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
30-November-2015,20.20,20.20,19.55,19.55,19.742594484167517875,979,6,19328.00,979,100.00,0.65,-0.65
27-November-2015,20.00,20.00,19.10,19.40,19.504786450662739322,2716,15,52975.00,2101,77.36,0.90,-0.60
26-November-2015,20.00,20.05,20.00,20.00,20.000000000000000000,216,7,4320.00,205,94.91,0.05,0.00
24-November-2015,20.45,20.75,20.15,20.25,20.516528925619834710,1452,10,29790.00,925,63.71,0.60,-0.20
23-November-2015,19.30,21.00,19.05,19.80,19.768295196866625438,4851,33,95896.00,2900,59.78,1.95,0.50
19-November-2015,19.00,20.00,18.05,18.05,18.611875000000000000,1600,9,29779.00,1050,65.62,1.95,-0.95
18-November-2015,18.05,18.05,18.05,18.05,18.050000000000000000,100,1,1805.00,100,100.00,0.00,0.00
17-November-2015,20.40,20.40,18.00,18.00,18.587697423108894430,2406,28,44722.00,2250,93.52,2.40,-2.40
16-November-2015,17.80,18.25,17.80,18.25,18.173770491803278688,610,3,11086.00,610,100.00,0.45,0.45
13-November-2015,18.95,18.95,17.65,18.85,18.147058823529411764,170,4,3085.00,160,94.12,1.30,-0.10
11-November-2015,20.15,20.15,18.50,18.50,18.645454545454545454,110,2,2051.00,110,100.00,1.65,-1.65
10-November-2015,18.05,18.05,18.00,18.00,18.004291845493562231,1165,5,20975.00,1165,100.00,0.05,-0.05
9-November-2015,19.35,19.35,18.05,18.05,18.056105610561056105,606,4,10942.00,600,99.01,1.30,-1.30
6-November-2015,18.00,18.00,17.35,17.70,17.695238095238095238,210,3,3716.00,210,100.00,0.65,-0.30
5-November-2015,18.00,18.70,18.00,18.00,18.008135444151275285,4548,13,81901.00,3994,87.82,0.70,0.00
4-November-2015,19.10,19.10,18.05,18.05,18.426571709233791748,4072,10,75033.00,4072,100.00,1.05,-1.05
3-November-2015,17.65,19.55,17.65,19.00,19.175068306010928961,14640,38,280723.00,10600,72.40,1.90,1.35
2-November-2015,18.65,18.65,18.00,18.25,18.153982824992596979,3377,16,61306.00,2500,74.03,0.65,-0.40