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
30-June-2017,24.25,25.40,24.10,24.80,24.468732871593004135,20069,86,491063.00,10485,52.24,1.30,0.55
29-June-2017,25.50,26.40,24.95,25.00,25.225070770702922530,25081,57,632670.00,24653,98.29,1.45,-0.50
28-June-2017,26.00,27.50,24.60,26.30,26.653055117796086097,50129,169,1336091.00,28718,57.29,2.90,0.30
27-June-2017,23.95,25.45,23.70,25.00,24.896177665575322472,25351,106,631143.00,20108,79.32,1.75,1.05
23-June-2017,27.00,27.00,24.65,25.00,25.391613464886825304,6892,72,174999.00,4302,62.42,2.35,-2.00
22-June-2017,27.00,27.00,25.55,26.15,26.118999218139171227,19185,48,501093.00,18435,96.09,1.45,-0.85
21-June-2017,23.75,26.50,23.75,25.85,25.993060287177934236,39627,178,1030027.00,24934,62.92,2.75,2.10
20-June-2017,23.85,25.80,23.60,24.65,24.577639751552795031,3220,33,79140.00,2504,77.76,2.20,0.80
19-June-2017,24.95,25.00,23.95,24.10,24.415770609318996415,2232,17,54496.00,1992,89.25,1.05,-0.85
16-June-2017,27.20,27.20,24.00,24.15,24.194321206743566992,1127,22,27267.00,330,29.28,3.20,-3.05
15-June-2017,24.10,25.15,24.10,24.55,24.850831600831600831,1924,13,47813.00,1772,92.10,1.05,0.45
14-June-2017,26.85,26.85,24.85,25.65,25.450406504065040650,1230,19,31304.00,1070,86.99,2.00,-1.20
13-June-2017,27.30,27.30,25.55,26.10,26.082957502168256721,23060,161,601473.00,13203,57.25,1.75,-1.20
12-June-2017,24.35,27.50,24.00,26.60,26.272098413264396505,56090,197,1473602.00,24055,42.89,3.50,2.25
9-June-2017,24.00,25.35,24.00,24.05,24.202204553668232743,5534,35,133935.00,4230,76.44,1.35,0.05
8-June-2017,26.00,26.10,23.60,23.95,24.631116121758737316,8870,54,218478.00,5520,62.23,2.50,-2.05
7-June-2017,23.00,25.40,23.00,25.00,25.002789400278940027,4302,34,107562.00,2618,60.86,2.40,2.00
6-June-2017,25.90,25.90,23.75,24.60,24.163092550790067720,3544,32,85634.00,2712,76.52,2.15,-1.30
5-June-2017,26.90,26.90,23.95,24.45,24.847333956969130028,5345,37,132809.00,4968,92.95,2.95,-2.45
2-June-2017,26.25,26.45,23.65,24.25,24.990751445086705202,4325,40,108085.00,3493,80.76,2.80,-2.00
1-June-2017,26.45,26.90,26.00,26.10,26.264745308310991957,10444,59,274309.00,7143,68.39,0.90,-0.35