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
28-February-2017,23.85,24.85,22.60,23.40,23.807532808398950131,38100,211,907067.00,18034,47.33,2.25,-0.45
27-February-2017,22.20,23.45,22.10,22.95,22.955078125000000000,5632,22,129283.00,3710,65.87,1.35,0.75
23-February-2017,22.60,22.65,22.25,22.45,22.460949464012251148,1306,6,29334.00,701,53.68,0.40,-0.15
22-February-2017,22.95,23.40,22.05,22.65,22.677302701552861093,4701,20,106606.00,4001,85.11,1.35,-0.30
21-February-2017,22.00,22.65,22.00,22.65,22.295369006709212894,6111,9,136247.00,5711,93.45,0.65,0.65
20-February-2017,21.60,22.05,21.60,22.05,21.879167778074153107,3749,10,82025.00,3249,86.66,0.45,0.45
17-February-2017,21.75,22.35,21.75,21.85,22.084388185654008438,3792,17,83744.00,3789,99.92,0.60,0.10
16-February-2017,21.05,22.00,21.05,21.90,21.762379764873530459,5614,24,122174.00,4044,72.03,0.95,0.85
15-February-2017,22.55,22.55,21.85,21.85,22.378833049403747870,4696,15,105091.00,2395,51.00,0.70,-0.70
14-February-2017,22.70,23.30,22.60,22.75,23.013181019332161687,13656,34,314268.00,9730,71.25,0.70,0.05
13-February-2017,23.40,23.45,22.65,23.05,23.128714173021298974,7606,76,175917.00,4205,55.29,0.80,-0.35
10-February-2017,23.70,24.00,22.60,23.15,23.543035090384323256,32915,73,774919.00,17674,53.70,1.40,-0.55
9-February-2017,23.00,23.00,22.45,22.50,22.591509433962264150,5300,21,119735.00,4100,77.36,0.55,-0.50
8-February-2017,22.55,23.80,22.25,23.00,23.200074377091855708,21512,166,499080.00,17324,80.53,1.55,0.45
7-February-2017,23.50,24.20,22.80,23.10,23.279569190600522193,15320,114,356643.00,6245,40.76,1.40,-0.40
6-February-2017,23.95,24.75,23.40,23.75,23.909688995215311004,6688,71,159908.00,3501,52.35,1.35,-0.20
3-February-2017,23.35,24.25,23.15,23.80,23.723065531284709366,8103,46,192228.00,6483,80.01,1.10,0.45
2-February-2017,24.00,24.00,23.00,23.15,23.230325713129678332,9886,76,229655.00,7025,71.06,1.00,-0.85
1-February-2017,23.80,23.80,23.35,23.70,23.661185849526656701,4014,12,94976.00,4007,99.83,0.45,-0.10