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
29-June-2018,38.60,39.50,37.00,37.30,37.861701105237866410,10405,103,393951.00,4906,47.15,2.50,-1.30
28-June-2018,39.35,39.35,37.00,37.65,38.211368277739959155,2938,35,112265.00,2389,81.31,2.35,-1.70
27-June-2018,39.00,40.75,39.00,39.90,39.446995273463875759,2962,26,116842.00,2209,74.58,1.75,0.90
26-June-2018,40.00,40.90,38.15,38.35,39.603880292200141387,12731,71,504197.00,7255,56.99,2.75,-1.65
25-June-2018,38.80,39.20,38.60,39.20,38.880074661689220718,2143,13,83320.00,1259,58.75,0.60,0.40
22-June-2018,40.30,40.30,39.00,39.75,39.966071428571428571,1120,11,44762.00,990,88.39,1.30,-0.55
21-June-2018,40.15,40.15,40.00,40.00,40.029917250159134309,1571,13,62887.00,1571,100.00,0.15,-0.15
20-June-2018,41.15,41.15,40.00,40.10,40.324404761904761904,2352,14,94843.00,1752,74.49,1.15,-1.05
19-June-2018,41.00,42.30,40.00,40.45,40.609615037050424724,5533,30,224693.00,2411,43.57,2.30,-0.55
18-June-2018,40.00,40.90,40.00,40.55,40.208491161616161616,6336,30,254761.00,5676,89.58,0.90,0.55
15-June-2018,41.15,41.55,36.00,40.95,39.910153396639883126,5476,45,218548.00,3450,63.00,5.55,-0.20
14-June-2018,42.00,42.20,41.50,41.65,41.675333333333333333,6000,35,250052.00,3900,65.00,0.70,-0.35
13-June-2018,42.05,43.00,42.05,42.15,42.585912486659551760,937,11,39903.00,782,83.46,0.95,0.10
12-June-2018,43.20,43.20,42.10,42.65,42.471358077665736966,4661,26,197959.00,2907,62.37,1.10,-0.55
11-June-2018,42.90,43.00,42.10,42.65,42.718316166592028660,2233,17,95390.00,1892,84.73,0.90,-0.25
8-June-2018,42.00,43.00,41.30,41.65,41.861503928170594837,4455,28,186493.00,2625,58.92,1.70,-0.35
7-June-2018,40.90,42.90,40.70,41.25,41.857995358603160570,9049,74,378773.00,7757,85.72,2.20,0.35
6-June-2018,39.45,41.25,37.40,40.10,40.049626701800614844,6831,56,273579.00,4135,60.53,3.85,0.65
5-June-2018,39.30,40.00,37.60,39.35,38.486839420526423178,9802,80,377248.00,5767,58.83,2.40,0.05
4-June-2018,42.25,42.25,39.80,40.10,40.272714506389552029,7121,54,286782.00,4846,68.05,2.45,-2.15
1-June-2018,42.40,42.40,41.00,42.20,41.737175678352148940,5049,51,210731.00,2800,55.46,1.40,-0.20