SHARE PRICE - SHARE PRICE DATA - Canara Bank (Curr: Rs in Cr.

) As on 27/10/2010
COMPANY-LISTED/SHARE PRICE/SHARE PRICE DATA/5471/Canara Bank¤cmbPeriod»2¤cmbAdjustment»0¤cmbFrom»0¤cmbTemp2»20¤cmbFactsheet»-1¤scbCombo2»0
Date Open -Unit Curr High -Unit Curr Low -Unit Curr Close -Unit Curr Volume No of Trades Net Turnover -In Thousand Market Cap Avg. Price Avg. Volume Avg. Turnover -In Thousand BSE_SENSEX
201007 447 479.5 361.7 472.75 1587521 10235 727874.69 19382.75 463.11 144320.09 66170.42 17909.46
201006 408 457.8 345 448.85 1475504 25081 636538.69 18402.85 426.11 67068.37 28933.58 17700.9
201005 429 442.95 386.05 408.2 1679620 34066 705843.52 16736.2 419.64 79981.91 33611.6 16944.63
201004 412 433.1 386.65 429.55 1598472 28470 657562.24 17611.55 411.77 79923.6 32878.11 17558.71
201003 400 441.5 393.05 410.35 1374514 24544 569177.86 16824.35 411.03 65453.05 27103.71 17527.77
201002 391.85 411.9 369 391.95 955750 17704 375133.44 16069.95 386.87 47787.5 18756.67 16429.55
201001 392 414 360 390.45 1758573 25734 686276.1 16008.45 395.21 92556.48 36119.79 16357.96
200912 400 437.45 362.05 390.75 3071803 45118 1226301.31 16020.75 399.12 146276.33 58395.3 17464.81
200911 341.35 399 325 396.25 2565570 42064 950041.54 16246.25 370.93 128278.5 47502.08 16926.22
200910 319.95 395 313 341.2 4311592 46465 1513406.46 13989.2 353.36 215579.59 75670.32 15896.28
200909 270 328.9 270 321.75 3112493 41962 946755.84 13191.75 300.21 155624.66 47337.79 17126.84
200908 288.35 293.9 252 266.35 1807452 27891 488780.22 10920.35 268.95 86069.14 23275.25 15666.64
200907 265 289 235 285.5 3104236 39593 837302.98 11705.5 264.41 134966.78 36404.48 15670.31
200906 288.5 295 232 262.45 3844523 43669 993207.62 10760.45 260.55 174751.05 45145.8 14493.84
200905 207 297.2 200.3 283.95 4636795 46585 1134389.5 11641.95 247.74 231839.75 56719.48 14625.25
200904 165 211.8 158.5 197.55 3755169 38480 692564.67 8099.55 184.76 220892.3 40739.1 11403.25
200903 161.35 169.4 144.25 165.9 3679512 39139 567658.82 6801.9 153.66 183975.59 28382.94 9708.5
200902 180 194.5 148.6 165.35 1801266 26699 318493.82 6779.35 177.84 94803.48 16762.83 8891.61
200901 190 222.9 167.4 180.25 6991420 80914 1305884.29 7390.25 196.91 349571 65294.22 9424.24
200812 171 202.5 152.2 187.8 5665711 47435 1016393.22 7699.8 176.3 269795.75 48399.68 9647.31
200811 170 203 154.5 169.05 2800930 30764 495583.55 6931.05 175.88 155607.22 27532.42 9092.72
200810 193.8 194 135 165.25 3836805 44653 674869.57 6775.25 171.9 191840.25 33743.48 9788.06
200809 213 250 165 188.75 3729225 48728 802711.62 7738.75 213.65 177582.14 38224.36 12860.43
200808 179 234.9 179 215.5 2122398 32316 449088.1 8835.5 209.58 106119.9 22454.41 14564.53
200807 178.4 196.9 158 183.75 3871835 42060 686952.9 7533.75 173.68 168340.66 29867.52 14355.75
200806 218.05 221.8 173.5 178 2987115 26351 565877.7 7298 194.42 142243.58 26946.56 13461.6
200805 240.5 249.95 210.5 216 1178849 16142 275383.58 8856 232 58942.45 13769.18 16415.57
200804 229 245.85 213.6 237.1 2647043 29256 609853.57 9721.1 229.3 132352.16 30492.68 17287.31
200803 269.9 271.65 198.2 225.2 3402566 41880 772415.1 9233.2 227.05 189031.44 42911.95 15644.44
200802 293.55 324 253.25 278.1 8339606 51204 2412382.98 11402.1 291.5 397124.09 114875.38 17578.72
200801 334 421.45 230 289.45 6521929 70128 2103960.7 11867.45 336.84 283562.13 91476.55 17648.71
200712 275.1 340 273.1 332.05 1913344 25105 587048.26 13614.05 302.46 100702.31 30897.28 20286.99
200711 298 313 257.25 271.45 1992684 28339 567981.57 11129.45 277.29 90576.55 25817.34 19363.19
200710 282 299.3 240.15 292.95 1850869 25605 511900.03 12010.95 271.71 84130.41 23268.18 19837.99
200709 247.4 280 245 278.2 1479668 19254 387508.7 11406.2 260.99 73983.4 19375.43 17291.1
200708 260 286.7 222 244 1701207 26389 428635.97 10004 249.15 77327.59 19483.45 15318.6
200707 273.95 300 253.5 261.75 2884356 38044 801986.5 10731.75 276.59 131107.09 36453.93 15550.99
200706 254.4 277 231.2 269.65 1790642 28023 458610.91 11055.65 250.7 85268.66 21838.61 14650.51
200705 219.8 280 205 244.2 2726163 37475 673369.86 10012.2 242.27 129817.29 32065.23 14544.46
200704 188 231.9 176.55 217.65 1728699 26962 349177.12 8923.65 201.95 86434.95 17458.86 13872.37
200703 209.7 216.9 174 194.7 1976786 35889 381458.3 7982.7 192.35 94132.66 18164.68 13072.1
200702 243 249 200 210.5 1663254 20549 372409.28 8630.5 223.97 87539.69 19600.49 12938.09
200701 278.9 292.7 239.15 241.1 1945096 25892 516222.46 9885.1 266.42 97254.8 25811.12 14090.92
200612 301 319.9 238.05 276.2 1419413 31027 402167.33 11324.2 281.89 70970.65 20108.37 13786.91
200611 297.8 308.7 277.15 297.75 2436090 35833 725517.95 12207.75 295.21 110731.37 32978.09 13696.31
200610 287.9 304.75 246 294 2135141 29871 612779.07 12054 283.84 106757.05 30638.95 12961.9
200609 223 298.45 221.4 284.15 3367834 50369 869795.52 11650.15 258.51 160373.05 41418.84 12454.42
200608 198.5 230.5 191 221.2 2992766 42072 633263.42 9069.2 207.53 136034.81 28784.7 11699.05
200607 201.1 212 165.1 196.65 1548978 28374 294585.28 8062.65 191.69 73760.86 14027.87 10743.88
200606 232 232.95 187 200.8 1226047 18118 253765.7 8232.8 207.67 53306.39 11033.29 10609.25
200605 256.3 279.95 185 229.25 2084538 23320 526524.06 9399.25 246.85 94751.73 23932.91 10398.61
200604 267.95 282 214 254.1 2309937 24808 600781.89 10418.1 256.69 128329.84 33376.77 12042.56
200603 286.5 291.8 261 266.9 3519011 39271 979293.18 10942.9 274.5 159955.05 44513.33 11279.96
200602 251 300 232.1 286.15 10141162 73439 2761894.66 11732.15 258.74 533745.38 145362.88 10370.24
200601 243 252 221.35 249.15 4976661 34159 1169032.45 10215.15 236.02 248833.05 58451.62 9919.89
200512 212 246.95 200 240.55 9297568 38437 2034674.43 9862.55 221.95 422616.72 92485.2 9397.93
200511 201.9 219.6 197.5 209.75 2448066 16807 517516.1 8599.75 209.51 122403.3 25875.8 8788.81
200510 233 241.8 191.2 201.95 4348598 19176 960082.5 8279.95 213.25 217429.91 48004.12 7892.32
200509 227.7 252 222.5 231.95 2711563 11244 635159.42 9509.95 234.65 129122.05 30245.69 8634.48
200508 250.1 258 211 224.6 2075074 15546 491683.2 9208.6 233.78 94321.55 22349.24 7805.43
200507 212 256.9 210.15 252.1 3463968 27790 811138.62 10336.1 232.19 173198.41 40556.93 7635.42
200506 200 220.9 197 210.9 4375074 30599 918580.93 8646.9 207.1 190220.61 39938.3 7193.85
200505 182 204.4 170.1 199.55 4595225 34239 878262.59 8181.55 191.87 208873.86 39921.03 6715.11
200504 205 212.5 172.25 174.95 3396812 26098 644489.15 7172.95 190.26 169840.59 32224.46 6154.44
200503 220 241.55 187.55 200.4 8456756 64912 1857109.5 8216.4 215.31 384398 84414.06 6492.82
200502 210.2 220.9 197.25 218.25 5789570 54524 1208009.73 8948.25 207.22 289478.5 60400.48 6713.86
200501 213 229.7 181.5 209.15 14501477 113518 2975967.74 8575.15 204.21 763235.63 156629.89 6555.94
200412 177.95 213.8 171.75 212.6 10328964 82362 2031848.58 8716.6 197.01 449085.41 88341.24 6602.69
200411 145 177.25 145 174.95 4342757 38606 707790.46 7172.95 158.61 217137.84 35389.52 6234.29
200410 154 165 142 145.9 3615806 36091 556419.65 5981.9 152.54 180790.3 27820.98 5672.27
200409 133.25 159.3 130 154.95 8716708 74223 1263925.63 6352.95 144.15 396214 57451.16 5583.61
200408 126.5 135.9 121.6 132.9 10419910 77200 1341346.05 5448.9 128.13 473632.28 60970.27 5192.08
200407 121.4 135.7 114 125.05 16785804 110721 2113418.88 5127.05 124.66 762991.06 96064.5 5170.32
200406 111.05 139.9 110.5 120.85 27828680 181037 3547379.2 4954.85 125.42 1264940 161244.5 4795.46
200405 165.9 184.4 91.2 109.9 24745992 156098 3751290.62 4505.9 147.72 1178380.63 178632.9 4759.62
200404 145.5 186.85 145.1 165.5 25741114 157187 4230621.95 6785.5 164.53 1287055.75 211531.1 5655.09
200403 130.6 146.7 128.15 144.6 16377975 114496 2246345.73 5928.6 135.86 744453.44 102106.62 5590.6
200402 137 146.85 118.25 129.6 21812270 145640 2950141.7 5313.6 134.53 1148014.25 155270.61 5667.51
200401 137.25 167.5 127 136.25 33023568 191047 4913075.2 5586.25 147.2 1572550.88 233955.97 5695.67