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
31-August-2017,24.45,24.45,22.75,23.45,23.497142857142857142,700,8,16448.00,600,85.71,1.70,-1.00
30-August-2017,23.50,24.20,21.05,23.65,23.137011234544655745,31866,108,737284.00,17025,53.43,3.15,0.15
29-August-2017,21.35,22.00,20.75,21.45,21.193099273607748184,1652,22,35011.00,1152,69.73,1.25,0.10
28-August-2017,21.75,22.50,21.45,21.65,21.704545454545454545,6908,28,149935.00,5083,73.58,1.05,-0.10
24-August-2017,20.65,22.00,20.65,21.75,21.017688679245283018,848,6,17823.00,748,88.21,1.35,1.10
23-August-2017,22.25,22.25,21.35,21.50,22.145472061657032755,1038,14,22987.00,1038,100.00,0.90,-0.75
22-August-2017,21.50,22.00,21.30,21.40,21.466783216783216783,572,5,12279.00,550,96.15,0.70,-0.10
21-August-2017,22.00,22.50,21.00,21.60,21.406174089068825910,9880,50,211493.00,6508,65.87,1.50,-0.40
18-August-2017,22.00,23.65,21.00,23.10,22.429438543247344461,659,12,14781.00,453,68.74,2.65,1.10
17-August-2017,22.25,23.45,22.25,23.45,23.401041666666666666,2688,18,62902.00,2668,99.26,1.20,1.20
16-August-2017,23.20,23.60,21.85,23.10,23.123398746252384846,14676,68,339359.00,8231,56.08,1.75,-0.10
14-August-2017,21.30,21.95,21.05,21.15,21.234633885622661678,1871,30,39730.00,1370,73.22,0.90,-0.15
11-August-2017,21.50,22.25,21.50,22.20,22.080164439876670092,3892,15,85936.00,2817,72.38,0.75,0.70
10-August-2017,21.55,22.30,20.10,21.90,21.641025641025641025,3432,25,74272.00,2130,62.06,2.20,0.35
9-August-2017,21.90,22.90,21.90,22.45,22.245626119300179088,7259,32,161481.00,5465,75.29,1.00,0.55
8-August-2017,23.00,23.60,22.40,23.10,23.057078843486610476,9373,64,216114.00,5470,58.36,1.20,0.10
7-August-2017,22.85,24.10,22.80,23.50,23.248984468339307048,4185,21,97297.00,2600,62.13,1.30,0.65
4-August-2017,23.20,24.00,23.00,24.00,23.342992623814541622,1898,16,44305.00,1085,57.17,1.00,0.80
3-August-2017,24.45,24.50,23.70,23.70,23.823378291586384071,1557,15,37093.00,1552,99.68,0.80,-0.75
2-August-2017,24.20,24.65,23.75,24.20,24.146052631578947368,6840,34,165159.00,6288,91.93,0.90,0.00
1-August-2017,25.30,25.30,24.40,24.45,24.623797025371828521,4572,20,112580.00,3851,84.23,0.90,-0.85