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-January-2017,24.05,24.20,23.20,23.70,23.551926845199216198,3062,24,72116.00,2310,75.44,1.00,-0.35
30-January-2017,23.20,24.25,22.90,24.05,23.723128205128205128,19500,115,462601.00,14230,72.97,1.35,0.85
27-January-2017,24.55,25.00,23.20,23.70,23.653976462196861626,22432,105,530606.00,13569,60.49,1.80,-0.85
25-January-2017,25.00,25.00,23.55,24.50,24.391889375174597262,21478,142,523889.00,11980,55.78,1.45,-0.50
24-January-2017,26.70,26.75,24.50,24.85,25.782261630340582828,169621,1099,4373213.00,77969,45.97,2.25,-1.85
23-January-2017,21.50,25.35,21.50,25.35,24.952650778210116731,287840,884,7182371.00,78610,27.31,3.85,3.85
20-January-2017,20.25,21.35,20.25,21.15,20.974799911638260633,58849,141,1234346.00,52236,88.76,1.10,0.90
19-January-2017,20.65,20.65,20.00,20.25,20.185000000000000000,3000,15,60555.00,2900,96.67,0.65,-0.40
18-January-2017,20.25,20.25,19.90,20.15,20.148336338305195869,6101,17,122925.00,5900,96.71,0.35,-0.10
17-January-2017,20.00,20.20,19.75,20.00,20.073545554335894621,4555,10,91435.00,4555,100.00,0.45,0.00
16-January-2017,19.95,20.00,19.75,19.75,19.937225109956017592,2501,14,49863.00,2500,99.96,0.25,-0.20
13-January-2017,19.50,19.50,19.50,19.50,19.500000000000000000,150,1,2925.00,150,100.00,0.00,0.00
12-January-2017,20.20,20.20,19.60,20.20,20.000000000000000000,301,5,6020.00,301,100.00,0.60,0.00
11-January-2017,20.25,20.25,19.40,19.65,19.663098424026167112,3363,18,66127.00,3162,94.02,0.85,-0.60
10-January-2017,20.00,20.00,19.65,20.00,19.694123556002009040,1991,7,39211.00,1982,99.55,0.35,0.00
9-January-2017,19.75,19.75,19.75,19.75,19.740000000000000000,50,1,987.00,50,100.00,0.00,0.00
6-January-2017,20.00,20.65,20.00,20.25,20.340000000000000000,1150,4,23391.00,1150,100.00,0.65,0.25
5-January-2017,20.00,20.15,19.50,20.15,19.558035714285714285,224,5,4381.00,212,94.64,0.65,0.15
4-January-2017,19.75,20.10,19.75,20.00,19.903225806451612903,248,4,4936.00,248,100.00,0.35,0.25
3-January-2017,19.95,20.00,19.65,20.00,19.916727896154788145,4083,16,81320.00,4050,99.19,0.35,0.05
2-January-2017,19.65,19.80,18.75,19.60,19.556034482758620689,7424,26,145184.00,6666,89.79,1.05,-0.05