Date,Open Price,High Price,Low Price,Close Price,WAP,No.of Shares,No. of Trades,Total Turnover (Rs.),Deliverable Quantity,% Deli. Qty to Traded Qty,Spread High-Low,Spread Close-Open
30-April-2018,47.90,48.85,46.70,46.90,47.200067896344913432,8837,96,417107.00,7180,81.25,2.15,-1.00
27-April-2018,48.00,48.95,46.55,47.30,47.928616048611505480,17609,140,843975.00,8240,46.79,2.40,-0.70
26-April-2018,49.00,49.65,47.10,47.85,48.534742570113017999,19112,187,927596.00,11845,61.98,2.55,-1.15
25-April-2018,48.40,51.20,48.40,48.85,49.315321283240276331,21134,177,1042230.00,11550,54.65,2.80,0.45
24-April-2018,49.95,50.90,48.40,48.95,49.672549621444649068,19548,166,970999.00,9190,47.01,2.50,-1.00
23-April-2018,49.55,52.30,48.60,50.50,50.504849091689314833,34955,372,1765397.00,12355,35.35,3.70,0.95
20-April-2018,52.00,52.50,49.10,50.05,50.226893147016986026,59755,440,3001308.00,27393,45.84,3.40,-1.95
19-April-2018,52.90,54.30,52.20,52.50,53.129774628598648367,33589,322,1784576.00,16076,47.86,2.10,-0.40
18-April-2018,56.00,56.00,51.50,52.25,53.257240157642503055,72823,726,3878352.00,25942,35.62,4.50,-3.75
17-April-2018,52.45,58.70,52.45,55.80,56.185610738649729475,272064,2688,15286082.00,89808,33.01,6.25,3.35
16-April-2018,48.90,53.00,43.00,52.00,51.202871763064040936,161225,938,8255183.00,58177,36.08,10.00,3.10
13-April-2018,49.15,50.35,46.90,49.30,48.995442979744979371,69563,439,3408270.00,26150,37.59,3.45,0.15
12-April-2018,44.80,51.75,44.80,49.05,48.625006216740438653,100535,848,4888515.00,24963,24.83,6.95,4.25
11-April-2018,44.25,45.25,43.60,44.25,44.208656716417910447,6700,51,296198.00,2552,38.09,1.65,0.00
10-April-2018,43.30,45.00,43.30,44.25,44.353133159268929503,9192,86,407694.00,4356,47.39,1.70,0.95
9-April-2018,44.75,45.20,43.40,43.70,44.346144843406207574,21361,125,947278.00,10988,51.44,1.80,-1.05
6-April-2018,44.80,45.65,43.25,44.35,44.441866376180101670,55080,264,2447858.00,25460,46.22,2.40,-0.45
5-April-2018,45.40,46.80,45.00,45.20,45.664133188563155989,8289,59,378510.00,4463,53.84,1.80,-0.20
4-April-2018,46.75,47.50,44.50,44.60,46.032983209994429855,25134,143,1156993.00,16206,64.48,3.00,-2.15
3-April-2018,43.80,47.70,43.05,46.35,46.191267787839586028,30920,269,1428234.00,11989,38.77,4.65,2.55
2-April-2018,42.75,44.65,42.75,43.75,43.776940610358363935,15794,144,691413.00,8477,53.67,1.90,1.00