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-2016,18.40,19.00,18.40,18.95,18.484306714342471195,2517,13,46525.00,2168,86.13,0.60,0.55
29-November-2016,18.50,18.50,18.00,18.05,18.362930077691453940,901,5,16545.00,901,100.00,0.50,-0.45
28-November-2016,18.25,18.50,18.05,18.40,18.309555555555555555,4500,15,82393.00,2400,53.33,0.45,0.15
25-November-2016,18.50,18.50,18.50,18.50,18.500000000000000000,100,1,1850.00,100,100.00,0.00,0.00
23-November-2016,18.30,18.35,18.30,18.35,18.320000000000000000,575,4,10534.00,575,100.00,0.05,0.05
22-November-2016,18.00,18.00,18.00,18.00,18.000000000000000000,60,1,1080.00,60,100.00,0.00,0.00
21-November-2016,17.40,17.70,17.30,17.35,17.383069427527405602,1642,8,28543.00,1018,62.00,0.40,-0.05
18-November-2016,17.35,18.00,17.35,18.00,17.519940915805022156,677,3,11861.00,677,100.00,0.65,0.65
17-November-2016,18.40,18.45,17.30,17.30,18.141618497109826589,2768,12,50216.00,2758,99.64,1.15,-1.10
16-November-2016,17.60,18.00,17.15,17.85,17.548579970104633781,6690,16,117400.00,4345,64.95,0.85,0.25
15-November-2016,18.15,18.50,17.00,18.20,17.791922548948775377,13841,39,246258.00,8023,57.97,1.50,0.05
11-November-2016,18.80,19.40,18.60,18.80,18.836094674556213017,3380,11,63666.00,3379,99.97,0.80,0.00
10-November-2016,18.25,19.85,18.05,19.50,19.118415841584158415,7575,23,144822.00,4154,54.84,1.80,1.25
9-November-2016,15.35,19.45,15.35,17.95,17.286320491345616973,8955,30,154799.00,3075,34.34,4.10,2.60
8-November-2016,20.00,20.00,18.90,19.00,19.165603855327848902,20543,81,393719.00,12852,62.56,1.10,-1.00
7-November-2016,21.40,21.40,18.50,20.20,19.789202137460843928,70551,356,1396148.00,19436,27.55,2.90,-1.20
4-November-2016,21.15,21.15,18.50,18.60,18.768932038834951456,3605,22,67662.00,2223,61.66,2.65,-2.55
3-November-2016,18.75,19.15,18.70,19.00,18.973920863309352517,5560,27,105495.00,5160,92.81,0.45,0.25
2-November-2016,19.40,19.40,18.60,19.00,19.347305389221556886,1670,9,32310.00,1635,97.90,0.80,-0.40
1-November-2016,19.75,19.80,19.00,19.70,19.589880444064901793,9368,21,183518.00,8350,89.13,0.80,-0.05