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-18,45.1,45.1,42.05,43,43.26233248,3507,25,151721,2855,81.41,3.05,-2.1
30-May-18,45.05,45.2,43.45,43.75,43.98612454,17585,234,773496,12463,70.87,1.75,-1.3
29-May-18,46.5,48.25,45.75,46.05,47.1119913,25752,181,1213228,13112,50.92,2.5,-0.45
28-May-18,46.2,47.45,45.55,46.45,46.42815249,21483,153,997416,12724,59.23,1.9,0.25
25-May-18,43.8,45,36,40.15,40.58938647,84364,349,3424283,41120,48.74,9,-3.65
24-May-18,41,43.8,40,43.25,41.62041972,6004,30,249889,3969,66.11,3.8,2.25
23-May-18,41,41.75,40.75,41.6,41.42775832,6852,29,283863,3692,53.88,1,0.6
22-May-18,40.35,41.6,40.35,41.45,41.35430756,3401,37,140646,2035,59.84,1.25,1.1
21-May-18,41.1,42,41,41.1,41.22456098,8314,50,342741,5945,71.51,1,0
18-May-18,41.5,43.9,41,41.5,42.42887834,8844,79,375241,4532,51.24,2.9,0
17-May-18,42.7,42.7,41.6,42.05,42.24175824,2457,17,103788,2352,95.73,1.1,-0.65
16-May-18,41.6,42.3,41.05,42.05,41.82559025,1313,17,54917,1030,78.45,1.25,0.45
15-May-18,42.45,43.9,41.8,42.4,42.59380934,5266,57,224299,2908,55.22,2.1,-0.05
14-May-18,43.1,43.1,41.5,42,42.33509205,8908,65,377121,5812,65.24,1.6,-1.1
11-May-18,43.7,43.8,42.5,42.6,42.99927457,5514,55,237098,3999,72.52,1.3,-1.1
10-May-18,44.15,44.5,42.95,43.2,43.3156235,18709,132,810392,13307,71.13,1.55,-0.95
09-May-18,43.55,45.25,43.55,44,44.46851343,17833,128,793007,4899,27.47,1.7,0.45
08-May-18,43.6,44,43,43.05,43.54420305,4649,51,202437,2902,62.42,1,-0.55
07-May-18,44.2,44.45,43.5,43.55,44.01070252,3644,61,160375,2326,63.83,0.95,-0.65
04-May-18,45,45,43.25,43.6,43.91403622,13971,113,613523,6610,47.31,1.75,-1.4
03-May-18,45.5,45.5,43.5,43.95,44.43543976,27060,199,1202423,12247,45.26,2,-1.55
02-May-18,47.5,47.6,45.5,46,46.74472547,15736,98,735575,8423,53.53,2.1,-1.5