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-2019,33.05,33.05,33.05,33.05,33.048000000000000000,250,3,8262.00,250,100.00,0.00,0.00
30-January-2019,33.00,33.50,33.00,33.25,33.332453825857519788,379,7,12633.00,378,99.74,0.50,0.25
29-January-2019,35.00,35.45,32.20,35.45,33.888576025744167337,2486,18,84247.00,1144,46.02,3.25,0.45
28-January-2019,32.30,32.30,32.30,32.30,32.300000000000000000,50,1,1615.00,50,100.00,0.00,0.00
25-January-2019,34.15,35.35,34.15,34.25,34.276413478012564249,1751,17,60018.00,1380,78.81,1.20,0.10
24-January-2019,34.85,35.25,34.50,34.80,34.648224043715846994,1464,9,50725.00,1460,99.73,0.75,-0.05
23-January-2019,35.80,35.85,35.80,35.85,35.808000000000000000,250,2,8952.00,250,100.00,0.05,0.05
22-January-2019,36.00,36.00,35.05,35.05,35.200000000000000000,15,2,528.00,12,80.00,0.95,-0.95
21-January-2019,36.00,36.00,35.50,36.00,35.911433172302737520,2484,14,89204.00,2196,88.41,0.50,0.00
18-January-2019,35.35,35.50,35.25,35.50,35.336410256410256410,975,10,34453.00,775,79.49,0.25,0.15
17-January-2019,36.50,36.50,35.75,36.50,36.133333333333333333,510,6,18428.00,500,98.04,0.75,0.00
16-January-2019,36.50,37.40,36.50,36.90,36.967606090055069646,3087,23,114119.00,2985,96.70,0.90,0.40
15-January-2019,36.00,37.35,36.00,37.10,36.757904245709123757,3321,26,122073.00,2390,71.97,1.35,1.10
14-January-2019,37.90,37.90,35.20,36.00,36.133541867179980750,4156,25,150171.00,3456,83.16,2.70,-1.90
11-January-2019,34.85,35.10,34.85,34.95,34.934575955265610438,5365,31,187424.00,4600,85.74,0.25,0.10
10-January-2019,33.65,34.00,33.65,33.80,33.743478260869565217,230,7,7761.00,130,56.52,0.35,0.15
9-January-2019,33.80,34.35,33.80,34.35,33.874562718640679660,2001,4,67783.00,2001,100.00,0.55,0.55
8-January-2019,34.00,34.00,33.70,33.70,33.745341614906832298,322,3,10866.00,322,100.00,0.30,-0.30
7-January-2019,35.00,35.05,34.00,34.00,34.260111022997620935,1261,16,43202.00,1119,88.74,1.05,-1.00
4-January-2019,31.60,33.95,31.60,33.50,32.620208105147864184,3652,24,119129.00,2652,72.62,2.35,1.90
3-January-2019,32.00,32.65,31.50,32.60,32.510132158590308370,1135,7,36899.00,1100,96.92,1.15,0.60
2-January-2019,30.85,31.20,30.85,31.20,31.028288543140028288,707,6,21937.00,706,99.86,0.35,0.35
1-January-2019,33.00,33.00,30.30,31.35,30.855050694705219677,2663,36,82167.00,1610,60.46,2.70,-1.65