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-2017,40.85,42.00,39.55,40.00,40.946265393263062356,48479,281,1985034.00,22191,45.77,2.45,-0.85
29-November-2017,39.00,42.45,38.55,40.75,40.529751483001019154,76534,464,3101904.00,41777,54.59,3.90,1.75
28-November-2017,38.35,39.45,38.20,38.60,38.804485494731045530,39951,165,1550278.00,28772,72.02,1.25,0.25
27-November-2017,37.80,38.30,37.15,37.95,37.530796531739970349,22259,112,835398.00,16554,74.37,1.15,0.15
24-November-2017,38.25,38.60,37.10,37.15,37.684965468390295732,11294,73,425614.00,8222,72.80,1.50,-1.10
23-November-2017,37.25,38.25,37.20,37.55,37.668749523736950392,13123,82,494327.00,9649,73.53,1.05,0.30
22-November-2017,37.00,38.25,36.25,36.80,37.197836056176554886,13956,115,519133.00,6668,47.78,2.00,-0.20
21-November-2017,36.00,37.50,36.00,36.25,36.742649866361206567,10476,68,384916.00,6911,65.97,1.50,0.25
20-November-2017,38.05,38.10,35.00,36.10,35.611747786616331850,44502,199,1584794.00,22735,51.09,3.10,-1.95
17-November-2017,37.20,38.35,37.10,37.95,37.788138938227748174,20268,121,765890.00,13706,67.62,1.25,0.75
16-November-2017,37.25,37.25,36.10,36.30,36.508980334204842559,17594,139,642339.00,8371,47.58,1.15,-0.95
15-November-2017,37.55,38.00,36.25,37.20,37.306289916779562608,25835,162,963808.00,11824,45.77,1.75,-0.35
14-November-2017,37.25,39.00,37.05,37.90,38.192086099494048489,34193,216,1305902.00,17064,49.90,1.95,0.65
13-November-2017,38.95,45.70,36.45,37.40,38.358681462140992167,33704,287,1292841.00,11252,33.38,9.25,-1.55
10-November-2017,36.50,39.90,35.00,38.10,38.249415679594342986,50486,467,1931060.00,20515,40.64,4.90,1.60
9-November-2017,37.85,38.55,35.20,36.50,36.491845242448621370,41019,380,1496859.00,21879,53.34,3.35,-1.35
8-November-2017,40.90,40.90,37.30,37.85,39.322895448879700848,65786,670,2586896.00,32042,48.71,3.60,-3.05
7-November-2017,38.55,41.50,37.25,39.25,39.596148596888235345,227138,1139,8993790.00,128771,56.69,4.25,0.70
6-November-2017,33.20,39.30,33.20,37.00,37.429094937787625703,164276,886,6148702.00,86474,52.64,6.10,3.80
3-November-2017,34.00,34.70,32.85,33.15,33.515042837218569436,25095,151,841060.00,20755,82.71,1.85,-0.85
2-November-2017,35.60,35.90,34.10,34.70,35.150794863955976765,13084,99,459913.00,6656,50.87,1.80,-0.90
1-November-2017,33.75,38.00,33.75,35.05,35.528050165565562363,62513,329,2220965.00,31455,50.32,4.25,1.30