<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
GhandChaharMahal_Share,d,20130122,000000,6100.00,6100.00,4500.00,4500.00,6990235,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130123,000000,4738.00,4738.00,4738.00,4738.00,211353,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130126,000000,4974.00,4974.00,4974.00,4974.00,206451,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130127,000000,5222.00,5222.00,5222.00,5222.00,607010,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130128,000000,5483.00,5483.00,5483.00,5483.00,777717,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130130,000000,5757.00,5757.00,5757.00,5757.00,1973318,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130202,000000,6044.00,6044.00,5760.00,6044.00,9064941,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130203,000000,6051.00,6312.00,6051.00,6312.00,4083550,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130204,000000,6498.00,6576.00,6402.00,6576.00,2450727,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130205,000000,6872.00,6872.00,6600.00,6872.00,4917419,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130206,000000,6880.00,7146.00,6751.00,6840.00,3058857,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130209,000000,6900.00,7270.00,6900.00,7270.00,4227306,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130211,000000,7605.00,7605.00,7605.00,7605.00,590900,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130212,000000,7985.00,7985.00,7985.00,7985.00,178443,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130213,000000,8384.00,8384.00,8040.00,8299.00,5104581,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130216,000000,8120.00,8400.00,7945.00,7945.00,1416024,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130217,000000,7685.00,8120.00,7685.00,7685.00,6121034,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130218,000000,7750.00,8106.00,7600.00,7660.00,2650709,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130219,000000,7480.00,8218.00,7480.00,8218.00,5278105,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130220,000000,8380.00,8451.00,8110.00,8200.00,2762176,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130223,000000,8454.00,8600.00,7921.00,7921.00,2201681,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130224,000000,7950.00,7950.00,7732.00,7732.00,1986204,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130225,000000,7411.00,7550.00,7367.00,7367.00,708796,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130226,000000,7300.00,7367.00,7021.00,7021.00,3324705,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130227,000000,7150.00,7300.00,6900.00,7250.00,2487944,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130302,000000,7300.00,7320.00,6920.00,7200.00,1357742,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130303,000000,7020.00,7148.00,6756.00,6756.00,1179913,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130304,000000,6550.00,6700.00,6480.00,6480.00,749641,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130305,000000,6167.00,6167.00,6167.00,6167.00,76646,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130306,000000,6210.00,6450.00,5860.00,6060.00,1815290,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130309,000000,6010.00,6442.00,6010.00,6442.00,2778100,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130310,000000,6550.00,6600.00,6098.00,6098.00,2097913,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130311,000000,6022.00,6150.00,5928.00,5928.00,589181,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130312,000000,5800.00,5928.00,5645.00,5645.00,1284811,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130313,000000,5479.00,5690.00,5393.00,5450.00,2532801,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130316,000000,5510.00,5680.00,5470.00,5515.00,3118048,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130317,000000,5334.00,5441.00,5308.00,5308.00,467611,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130318,000000,5260.00,5260.00,5061.00,5222.00,1967459,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130325,000000,5200.00,5345.00,5100.00,5345.00,841650,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130326,000000,5598.00,5598.00,5340.00,5598.00,1184332,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130327,000000,5669.00,5801.00,5533.00,5801.00,1047264,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130330,000000,6051.00,6051.00,6051.00,6051.00,248563,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130331,000000,6353.00,6353.00,5878.00,6045.00,2614193,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130403,000000,6060.00,6061.00,5867.00,5867.00,892474,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130406,000000,5830.00,6100.00,5605.00,6030.00,1913978,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130407,000000,6180.00,6180.00,6180.00,6180.00,191176,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130408,000000,6300.00,6489.00,6250.00,6489.00,2148359,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130409,000000,6579.00,6690.00,6121.00,6200.00,2182240,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130410,000000,6380.00,6650.00,6220.00,6421.00,1984529,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130413,000000,6430.00,6450.00,6124.00,6160.00,1045639,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130415,000000,6300.00,6390.00,6000.00,6170.00,1054058,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130416,000000,6251.00,6410.00,6190.00,6304.00,1307757,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130417,000000,6350.00,6550.00,6300.00,6350.00,1363007,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130420,000000,6480.00,6620.00,6270.00,6300.00,1208757,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130421,000000,6756.00,6756.00,6640.00,6756.00,1838264,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130422,000000,7080.00,7090.00,6852.00,7000.00,2663918,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130423,000000,7200.00,7398.00,7051.00,7282.00,2538695,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130424,000000,7368.00,7411.00,6913.00,6913.00,2158363,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130427,000000,6736.00,6736.00,6736.00,6736.00,82466,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130428,000000,6450.00,6986.00,6400.00,6780.00,2920657,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130429,000000,6750.00,6920.00,6695.00,6800.00,505822,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130519,000000,6700.00,6700.00,5550.00,5600.00,2178810,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130520,000000,5690.00,5821.00,5581.00,5590.00,1080613,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130521,000000,5422.00,5729.00,5349.00,5501.00,681483,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130522,000000,5697.00,5835.00,5450.00,5700.00,1586171,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130525,000000,5700.00,5890.00,5700.00,5829.00,661853,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130526,000000,5896.00,6115.00,5886.00,6115.00,723784,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130527,000000,6297.00,6348.00,6020.00,6150.00,800780,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130528,000000,6250.00,6250.00,5881.00,5900.00,959238,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130529,000000,6060.00,6187.00,5801.00,5830.00,1946137,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130608,000000,6500.00,6500.00,5660.00,5700.00,679301,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130609,000000,5899.00,5899.00,5531.00,5535.00,329903,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130610,000000,5720.00,5720.00,5451.00,5519.00,249378,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130611,000000,5710.00,5710.00,5500.00,5520.00,373736,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130612,000000,5550.00,5550.00,5431.00,5496.00,347961,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130615,000000,5400.00,5748.00,5400.00,5531.00,691639,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130616,000000,5650.00,5670.00,5331.00,5331.00,1472804,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130617,000000,5401.00,5490.00,5185.00,5225.00,1024855,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130618,000000,5260.00,5503.00,5200.00,5503.00,1039545,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130619,000000,5705.00,5705.00,5600.00,5705.00,678527,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130622,000000,5990.00,5990.00,5990.00,5990.00,137909,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130623,000000,6289.00,6289.00,6050.00,6220.00,3590364,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130625,000000,6240.00,6240.00,5940.00,5940.00,1379069,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130626,000000,5827.00,6090.00,5810.00,5921.00,816739,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130629,000000,6060.00,6219.00,5925.00,6219.00,525001,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130630,000000,6449.00,6449.00,6449.00,6449.00,347372,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130701,000000,6771.00,6771.00,6540.00,6771.00,1305106,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130702,000000,7102.00,7102.00,7102.00,7102.00,225984,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130703,000000,7457.00,7457.00,7457.00,7457.00,478667,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130706,000000,7829.00,7829.00,7829.00,7829.00,189550,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130707,000000,8220.00,8220.00,8000.00,8220.00,5277223,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130708,000000,8350.00,8575.00,7812.00,8451.00,2995538,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130709,000000,8555.00,8555.00,7970.00,7974.00,2102354,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130710,000000,7929.00,7929.00,7687.00,7687.00,764035,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130713,000000,7324.00,7324.00,7324.00,7324.00,116980,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130714,000000,6958.00,6958.00,6958.00,6958.00,94807,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130715,000000,6950.00,7305.00,6950.00,7250.00,2168752,0000,CapitalIncreaseIncludingContribution
GhandChaharMahal_Share,d,20130716,000000,7460.00,7460.00,6878.00,6890.00,1153436,0000,CapitalIncreaseIncludingContribution
