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-December-2018,29.20,32.55,29.20,32.30,31.658407614443269376,6619,56,209547.00,5056,76.39,3.35,3.10
28-December-2018,29.60,29.60,29.60,29.60,29.598684210526315789,152,1,4499.00,152,100.00,0.00,0.00
27-December-2018,29.10,29.20,29.05,29.20,29.116666666666666666,300,3,8735.00,200,66.67,0.15,0.10
26-December-2018,29.25,29.75,28.30,28.70,28.822494261667941851,1307,12,37671.00,1076,82.33,1.45,-0.55
24-December-2018,29.20,30.00,29.15,29.30,29.212053571428571428,448,5,13087.00,298,66.52,0.85,0.10
21-December-2018,29.90,29.90,29.15,29.30,29.675090252707581227,277,7,8220.00,175,63.18,0.75,-0.60
20-December-2018,30.00,31.00,29.80,30.15,30.067160493827160493,2025,24,60886.00,1808,89.28,1.20,0.15
19-December-2018,29.50,29.50,29.15,29.15,29.411428571428571428,1050,11,30882.00,1050,100.00,0.35,-0.35
18-December-2018,28.60,29.50,28.60,29.05,28.913846153846153846,325,3,9397.00,325,100.00,0.90,0.45
17-December-2018,29.00,29.50,28.70,29.20,29.008298755186721991,482,12,13982.00,412,85.48,0.80,0.20
14-December-2018,29.25,30.50,28.85,30.50,29.606153846153846153,325,7,9622.00,125,38.46,1.65,1.25
13-December-2018,31.35,31.35,28.95,29.40,29.813341135166764189,1709,11,50951.00,933,54.59,2.40,-1.95
12-December-2018,30.00,30.00,28.65,29.00,29.025278058645096056,989,7,28706.00,989,100.00,1.35,-1.00
10-December-2018,28.85,30.00,28.85,29.40,29.414634146341463414,205,5,6030.00,205,100.00,1.15,0.55
7-December-2018,27.95,28.90,27.95,28.90,27.994285714285714285,525,5,14697.00,500,95.24,0.95,0.95
6-December-2018,29.20,29.45,28.55,28.85,29.112491679609496339,4507,27,131210.00,3507,77.81,0.90,-0.35
5-December-2018,29.60,29.85,29.20,29.25,29.365669474295672378,3443,19,101106.00,2004,58.21,0.65,-0.35
4-December-2018,30.10,30.70,29.25,30.20,29.567078972407231208,5255,21,155375.00,3750,71.36,1.45,0.10
3-December-2018,30.00,30.50,29.35,30.25,29.949530516431924882,852,8,25517.00,745,87.44,1.15,0.25