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
29-December-2017,48.50,52.30,47.75,52.20,51.161450942011255199,81740,427,4181937.00,40843,49.97,4.55,3.70
28-December-2017,48.20,49.15,47.20,47.55,47.898163957431879312,42755,180,2047886.00,27996,65.48,1.95,-0.65
27-December-2017,50.00,50.00,47.10,47.60,48.228793460160468284,39634,210,1911500.00,26595,67.10,2.90,-2.40
26-December-2017,50.00,50.40,48.50,49.30,49.802049283379431732,15908,126,792251.00,8451,53.12,1.90,-0.70
22-December-2017,51.10,51.10,49.20,49.45,49.811985898942420681,22126,156,1102140.00,10522,47.55,1.90,-1.65
21-December-2017,50.10,51.40,49.60,49.85,50.447334312624211526,11573,142,583827.00,5934,51.27,1.80,-0.25
20-December-2017,49.00,52.00,49.00,50.10,50.504101504868692829,33890,238,1711584.00,18358,54.17,3.00,1.10
19-December-2017,49.20,50.15,48.00,49.55,49.468988843011508389,22766,175,1126211.00,14213,62.43,2.15,0.35
18-December-2017,49.90,51.10,45.70,49.00,49.660299604611015202,17957,160,891750.00,10102,56.26,5.40,-0.90
15-December-2017,48.60,51.45,48.60,50.55,49.911102575592685060,46863,330,2338984.00,20504,43.75,2.85,1.95
14-December-2017,48.55,49.30,47.00,48.10,48.183128774595752970,20532,168,989296.00,12059,58.73,2.30,-0.45
13-December-2017,50.80,51.40,48.15,48.65,49.642914331465172137,27478,206,1364088.00,15441,56.19,3.25,-2.15
12-December-2017,51.90,52.85,48.90,50.20,50.918149314718651570,46988,325,2392542.00,21299,45.33,3.95,-1.70
11-December-2017,49.70,51.80,49.25,51.00,50.610185520861245527,63443,378,3210862.00,30028,47.33,2.55,1.30
8-December-2017,48.00,49.85,46.75,48.60,48.531331256964882704,69994,417,3396902.00,29663,42.38,3.10,0.60
7-December-2017,48.15,49.50,45.05,48.20,47.142518732398662044,196718,1007,9273782.00,60702,30.86,4.45,0.05
6-December-2017,56.00,56.00,50.05,50.05,52.491299188303982531,105335,760,5529171.00,55842,53.01,5.95,-5.95
5-December-2017,56.90,57.90,51.00,55.60,55.134441743486441223,338563,2302,18666482.00,100900,29.80,6.90,-1.30
4-December-2017,48.95,56.20,44.55,55.35,52.960198511412422092,806402,5006,42707210.00,206295,25.58,11.65,6.40
1-December-2017,40.75,47.75,40.25,46.85,44.905976137544561228,380095,1702,17068537.00,142392,37.46,7.50,6.10