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-September-2015,20.45,21.10,20.35,20.60,20.646633102580239144,3178,46,65615.00,2748,86.47,0.75,0.15
29-September-2015,20.10,20.30,19.40,20.05,19.981755986316989737,4385,25,87620.00,3485,79.48,0.90,-0.05
28-September-2015,22.40,22.50,19.50,20.55,21.280183073118517698,27093,467,576544.00,16842,62.16,3.00,-1.85
24-September-2015,18.70,21.20,18.70,21.15,20.817418878652852573,73162,403,1523044.00,29233,39.96,2.50,2.45
23-September-2015,17.10,17.70,16.80,17.70,17.320646289664362455,12007,77,207969.00,8092,67.39,0.90,0.60
22-September-2015,15.05,15.05,15.05,15.05,15.050000000000000000,20,1,301.00,20,100.00,0.00,0.00
21-September-2015,15.00,15.00,15.00,15.00,15.000000000000000000,300,1,4500.00,300,100.00,0.00,0.00
18-September-2015,15.60,15.60,15.60,15.60,15.000000000000000000,1,1,15.00,1,100.00,0.00,0.00
16-September-2015,15.50,15.60,14.70,15.55,14.935714285714285714,140,5,2091.00,120,85.71,0.90,0.05
15-September-2015,14.75,14.75,14.40,14.55,14.529411764705882352,51,5,741.00,50,98.04,0.35,-0.20
14-September-2015,14.85,15.40,14.85,15.40,15.033333333333333333,300,2,4510.00,300,100.00,0.55,0.55
11-September-2015,16.85,16.85,14.75,14.85,14.898214285714285714,560,5,8343.00,550,98.21,2.10,-2.00
10-September-2015,14.60,14.70,14.60,14.70,14.598006644518272425,301,2,4394.00,301,100.00,0.10,0.10
8-September-2015,14.50,14.50,14.50,14.50,14.500000000000000000,400,1,5800.00,400,100.00,0.00,0.00
7-September-2015,14.65,14.65,14.50,14.50,14.571428571428571428,14,2,204.00,7,50.00,0.15,-0.15
4-September-2015,14.50,14.50,14.50,14.50,14.500000000000000000,80,2,1160.00,50,62.50,0.00,0.00
2-September-2015,15.00,15.00,15.00,15.00,15.000000000000000000,100,1,1500.00,100,100.00,0.00,0.00
1-September-2015,15.00,15.30,15.00,15.20,15.046808510638297872,2585,12,38896.00,2010,77.76,0.30,0.20