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-2018,35.05,36.85,35.05,35.15,35.261594202898550724,1380,16,48661.00,1380,100.00,1.80,0.10
30-August-2018,35.15,36.85,35.00,36.00,35.609708737864077669,6180,25,220068.00,6180,100.00,1.85,0.85
29-August-2018,36.80,36.80,35.15,35.20,35.412145748987854251,3705,29,131202.00,3705,100.00,1.65,-1.60
28-August-2018,35.60,37.80,35.60,35.80,36.460805543525335643,2309,24,84188.00,2309,100.00,2.20,0.20
27-August-2018,35.10,37.10,35.00,36.30,36.614055299539170506,3472,41,127124.00,3472,100.00,2.10,1.20
24-August-2018,36.00,36.00,34.80,35.40,35.244269915050488860,6239,41,219889.00,6239,100.00,1.20,-0.60
23-August-2018,37.15,37.75,36.10,36.45,36.319842406876790830,2792,22,101405.00,2792,100.00,1.65,-0.70
21-August-2018,36.15,37.00,36.10,37.00,36.624019312009656004,1657,14,60686.00,1657,100.00,0.90,0.85
20-August-2018,37.00,37.05,36.05,36.35,36.470101309612058314,8094,50,295189.00,8094,100.00,1.00,-0.65
17-August-2018,37.00,37.70,36.10,36.75,37.139177239523260284,2601,24,96599.00,2601,100.00,1.60,-0.25
16-August-2018,37.25,38.50,37.05,37.20,37.572655444864307798,2911,25,109374.00,2911,100.00,1.45,-0.05
14-August-2018,39.00,39.00,37.00,37.10,37.376538146021328958,2438,28,91124.00,2438,100.00,2.00,-1.90
13-August-2018,39.80,39.80,37.15,38.15,38.043714285714285714,3500,35,133153.00,3500,100.00,2.65,-1.65
10-August-2018,39.25,39.45,37.80,38.15,38.383914421553090332,2524,23,96881.00,2524,100.00,1.65,-1.10
9-August-2018,38.10,39.50,37.75,38.15,38.500515862780500386,7754,49,298533.00,7754,100.00,1.75,0.05
8-August-2018,39.50,39.60,38.60,39.00,38.808596918085969180,4932,31,191404.00,4932,100.00,1.00,-0.50
7-August-2018,40.80,40.80,38.50,39.15,39.232708189951823812,11624,61,456041.00,11624,100.00,2.30,-1.65
6-August-2018,41.00,41.35,39.90,40.00,40.681456301994811700,11179,57,454778.00,11179,100.00,1.45,-1.00
3-August-2018,40.60,40.90,40.00,40.35,40.403011093502377179,6310,32,254943.00,6310,100.00,0.90,-0.25
2-August-2018,40.80,40.80,39.00,39.80,39.380788177339901477,6090,33,239829.00,6090,100.00,1.80,-1.00
1-August-2018,40.05,40.80,39.15,40.40,40.053200692041522491,6936,33,277809.00,6936,100.00,1.65,0.35