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-2018,42.00,42.70,40.50,41.55,41.291783216783216783,11440,72,472378.00,7067,61.77,2.20,-0.45
30-January-2018,41.00,43.20,40.85,42.25,41.999708071814333673,6851,60,287740.00,4083,59.60,2.35,1.25
29-January-2018,41.65,44.00,41.65,42.00,42.597144769127816194,4483,37,190963.00,2703,60.29,2.35,0.35
25-January-2018,44.00,44.00,41.55,41.85,42.806278604118993135,13984,100,598603.00,7574,54.16,2.45,-2.15
24-January-2018,44.45,45.35,43.15,43.75,43.668236402166234989,8494,67,370918.00,5075,59.75,2.20,-0.70
23-January-2018,45.00,46.85,44.15,44.35,44.885595320709824526,10087,64,452761.00,6273,62.19,2.70,-0.65
22-January-2018,45.95,45.95,44.00,45.20,44.973489983431239644,6639,55,298579.00,3948,59.47,1.95,-0.75
19-January-2018,44.00,46.05,42.50,44.30,44.421912448031303497,20445,154,908206.00,11377,55.65,3.55,0.30
18-January-2018,47.65,48.00,43.20,44.30,45.831967213114754098,13908,94,637431.00,9908,71.24,4.80,-3.35
17-January-2018,47.25,47.70,45.25,47.45,46.810440783615316117,8984,79,420545.00,4171,46.43,2.45,0.20
16-January-2018,49.50,50.15,46.80,47.55,48.077200641482537419,22448,128,1079237.00,15001,66.83,3.35,-1.95
15-January-2018,48.25,50.00,48.25,49.50,49.448324586192975373,14862,74,734901.00,13246,89.13,1.75,1.25
12-January-2018,52.00,52.00,48.20,48.85,48.960689879596485519,15365,114,752281.00,10992,71.54,3.80,-3.15
11-January-2018,46.10,50.65,46.10,49.30,49.457406402604449267,14744,92,729200.00,8518,57.77,4.55,3.20
10-January-2018,50.85,51.00,49.50,49.85,50.081012208130852198,16874,96,845067.00,13283,78.72,1.50,-1.00
9-January-2018,50.65,51.40,49.40,49.95,50.659724163638057962,21462,121,1087259.00,11104,51.74,2.00,-0.70
8-January-2018,51.05,51.70,50.20,50.85,50.963398500661472879,6803,58,346704.00,3675,54.02,1.50,-0.20
5-January-2018,52.55,52.55,50.45,50.70,51.420823568798125209,23896,123,1228752.00,12780,53.48,2.10,-1.85
4-January-2018,54.00,54.00,50.00,51.85,50.999602360721610648,47782,258,2436863.00,19424,40.65,4.00,-2.15
3-January-2018,51.35,51.95,49.00,51.15,50.697485616876198593,46930,191,2379233.00,29828,63.56,2.95,-0.20
2-January-2018,53.15,53.30,50.00,51.25,51.222471379676619851,25419,172,1302024.00,14753,58.04,3.30,-1.90
1-January-2018,53.00,54.90,50.20,52.10,52.878472727272727272,55000,404,2908316.00,29078,52.87,4.70,-0.90