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
28-March-2018,43.00,43.30,41.55,42.10,42.717175593443341922,18241,79,779204.00,8991,49.29,1.75,-0.90
27-March-2018,43.90,44.25,43.20,43.60,43.891732283464566929,4064,52,178376.00,2081,51.21,1.05,-0.30
26-March-2018,43.35,44.20,42.50,43.35,43.569986192613047980,11588,115,504889.00,6913,59.66,1.70,0.00
23-March-2018,44.00,44.00,42.40,42.75,43.235419019652134628,22135,210,957016.00,13064,59.02,1.60,-1.25
22-March-2018,46.00,46.80,44.50,44.85,45.256234188651969642,30437,242,1377464.00,15188,49.90,2.30,-1.15
21-March-2018,45.90,47.95,45.00,45.60,46.542246982358402971,39849,392,1854662.00,12846,32.24,2.95,-0.30
20-March-2018,45.80,47.25,44.75,44.85,45.950380265423086142,45889,359,2108617.00,9679,21.09,2.50,-0.95
19-March-2018,48.85,48.85,45.40,45.80,46.581960104076322636,24213,261,1127889.00,8010,33.08,3.45,-3.05
16-March-2018,48.50,50.30,47.00,47.45,48.551028700180992132,54146,532,2628844.00,15348,28.35,3.30,-1.05
15-March-2018,47.10,51.50,47.00,49.00,49.620879120879120879,74438,846,3693679.00,20994,28.20,4.50,1.90
14-March-2018,48.05,49.20,46.60,47.50,47.788772939906441165,41685,483,1992075.00,12464,29.90,2.60,-0.55
13-March-2018,45.50,50.25,43.60,49.60,47.785021159599989218,74198,731,3545553.00,24228,32.65,6.65,4.10
12-March-2018,48.25,48.25,44.95,45.30,46.123141636964968050,31143,337,1436413.00,11566,37.14,3.30,-2.95
9-March-2018,48.95,50.25,46.60,47.15,48.132909419612243625,48123,669,2316300.00,17193,35.73,3.65,-1.80
8-March-2018,52.50,54.70,46.75,48.90,50.203887560365121753,107471,1722,5395462.00,23696,22.05,7.95,-3.60
7-March-2018,54.00,60.25,49.20,50.80,55.281660514580835273,637995,5753,35269423.00,148826,23.33,11.05,-3.20
6-March-2018,46.90,55.40,46.90,53.75,53.529433038749150237,367750,2411,19685449.00,83798,22.79,8.50,6.85
5-March-2018,49.10,49.10,46.00,46.25,46.798937474458520637,22023,230,1030653.00,12262,55.68,3.10,-2.85
1-March-2018,49.40,50.90,47.35,48.05,48.847316484157055419,24017,418,1173166.00,8148,33.93,3.55,-1.35