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-August-2016,17.75,18.00,17.70,17.80,17.797209302325581395,4300,12,76528.00,4200,97.67,0.30,0.05
29-August-2016,18.00,18.00,17.50,17.75,17.722896729038708755,7001,9,124078.00,7000,99.99,0.50,-0.25
26-August-2016,18.05,18.05,18.05,18.05,18.050000000000000000,300,3,5415.00,300,100.00,0.00,0.00
25-August-2016,18.05,18.50,18.00,18.10,18.079086115992970123,569,6,10287.00,568,99.82,0.50,0.05
24-August-2016,18.10,18.15,18.00,18.00,18.022151898734177215,632,5,11390.00,632,100.00,0.15,-0.10
22-August-2016,19.50,19.50,18.05,18.05,18.252122241086587436,1178,14,21501.00,675,57.30,1.45,-1.45
19-August-2016,19.00,19.00,18.50,18.50,18.750000000000000000,4,4,75.00,1,25.00,0.50,-0.50
18-August-2016,19.00,19.25,18.40,18.40,18.983648881239242685,1162,8,22059.00,1142,98.28,0.85,-0.60
17-August-2016,18.25,18.25,18.15,18.15,18.216666666666666666,300,2,5465.00,300,100.00,0.10,-0.10
16-August-2016,18.00,18.00,18.00,18.00,18.000000000000000000,206,3,3708.00,206,100.00,0.00,0.00
12-August-2016,18.05,18.05,18.05,18.05,18.046979865771812080,149,1,2689.00,149,100.00,0.00,0.00
11-August-2016,18.25,18.25,18.25,18.25,18.228571428571428571,35,1,638.00,35,100.00,0.00,0.00
10-August-2016,18.50,18.50,18.00,18.30,18.301174230403046651,6302,8,115334.00,6300,99.97,0.50,-0.20
9-August-2016,18.65,19.25,18.65,19.25,18.921979865771812080,1192,6,22555.00,1192,100.00,0.60,0.60
8-August-2016,18.95,19.25,18.95,19.25,19.192777777777777777,1800,5,34547.00,1800,100.00,0.30,0.30
5-August-2016,19.25,19.25,18.40,19.25,18.985463355542095699,1651,8,31345.00,1626,98.49,0.85,0.00
3-August-2016,18.50,19.25,18.35,19.25,18.403838464614154338,2501,5,46028.00,2501,100.00,0.90,0.75
2-August-2016,18.30,19.25,18.25,18.30,18.627888446215139442,1255,7,23378.00,840,66.93,1.00,0.00