS	Computers - Software	1,139.25	18.05	1.61	222,976.40	7.69
Wipro	Computers - Software	463.55	2.55	0.55	113,731.99	3.92

The broader index NSE's Nifty closed at 5736.40, up 49.15 points. BSE Midcap Index closed up 0.03 percent and BSE Smallcap Index moved 0.36 percent in red.

Sector-wise updates of BSE-

BSE Auto Index closed up by 1.53 percent, BSE Metal Index also gained 1.08 percent and BSE IT Index moved 1.06 percent in green.

BSE-AUTO.BO	AUTO INDEX	9,119.49	137.07 (1.53%)
BSE-BANK.BO	BANKEX	13,173.07	91.23 (0.70%)
BSE-100.BO	BSE - 100	9,930.19	84.12 (0.85%)
BSE-200.BO	BSE - 200	2,341.59	17.76 (0.76%)
BSE-500.BO	BSE - 500	7,318.15	50.58 (0.70%)
BSE-CD.BO	BSE - CONS. DURABLES	6,014.25	50.68 (0.85%)
BSE-FMCG.BO	BSE - FMCG	3,550.64	10.62 (0.30%)
BSE-HC.BO	BSE - HEALTHCARE	5,929.11	34.63 (0.59%)
BSE-IT.BO	BSE - INFOTECH	6,400.10	66.85 (1.06%)
BSE-MIDCAP.BO	BSE Mid-Cap	6,751.99	2.18 (0.03%)
^BSESN	BSE SENSEX	19,120.80	177.66 (0.94%)
BSE-SMLCAP.BO	BSE Small-Cap	7,982.84	28.79 (0.36%)
BSE-TECK.BO	BSE TECk INDEX	3,787.86	50.40 (1.35%)
BSE-METAL.BO	METAL INDEX	15,967.23	171.28 (1.08%)
BSE-OILGAS.BO	OIL & GAS INDEX	10,015.67	39.95 (0.40%)

BSE's SENSEX historical closing prices

Historical closing prices is a collective closing data (for SENSEX in this post) ie it consists of closing prices from last six months or so from benchmark stock index of India SENSEX thus it looked quite relevant to me for letting my visitors analyse the market trends by analysing the historical prices of SENSEX.
Adding new feature to my blog which consists of BSE's SENSEX historical Data.

Date	Open	High	Low	Close	Volume	Adj Close
13-Jul-10	17,908.30	17,998.04	17,855.85	17,985.90	17,000	17,985.90
12-Jul-10	17,875.97	18,010.07	17,874.95	17,937.20	16,200	17,937.20
9-Jul-10	17,667.85	17,857.58	17,667.85	17,833.54	26,000	17,833.54
8-Jul-10	17,536.48	17,728.37	17,536.48	17,651.73	14,200	17,651.73
7-Jul-10	17,623.66	17,623.66	17,447.15	17,471.03	15,200	17,471.03
6-Jul-10	17,402.68	17,643.14	17,395.58	17,614.48	15,600	17,614.48
5-Jul-10	17,473.83	17,505.73	17,423.74	17,441.44	7,800	17,441.44
2-Jul-10	17,523.47	17,598.94	17,426.78	17,460.95	17,200	17,460.95
1-Jul-10	17,679.34	17,679.34	17,455.41	17,509.33	16,200	17,509.33
30-Jun-10	17,476.85	17,725.04	17,373.78	17,700.90	18,200	17,700.90
29-Jun-10	17,777.95	17,777.95	17,465.73	17,534.09	19,200	17,534.09
28-Jun-10	17,577.66	17,794.80	17,571.85	17,774.26	19,200	17,774.26
25-Jun-10	17,705.11	17,714.73	17,546.73	17,574.53	19,200	17,574.53
24-Jun-10	17,750.51	17,845.65	17,632.80	17,730.24	15,600	17,730.24
23-Jun-10	17,694.87	17,782.41	17,629.19	17,755.94	17,600	17,755.94
22-Jun-10	17,868.12	17,868.12	17,725.63	17,749.69	15,200	17,749.69
21-Jun-10	17,654.81	17,919.62	17,654.81	17,876.55	26,200	17,876.55
18-Jun-10	17,628.02	17,721.99	17,525.29	17,570.82	24,000	17,570.82
17-Jun-10	17,490.52	17,647.42	17,394.90	17,616.69	25,400	17,616.69
16-Jun-10	17,500.30	17,530.38	17,407.30	17,462.87	27,400	17,462.87
15-Jun-10	17,355.49	17,442.50	17,249.46	17,412.83	22,400	17,412.83
14-Jun-10	17,118.74	17,351.18	17,118.74	17,338.17	17,400	17,338.17
11-Jun-10	16,994.07	17,131.56	16,994.07	17,064.95	24,600	17,064.95
10-Jun-10	16,668.91	16,942.60	16,668.91	16,922.08	24,800	16,922.08
9-Jun-10	16,621.12	16,817.69	16,591.26	16,657.89	36,600	16,657.89
8-Jun-10	16,760.60	16,895.73	16,560.64	16,617.10	27,400	16,617.10
7-Jun-10	17,069.77	17,069.77	16,686.73	16,781.07	26,000	16,781.07
4-Jun-10	17,036.55	17,150.42	16,963.92	17,117.69	22,400	17,117.69
3-Jun-10	16,786.28	17,072.63	16,786.28	17,022.33	21,800	17,022.33
2-Jun-10	16,574.79	16,774.15	16,571.45	16,741.84	29,000	16,741.84
1-Jun-10	16,942.82	16,942.82	16,318.39	16,572.03	20,600	16,572.03
31-May-10	16,872.17	16,971.15	16,806.50	16,944.63	15,600	16,944.63
28-May-10	16,692.66	16,891.17	16,692.66	16,863.06	19,000	16,863.06
27-May-10	16,410.88	16,694.55	16,331.10	16,666.40	18,800	16,666.40
26-May-10	16,069.78	16,410.35	16,069.78	16,387.84	18,400	16,387.84
25-May-10	16,444.57	16,444.57	15,960.15	16,022.48	21,600	16,022.48
24-May-10	16,494.61	16,757.73	16,413.03	16,469.55	22,200	16,469.55
21-May-10	16,317.94	16,486.74	16,187.03	16,445.61	24,200	16,445.61
20-May-10	16,419.10	16,617.80	16,419.10	16,519.68	21,600	16,519.68
19-May-10	16,802.39	16,802.39	16,373.32	16,408.49	22,200	16,408.49
18-May-10	16,840.59	17,000.34	16,744.13	16,875.76	16,800	16,875.76
17-May-10	16,961.92	16,961.92	16,551.00	16,835.56	20,400	16,835.56
14-May-10	17,267.25	17,329.32	16,923.65	16,994.60	15,200	16,994.60
13-May-10	17,323.63	17,389.15	17,240.35	17,265.87	18,000	17,265.87
12-May-10	17,141.53	17,252.52	17,028.08	17,195.81	18,400	17,195.81
11-May-10	17,336.13	17,379.15	17,104.45	17,141.53	20,400	17,141.53
10-May-10	16,799.49	17,356.54	16,799.49	17,330.55	19,800	17,330.55
7-May-10	16,939.58	16,939.58	16,684.13	16,769.11	19,400	16,769.11
6-May-10	17,080.47	17,080.47	16,823.00	16,987.53	16,400	16,987.53
5-May-10	17,103.95	17,121.66	16,858.23	17,087.96	20,000	17,087.96
4-May-10	17,371.75	17,464.82	17,101.96	17,137.14	19,800	17,137.14
3-May-10	17,536.86	17,536.86	17,345.92	17,386.08	10,400	17,386.08
30-Apr-10	17,503.47	17,646.61	17,503.47	17,558.71	12,200	17,558.71
29-Apr-10	17,382.09	17,532.86	17,382.09	17,503.47	10,800	17,503.47
28-Apr-10	17,643.59	17,643.59	17,344.58	17,380.08	17,000	17,380.08
27-Apr-10	17,744.93	17,769.25	17,678.56	17,690.62	12,200	17,690.62
26-Apr-10	17,692.26	17,826.48	17,692.26	17,745.28	14,800	17,745.28
23-Apr-10	17,533.88	17,725.88	17,533.88	17,694.20	17,200	17,694.20
22-Apr-10	17,476.48	17,778.34	17,408.02	17,573.99	17,600	17,573.99
21-Apr-10	17,458.76	17,565.55	17,446.51	17,472.56	10,000	17,472.56
20-Apr-10	17,394.68	17,560.09	17,394.68	17,460.58	14,000	17,460.58
19-Apr-10	17,584.86	17,584.86	17,276.80	17,400.68	11,800	17,400.68
16-Apr-10	17,645.91	17,663.99	17,529.55	17,591.18	11,600	17,591.18
15-Apr-10	17,804.55	17,975.57	17,619.02	17,639.26	12,600	17,639.26
13-Apr-10	17,831.38	17,892.78	17,736.09	17,821.96	12,800	17,821.96
12-Apr-10	17,874.16	17,995.25	17,816.19	17,853.00	9,800	17,853.00
9-Apr-10	17,715.16	17,971.47	17,715.16	17,933.14	12,200	17,933.14
8-Apr-10	17,950.56	17,960.91	17,679.34	17,714.40	11,800	17,714.40
7-Apr-10	17,915.60	18,047.86	17,878.31	17,970.02	13,200	17,970.02
6-Apr-10	17,940.32	17,991.41	17,898.00	17,941.37	12,400	17,941.37
5-Apr-10	17,693.66	17,948.54	17,693.66	17,935.68	12,800	17,935.68
1-Apr-10	17,555.04	17,706.56	17,555.04	17,692.62	13,000	17,692.62
31-Mar-10	17,602.39	17,699.50	17,488.55	17,527.77	13,600	17,527.77
30-Mar-10	17,703.67	17,783.35	17,558.22	17,590.17	12,600	17,590.17
29-Mar-10	17,639.18	17,793.01	17,639.18	17,711.35	14,800	17,711.35
26-Mar-10	17,558.85	17,682.94	17,558.85	17,644.76	13,000	17,644.76
25-Mar-10	17,458.51	17,575.23	17,383.21	17,558.85	13,800	17,558.85
23-Mar-10	17,422.51	17,530.79	17,356.64	17,451.02	12,600	17,451.02
22-Mar-10	17,481.96	17,559.18	17,337.38	17,410.57	12,200	17,410.57
19-Mar-10	17,531.47	17,600.87	17,502.14	17,578.23	13,800	17,578.23
18-Mar-10	17,492.81	17,548.13	17,417.61	17,519.26	13,600	17,519.26
17-Mar-10	17,389.47	17,576.78	17,389.47	17,490.08	16,800	17,490.08
16-Mar-10	17,169.84	17,416.55	17,150.06	17,383.18	12,400	17,383.18
15-Mar-10	17,166.97	17,195.49	17,061.14	17,164.99	14,200	17,164.99
12-Mar-10	17,176.02	17,244.54	17,126.93	17,166.62	24,000	17,166.62
11-Mar-10	17,087.63	17,215.07	17,054.28	17,167.96	11,400	17,167.96
10-Mar-10	17,072.94	17,183.51	17,027.92	17,098.33	16,800	17,098.33
9-Mar-10	17,089.22	17,130.83	17,031.21	17,052.54	56,600	17,052.54
8-Mar-10	17,034.92	17,187.55	17,034.92	17,102.60	15,200	17,102.60
5-Mar-10	16,988.29	17,097.71	16,936.12	16,994.49	19,600	16,994.49
4-Mar-10	17,013.68	17,024.96	16,888.05	16,971.70	19,000	16,971.70
3-Mar-10	16,778.29	17,012.61	16,778.29	17,000.01	20,000	17,000.01
2-Mar-10	16,438.45	16,808.49	16,438.45	16,772.56	22,400	16,772.56
26-Feb-10	16,255.33	16,669.25	16,249.67	16,429.55	31,000	16,429.55
25-Feb-10	16,264.10	16,329.33	16,167.13	16,254.20	12,200	16,254.20
24-Feb-10	16,218.68	16,328.44	16,187.44	16,255.97	12,400	16,255.97
23-Feb-10	16,213.14	16,324.93	16,178.91	16,286.32	13,400	16,286.32
22-Feb-10	16,191.32	16,423.23	16,191.32	16,237.05	14,000	16,237.05
19-Feb-10	16,256.53	16,301.94	16,074.58	16,191.63	19,400	16,191.63
18-Feb-10	16,421.20	16,452.51	16,287.17	16,327.84	14,000	16,327.84
17-Feb-10	16,228.91	16,480.89	16,228.91	16,428.91	19,600	16,428.91
16-Feb-10	16,042.18	16,310.39	16,021.29	16,226.68	20,600	16,226.68
15-Feb-10	16,186.90	16,227.04	16,011.82	16,038.35	17,000	16,038.35
11-Feb-10	15,928.28	16,202.87	15,928.28	16,152.59	14,400	16,152.59
10-Feb-10	16,042.18	16,141.13	15,892.01	15,922.17	19,800	15,922.17
9-Feb-10	15,940.73	16,094.13	15,862.90	16,042.18	21,200	16,042.18
8-Feb-10	15,931.34	16,061.41	15,651.99	15,935.61	26,600	15,935.61
5-Feb-10	16,222.56	16,222.56	15,725.43	15,790.93	23,000	15,790.93
4-Feb-10	16,500.29	16,508.22	16,188.80	16,224.95	15,800	16,224.95
3-Feb-10	16,210.25	16,552.99	16,210.25	16,496.05	16,400	16,496.05
2-Feb-10	16,368.44	16,525.98	16,129.11	16,163.44	20,600	16,163.44
1-Feb-10	16,339.32	16,422.40	16,160.80	16,356.03	20,000	16,356.03
29-Jan-10	16,253.82	16,390.31	15,982.08	16,357.96	25,400	16,357.96
28-Jan-10	16,317.16	16,524.69	16,182.14	16,306.87	21,600	16,306.87
27-Jan-10	16,708.60	16,708.60	16,230.85	16,289.82	25,600	16,289.82
25-Jan-10	16,847.70	16,877.77	16,705.56	16,780.46	16,400	16,780.46
22-Jan-10	16,978.36	17,000.33	16,608.09	16,859.68	23,200	16,859.68
21-Jan-10	17,474.49	17,474.49	17,025.26	17,051.14	17,200	17,051.14
20-Jan-10	17,486.69	17,590.59	17,425.05	17,474.49	17,000	17,474.49
19-Jan-10	17,650.82	17,664.86	17,463.78	17,486.06	13,400	17,486.06
18-Jan-10	17,538.72	17,712.60	17,505.50	17,641.08	15,400	17,641.08
15-Jan-10	17,604.31	17,639.85	17,529.11	17,554.30	17,600	17,554.30
14-Jan-10	17,525.71	17,628.04	17,525.71	17,584.87	23,400	17,584.87
13-Jan-10	17,368.03	17,528.31	17,276.46	17,509.80	26,200	17,509.80
12-Jan-10	17,534.10	17,612.00	17,392.55	17,422.51	18,600	17,422.51
11-Jan-10	17,724.59	17,776.57	17,500.79	17,526.71	18,400	17,526.71
8-Jan-10	17,603.87	17,658.12	17,508.96	17,540.29	17,200	17,540.29
7-Jan-10	17,701.97	17,733.34	17,566.54	17,615.72	18,000	17,615.72
6-Jan-10	17,719.47	17,790.33	17,636.71	17,701.13	21,400	17,701.13
5-Jan-10	17,555.77	17,729.78	17,555.77	17,686.24	27,000	17,686.24
4-Jan-10	17,473.45	17,582.84	17,378.38	17,558.73	28,200	17,558.73
31-Dec-09	17,365.37	17,530.94	17,365.37	17,464.81	16,600	17,464.81