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-2018,39.00,40.90,38.50,40.05,40.171806167400881057,5448,47,218856.00,5448,100.00,2.40,1.05
30-July-2018,38.40,40.30,38.40,39.00,39.441869756292449061,5006,40,197446.00,5006,100.00,1.90,0.60
27-July-2018,38.10,39.65,38.00,38.40,38.571081081081081081,7400,51,285426.00,7400,100.00,1.65,0.30
26-July-2018,38.00,39.60,37.60,38.05,38.076025341780593531,2999,25,114190.00,2999,100.00,2.00,0.05
25-July-2018,38.75,39.50,38.00,38.10,38.555270801298479412,5853,52,225664.00,5853,100.00,1.50,-0.65
24-July-2018,38.10,39.95,38.00,39.80,38.678468208092485549,11072,56,428248.00,11072,100.00,1.95,1.70
23-July-2018,40.10,40.10,38.50,38.65,39.012780933563842924,16196,88,631851.00,11838,73.09,1.60,-1.45
20-July-2018,39.75,40.15,39.05,39.20,39.431966527196652719,11950,115,471212.00,6785,56.78,1.10,-0.55
19-July-2018,40.50,41.50,39.30,39.80,40.628253339930727362,20210,247,821097.00,10302,50.97,2.20,-0.70
18-July-2018,40.90,42.20,40.00,40.30,40.795238095238095238,30660,402,1250782.00,12663,41.30,2.20,-0.60
17-July-2018,40.15,42.15,38.05,40.95,39.997233040901163171,76257,1234,3050069.00,17345,22.75,4.10,0.80
16-July-2018,49.75,53.90,38.65,41.00,47.569795823024374430,419538,2581,19957337.00,116642,27.80,15.25,-8.75
13-July-2018,43.00,50.55,43.00,48.30,47.410018786435031859,103266,736,4895843.00,31107,30.12,7.55,5.30
12-July-2018,44.00,44.00,42.20,42.75,43.138322549139299230,8191,58,353346.00,4310,52.62,1.80,-1.25
11-July-2018,45.00,45.20,43.20,43.40,44.010661764705882352,5440,45,239418.00,3629,66.71,2.00,-1.60
10-July-2018,45.75,46.00,44.25,45.00,44.989512746047111971,6198,59,278845.00,3890,62.76,1.75,-0.75
9-July-2018,46.05,47.50,44.30,45.15,46.142574553054902399,26793,428,1236298.00,13304,49.65,3.20,-0.90
6-July-2018,44.40,46.90,44.35,45.85,45.851267524830578364,27889,226,1278746.00,15508,55.61,2.55,1.45
5-July-2018,41.45,47.00,41.20,44.70,44.212453545143190264,27446,307,1213455.00,13898,50.64,5.80,3.25
4-July-2018,41.35,41.70,40.00,40.30,40.827707236502529162,9687,72,395498.00,3862,39.87,1.70,-1.05
3-July-2018,35.85,42.00,35.85,40.95,39.084649511978704525,16905,165,660726.00,8007,47.36,6.15,5.10
2-July-2018,38.65,38.65,36.00,36.60,36.707142857142857142,3360,38,123336.00,2660,79.17,2.65,-2.05