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-July-2017,24.85,25.80,24.55,24.80,24.986750348675034867,7170,46,179155.00,4239,59.12,1.25,-0.05
28-July-2017,24.80,25.45,24.80,25.05,25.038337223918118154,11138,40,278877.00,8436,75.74,0.65,0.25
27-July-2017,26.60,26.85,25.20,25.50,25.659119384284947198,11174,55,286715.00,9381,83.95,1.65,-1.10
26-July-2017,26.65,26.95,26.00,26.05,26.273523508302414694,16441,45,431963.00,13844,84.20,0.95,-0.60
25-July-2017,27.00,27.75,26.60,26.75,27.243192291579388353,4774,32,130059.00,4529,94.87,1.15,-0.25
24-July-2017,27.90,27.90,26.65,27.20,27.546875654834248355,23861,98,657296.00,16556,69.39,1.25,-0.70
21-July-2017,26.80,28.45,26.60,27.10,27.262905770964833183,106464,304,2902518.00,70016,65.76,1.85,0.30
20-July-2017,27.00,27.00,26.50,26.75,26.788145774929915899,14982,56,401340.00,14032,93.66,0.50,-0.25
19-July-2017,25.50,27.10,25.35,26.75,26.398499659013412139,17596,70,464508.00,14631,83.15,1.75,1.25
18-July-2017,28.45,28.45,24.00,25.15,24.647131228906094897,50370,164,1241476.00,27023,53.65,4.45,-3.30
17-July-2017,25.00,27.00,25.00,26.20,26.095971351835273052,11170,50,291492.00,7303,65.38,2.00,1.20
14-July-2017,27.55,27.70,25.95,26.30,26.440667152752460809,10972,61,290107.00,7741,70.55,1.75,-1.25
13-July-2017,27.25,28.15,27.00,27.55,27.603768134548722557,31156,158,860023.00,24780,79.54,1.15,0.30
12-July-2017,25.75,29.40,24.50,27.30,27.712144816608527788,118108,447,3273026.00,65352,55.33,4.90,1.55
11-July-2017,25.80,25.80,24.00,25.00,24.690754039497307001,17824,56,440088.00,13307,74.66,1.80,-0.80
10-July-2017,24.80,24.80,24.00,24.20,24.221454283657307415,6945,26,168218.00,5533,79.67,0.80,-0.60
7-July-2017,25.85,25.85,24.60,24.80,24.954081632653061224,980,9,24455.00,980,100.00,1.25,-1.05
6-July-2017,24.30,24.90,24.15,24.45,24.337875642992509701,11081,46,269688.00,9153,82.60,0.75,0.15
5-July-2017,24.00,25.10,24.00,25.00,24.741916811378483420,12093,25,299204.00,10999,90.95,1.10,1.00
4-July-2017,26.50,26.50,24.55,24.65,24.982179374817411627,3423,26,85514.00,3213,93.87,1.95,-1.85
3-July-2017,24.15,25.60,24.15,25.10,25.239923224568138195,5210,33,131500.00,4296,82.46,1.45,0.95