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-2016,17.00,17.10,17.00,17.10,17.008695652173913043,115,3,1956.00,115,100.00,0.10,0.10
29-September-2016,17.45,17.50,17.00,17.00,17.176785714285714285,2800,7,48095.00,2800,100.00,0.50,-0.45
28-September-2016,17.05,18.00,17.05,17.55,17.475124378109452736,1206,8,21075.00,1006,83.42,0.95,0.50
27-September-2016,17.05,17.05,17.05,17.05,17.050000000000000000,400,2,6820.00,400,100.00,0.00,0.00
26-September-2016,17.30,17.30,17.25,17.25,17.289600000000000000,1250,5,21612.00,1250,100.00,0.05,-0.05
23-September-2016,17.30,17.40,17.30,17.35,17.337500000000000000,1200,6,20805.00,1200,100.00,0.10,0.05
22-September-2016,18.00,18.00,17.25,17.30,17.457282170871316514,4717,19,82346.00,4200,89.04,0.75,-0.70
21-September-2016,18.00,18.00,18.00,18.00,18.000000000000000000,500,1,9000.00,500,100.00,0.00,0.00
20-September-2016,17.00,17.20,17.00,17.20,17.183577712609970674,1705,6,29298.00,1675,98.24,0.20,0.20
19-September-2016,17.00,17.75,16.95,17.75,17.332389046270066100,1059,3,18355.00,1059,100.00,0.80,0.75
16-September-2016,17.45,17.60,17.40,17.55,17.491176470588235294,1700,5,29735.00,1600,94.12,0.20,0.10
14-September-2016,17.50,17.50,17.50,17.50,17.500000000000000000,300,1,5250.00,300,100.00,0.00,0.00
12-September-2016,18.00,18.45,17.70,17.85,18.012008733624454148,1832,13,32998.00,1135,61.95,0.75,-0.15
9-September-2016,17.50,18.20,17.25,17.60,17.653356890459363957,2830,19,49959.00,2308,81.55,0.95,0.10
8-September-2016,17.50,17.90,17.20,17.60,17.453392990305741983,1341,10,23405.00,935,69.72,0.70,0.10
7-September-2016,17.10,17.50,16.80,17.05,17.027849343638817323,8151,17,138794.00,7700,94.47,0.70,-0.05
6-September-2016,17.50,17.75,17.45,17.50,17.493055555555555555,144,7,2519.00,142,98.61,0.30,0.00
2-September-2016,17.20,18.00,17.15,17.35,17.316535433070866141,1270,6,21992.00,1270,100.00,0.85,0.15
1-September-2016,17.35,17.65,17.35,17.65,17.478571428571428571,3500,5,61175.00,3500,100.00,0.30,0.30