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-May-2015,17.00,17.00,17.00,17.00,17.000000000000000000,277,2,4709.00,277,100.00,0.00,0.00
28-May-2015,17.00,17.00,16.70,16.90,16.932654402102496714,3044,7,51543.00,3044,100.00,0.30,-0.10
27-May-2015,16.75,17.35,16.75,16.85,16.939557151406343506,1671,5,28306.00,671,40.16,0.60,0.10
25-May-2015,17.10,17.10,16.60,17.00,16.974064625850340136,2352,9,39923.00,2352,100.00,0.50,-0.10
22-May-2015,16.80,17.60,16.60,17.15,16.874262369496141625,4406,12,74348.00,4276,97.05,1.00,0.35
21-May-2015,16.60,16.70,16.60,16.70,16.695652173913043478,2300,4,38400.00,2300,100.00,0.10,0.10
20-May-2015,16.50,16.75,16.50,16.70,16.684347826086956521,1150,5,19187.00,1150,100.00,0.25,0.20
19-May-2015,16.40,16.55,16.40,16.55,16.450000000000000000,400,3,6580.00,400,100.00,0.15,0.15
18-May-2015,16.80,16.80,16.50,16.65,16.594868735083532219,5028,8,83439.00,4828,96.02,0.30,-0.15
15-May-2015,16.80,16.80,16.80,16.80,16.800000000000000000,800,3,13440.00,800,100.00,0.00,0.00
14-May-2015,16.80,16.80,16.80,16.80,16.800000000000000000,390,2,6552.00,390,100.00,0.00,0.00
13-May-2015,16.75,16.90,16.75,16.90,16.800000000000000000,300,2,5040.00,300,100.00,0.15,0.15
12-May-2015,16.80,16.80,16.75,16.80,16.777777777777777777,900,2,15100.00,900,100.00,0.05,0.00
11-May-2015,16.65,17.60,16.55,17.60,16.642553191489361702,1410,4,23466.00,1400,99.29,1.05,0.95
8-May-2015,17.70,17.70,17.50,17.50,17.580000000000000000,500,4,8790.00,500,100.00,0.20,-0.20
7-May-2015,16.60,16.60,16.60,16.60,16.600000000000000000,100,4,1660.00,100,100.00,0.00,0.00
6-May-2015,16.70,16.70,16.70,16.70,16.700000000000000000,200,2,3340.00,200,100.00,0.00,0.00
4-May-2015,16.80,17.00,16.80,17.00,16.943019943019943019,351,4,5947.00,351,100.00,0.20,0.20