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-May-2016,18.00,18.00,17.00,17.00,17.500000000000000000,2,2,35.00,0,0.00,1.00,-1.00
30-May-2016,16.25,17.85,16.25,16.55,16.549334377447141738,2554,7,42267.00,2500,97.89,1.60,0.30
27-May-2016,17.00,17.65,16.95,17.15,17.072347266881028938,1244,15,21238.00,1074,86.33,0.70,0.15
26-May-2016,17.15,17.50,16.50,17.45,16.966112138016019716,1623,17,27536.00,1391,85.71,1.00,0.30
25-May-2016,17.05,17.50,17.05,17.15,17.191818181818181818,1100,10,18911.00,1100,100.00,0.45,0.10
24-May-2016,16.85,17.50,16.80,17.30,17.125753660637381567,1161,12,19883.00,1123,96.73,0.70,0.45
23-May-2016,16.55,17.10,16.55,17.10,16.741299303944315545,862,4,14431.00,862,100.00,0.55,0.55
18-May-2016,16.70,16.75,16.30,16.30,16.658666666666666666,3000,13,49976.00,3000,100.00,0.45,-0.40
17-May-2016,16.95,17.30,16.90,17.30,16.988571428571428571,700,8,11892.00,699,99.86,0.40,0.35
16-May-2016,17.10,17.80,17.10,17.10,17.168798862828713574,2814,14,48313.00,2655,94.35,0.70,0.00
13-May-2016,17.40,17.50,17.00,17.15,17.142857142857142857,525,5,9000.00,425,80.95,0.50,-0.25
12-May-2016,16.70,16.70,16.70,16.70,16.700000000000000000,200,1,3340.00,200,100.00,0.00,0.00
10-May-2016,16.65,16.65,16.65,16.65,16.650000000000000000,100,2,1665.00,100,100.00,0.00,0.00
9-May-2016,16.50,17.90,16.50,16.90,17.043795620437956204,685,10,11675.00,684,99.85,1.40,0.40
6-May-2016,17.90,17.90,16.65,16.95,16.741181859825927622,2183,5,36546.00,1983,90.84,1.25,-0.95
5-May-2016,17.10,17.20,17.10,17.10,17.112000000000000000,1500,3,25668.00,1314,87.60,0.10,0.00
4-May-2016,17.20,17.20,17.10,17.10,17.140650406504065040,1230,3,21083.00,1230,100.00,0.10,-0.10
3-May-2016,17.15,17.20,17.15,17.20,17.170000000000000000,100,2,1717.00,50,50.00,0.05,0.05
2-May-2016,18.00,18.35,16.65,17.00,17.059859154929577464,1704,9,29070.00,1201,70.48,1.70,-1.00