hbl share price - 24/11/2010 - 11/08/2011

SYMBOL	DATE	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
HBL	24/11/2010	107.12	107.5	105.1	105.51	82,108
HBL	25/11/2010	105.51	106.2	103.71	103.97	172,805
HBL	26/11/2010	103.97	105.25	102.55	104.22	54,220
HBL	29/11/2010	104.22	105.35	103.3	104.05	22,723
HBL	30/11/2010	104.05	106.5	103.25	106.11	105,077
HBL	01/12/2010	106.11	107.4	106	106.12	176,061
HBL	02/12/2010	106.12	108.45	106.37	108.03	167,824
HBL	03/12/2010	108.03	113.43	108.07	113.42	949,966
HBL	06/12/2010	113.42	115.95	113.5	114.13	420,721
HBL	07/12/2010	114.13	114.3	112.13	112.76	154,012
HBL	08/12/2010	112.76	117	112.99	116.23	839,176
HBL	09/12/2010	116.23	116.9	114.5	115.37	217,257
HBL	10/12/2010	115.37	118.99	114	117.44	797,537
HBL	13/12/2010	117.44	117.76	115.7	115.96	166,994
HBL	14/12/2010	115.96	118.2	114.25	117.75	472,503
HBL	15/12/2010	117.75	121.99	117	119.56	1,078,538
HBL	20/12/2010	119.56	121.9	119.81	120.03	200,868
HBL	21/12/2010	120.03	120.6	117.5	117.85	718,651
HBL	22/12/2010	117.85	118	115.99	117.04	402,898
HBL	23/12/2010	117.04	117.7	115.5	115.86	73,741
HBL	24/12/2010	115.86	116.7	114.01	116.41	71,800
HBL	27/12/2010	116.41	118.5	116.4	118.03	136,648
HBL	28/12/2010	118.03	118.4	116.3	117.3	145,013
HBL	29/12/2010	117.3	119.98	116.51	119.06	544,723
HBL	30/12/2010	119.06	125.01	118.62	124.74	1,836,162
HBL	31/12/2010	124.74	125.29	121.5	121.94	697,308
HBL	03/01/2011	121.94	121	116.8	119.49	510,969
HBL	04/01/2011	119.49	122.3	119.5	121.87	627,959
HBL	05/01/2011	121.87	126.45	121.4	124.93	1,506,848
HBL	06/01/2011	124.93	125.89	123.75	124.98	773,913
HBL	07/01/2011	124.98	126.06	124.69	124.99	376,749
HBL	10/01/2011	124.99	126.8	123	123.56	166,214
HBL	11/01/2011	123.56	124.5	122.75	123.01	329,849
HBL	12/01/2011	123.01	128.9	123.89	127.87	788,687
HBL	13/01/2011	127.87	128.97	126.25	127.6	156,709
HBL	14/01/2011	127.6	128.48	126.45	126.7	278,339
HBL	17/01/2011	126.7	128	126.34	126.79	195,832
HBL	18/01/2011	126.79	127.44	125.45	125.58	75,393
HBL	19/01/2011	125.58	127.12	124.1	124.49	158,779
HBL	20/01/2011	124.49	125.25	122.83	123.03	54,899
HBL	21/01/2011	123.03	125.25	123	123.8	73,781
HBL	24/01/2011	123.8	124.65	123.3	123.58	28,629
HBL	25/01/2011	123.58	124.85	123.4	123.5	70,998
HBL	26/01/2011	123.5	124.01	122	122.16	202,293
HBL	27/01/2011	122.16	125.1	123.1	123.62	523,617
HBL	28/01/2011	123.62	124.96	123	123.82	192,270
HBL	31/01/2011	123.82	126.45	122	123.04	502,164
HBL	01/02/2011	123.04	124.25	121.5	122.33	156,405
HBL	02/02/2011	122.33	125.34	120.75	124.71	416,363
HBL	03/02/2011	124.71	125.9	123.8	124.03	119,391
HBL	04/02/2011	124.03	124.85	123	124.37	311,317
HBL	07/02/2011	124.37	125.75	124.05	124.86	73,565
HBL	08/02/2011	124.86	125.2	123.7	124.93	414,286
HBL	09/02/2011	124.93	124.8	123.25	123.48	22,308
HBL	10/02/2011	123.48	124	123.06	123.13	57,136
HBL	11/02/2011	123.13	123.75	121.7	122.15	112,463
HBL	14/02/2011	122.15	122.72	121	122.15	239,870
HBL	15/02/2011	122.15	123.9	122.1	123.28	342,375
HBL	17/02/2011	123.28	125.8	122.36	124.96	178,820
HBL	18/02/2011	124.96	127	122.1	123.16	893,122
HBL	21/02/2011	123.16	123.85	121.52	121.73	103,755
HBL	22/02/2011	121.73	122.75	118.51	119.25	309,012
HBL	23/02/2011	119.25	120	114.55	117.77	145,969
HBL	24/02/2011	117.77	119.8	118.12	118.79	54,132
HBL	25/02/2011	118.79	120.8	115.85	116.74	143,070
HBL	28/02/2011	116.74	120	117.1	119.2	103,847
HBL	01/03/2011	119.2	124	120	122.15	469,476
HBL	02/03/2011	122.15	124.5	120.5	122.18	154,199
HBL	03/03/2011	122.18	123.3	121.25	123	93,900
HBL	04/03/2011	123	129.15	122	129.14	756,419
HBL	07/03/2011	129.14	131	127	127.15	101,124
HBL	08/03/2011	127.15	128.25	125.8	126.59	67,467
HBL	09/03/2011	126.59	128.79	127	127.76	42,400
HBL	10/03/2011	127.76	128.5	126.31	126.7	34,122
HBL	11/03/2011	126.7	128.18	125	127.84	80,177
HBL	14/03/2011	127.84	128.5	126.85	127.99	131,048
HBL	15/03/2011	110.45	111.4	106.75	107.08	270,640
HBL	16/03/2011	107.08	108.5	105.5	106.63	36,071
HBL	17/03/2011	106.63	111.96	107.5	111.25	135,335
HBL	18/03/2011	111.25	111	107.51	108.33	159,484
HBL	21/03/2011	108.33	108.1	106.6	106.98	103,875
HBL	22/03/2011	106.98	107.9	105.1	106.02	243,634
HBL	24/03/2011	106.02	107.05	105.8	106.18	55,647
HBL	25/03/2011	106.18	106.99	105.5	105.59	19,269
HBL	28/03/2011	105.59	106.25	104.16	105.3	9,085
HBL	29/03/2011	105.3	107.5	105.97	107.32	64,672
HBL	30/03/2011	107.32	110	107.11	109.13	80,757
HBL	31/03/2011	109.13	112.74	108.12	111.67	416,712
HBL	01/04/2011	111.67	117.25	110.2	117.25	216,281
HBL	04/04/2011	117.25	120.15	117.4	119.13	197,092
HBL	05/04/2011	119.13	121.9	116.7	121.46	224,833
HBL	06/04/2011	121.46	123.2	119.25	121.97	309,450
HBL	07/04/2011	121.97	121.98	120.25	121.23	66,865
HBL	08/04/2011	121.23	123	119.5	122.73	122,570
HBL	11/04/2011	122.73	122.7	120.29	120.94	44,211
HBL	12/04/2011	120.94	121.4	120.25	121.06	22,205
HBL	13/04/2011	121.06	122.9	121	122.02	69,187
HBL	14/04/2011	122.02	122.49	120	121	35,543
HBL	15/04/2011	121	126.8	118.41	125.16	592,309
HBL	18/04/2011	125.16	126.5	124.5	124.86	67,996
HBL	19/04/2011	124.86	124.5	122.67	122.79	72,315
HBL	20/04/2011	122.79	125.5	121.65	124.93	224,639
HBL	21/04/2011	124.93	125.2	123.5	124.19	99,724
HBL	22/04/2011	124.19	125.47	123.1	124.75	181,642
HBL	25/04/2011	124.75	125.1	124.55	124.76	324,806
HBL	26/04/2011	124.76	124.97	123.02	124.07	100,747
HBL	27/04/2011	124.07	125	123	123.09	89,918
HBL	28/04/2011	123.09	123.38	122	122.07	90,377
HBL	29/04/2011	122.07	123.5	121.8	122.06	97,608
HBL	02/05/2011	122.06	122.2	120.5	120.88	51,695
HBL	03/05/2011	120.88	121	119.12	120.49	69,249
HBL	04/05/2011	120.49	120.03	117	118.74	59,633
HBL	05/05/2011	118.74	120.3	118.1	120.06	65,852
HBL	06/05/2011	120.06	122.78	119	121.04	517,452
HBL	09/05/2011	121.04	123.9	121	123.2	574,257
HBL	10/05/2011	123.2	123.88	121.65	122.09	69,743
HBL	11/05/2011	122.09	122.8	121	122.39	164,300
HBL	12/05/2011	122.39	122.45	121.3	122.18	168,591
HBL	13/05/2011	122.18	122	121	121.12	25,556
HBL	16/05/2011	121.12	121.02	117.9	118.14	47,887
HBL	17/05/2011	118.14	120.01	118.28	118.51	78,118
HBL	18/05/2011	118.51	118.75	117.15	117.48	13,411
HBL	19/05/2011	117.48	118.01	117.2	117.35	30,085
HBL	20/05/2011	117.35	121.9	116.89	118.87	71,712
HBL	23/05/2011	118.87	120	118.2	119.98	84,967
HBL	24/05/2011	119.98	120.75	119.9	120.3	37,229
HBL	25/05/2011	120.3	121.5	120.1	120.61	40,753
HBL	26/05/2011	120.61	122	120.03	120.68	76,991
HBL	27/05/2011	120.68	121.35	120.05	120.7	77,246
HBL	30/05/2011	120.7	121.14	119.2	119.48	27,147
HBL	31/05/2011	119.48	119.99	116.8	117.32	156,009
HBL	01/06/2011	117.32	118.91	117.5	118.09	61,689
HBL	02/06/2011	118.09	118.26	117.5	117.6	24,182
HBL	03/06/2011	117.6	117.4	116.71	116.95	24,111
HBL	06/06/2011	116.95	120	115.25	119.54	93,542
HBL	07/06/2011	119.54	120.75	119.8	120.23	118,932
HBL	08/06/2011	120.23	122	119.8	121.74	173,956
HBL	09/06/2011	121.74	121.75	120.75	120.75	17,006
HBL	10/06/2011	120.75	121	119.93	120.1	16,752
HBL	13/06/2011	120.1	121.51	119.75	120.9	149,420
HBL	14/06/2011	120.9	121.95	118.75	119.61	104,632
HBL	15/06/2011	119.61	120	118.5	118.85	17,854
HBL	16/06/2011	118.85	118.95	118	118.12	42,830
HBL	17/06/2011	118.12	118.5	117.5	117.58	19,758
HBL	20/06/2011	117.58	117.5	116.5	116.68	27,522
HBL	21/06/2011	116.68	118.44	117	117.88	142,926
HBL	22/06/2011	117.88	118	117.01	117.2	32,049
HBL	23/06/2011	117.2	118.5	117.02	117.67	468,629
HBL	24/06/2011	117.67	117.79	117	117.22	30,922
HBL	27/06/2011	117.22	119	116.11	116.22	14,141
HBL	28/06/2011	116.22	116	114.1	114.25	117,747
HBL	29/06/2011	114.25	117	115	116.06	283,492
HBL	30/06/2011	116.06	116.9	116	116.06	46,240
HBL	01/07/2011	116.06	118	116	116.03	242,443
HBL	04/07/2011	116.03	120	114.53	118.64	227,243
HBL	05/07/2011	118.64	119.9	118.5	118.98	33,923
HBL	06/07/2011	118.98	119.9	117.91	118.53	26,453
HBL	07/07/2011	118.53	119	116.89	117.15	19,070
HBL	08/07/2011	117.15	118.2	116.85	117.36	9,636
HBL	11/07/2011	117.36	117.5	116.5	116.97	13,274
HBL	12/07/2011	116.97	116.88	116.22	116.36	8,390
HBL	13/07/2011	116.36	118	116.55	116.7	31,429
HBL	14/07/2011	116.7	117.2	116.23	116.92	10,991
HBL	15/07/2011	116.92	118	117	117.33	49,434
HBL	18/07/2011	117.33	119.17	117.06	118.97	168,278
HBL	19/07/2011	118.97	121	118.1	119.34	351,071
HBL	20/07/2011	119.34	120.44	119.03	120.01	160,116
HBL	21/07/2011	120.01	120.99	119.16	120.08	136,260
HBL	22/07/2011	120.08	122.68	120	121.98	342,415
HBL	25/07/2011	121.98	122	120.2	120.51	81,091
HBL	26/07/2011	120.51	121.7	120.6	121.5	117,213
HBL	27/07/2011	121.5	121.25	119.65	120.32	26,966
HBL	28/07/2011	120.32	120.01	119.05	119.68	16,641
HBL	29/07/2011	119.68	120.25	119.26	120	17,205
HBL	01/08/2011	120	122.99	120.51	121.09	46,748
HBL	02/08/2011	121.09	121.04	119.5	119.9	8,390
HBL	03/08/2011	119.9	121	119.02	119.12	147,603
HBL	04/08/2011	119.12	119.35	118.5	118.82	13,841
HBL	05/08/2011	118.82	118.25	115	117.51	108,294
HBL	08/08/2011	117.51	117.45	115.03	116.99	218,914
HBL	09/08/2011	116.99	116	114	114.57	38,200
HBL	10/08/2011	114.57	118.25	116	117.14	17,842
HBL	11/08/2011	117.14	118	116.5	117.21	17,440

hbl share price - 24/11/2010 - 11/08/2011