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
29-September-2017,32.95,33.00,30.40,30.40,30.772843387698958538,10178,38,313206.00,6927,68.06,2.60,-2.55
28-September-2017,32.00,32.00,30.20,30.40,30.640262271841219209,16929,107,518709.00,7144,42.20,1.80,-1.60
27-September-2017,34.00,34.40,31.25,31.70,32.461265848058300888,20034,152,650329.00,8342,41.64,3.15,-2.30
26-September-2017,33.95,34.85,31.20,33.85,33.275019371758955713,33554,222,1116510.00,11640,34.69,3.65,-0.10
25-September-2017,33.60,34.90,29.70,33.30,32.016844086120694426,54203,311,1735409.00,24006,44.29,5.20,-0.30
22-September-2017,35.45,37.25,32.40,33.00,34.924162679425837320,75240,535,2627694.00,33433,44.44,4.85,-2.45
21-September-2017,32.10,36.70,31.85,34.95,35.163795251486135336,224744,1014,7902852.00,114976,51.16,4.85,2.85
20-September-2017,29.25,31.95,28.05,31.50,30.556567994877604294,81212,416,2481560.00,41088,50.59,3.90,2.25
19-September-2017,27.50,29.90,26.65,28.50,29.037635425135661479,105778,394,3071543.00,58470,55.28,3.25,1.00
18-September-2017,27.40,28.00,26.40,26.90,27.415315512708150744,45640,236,1251235.00,25275,55.38,1.60,-0.50
15-September-2017,25.00,28.00,25.00,25.55,26.582172701949860724,29438,144,782526.00,11051,37.54,3.00,0.55
14-September-2017,24.70,25.00,24.35,24.75,24.530754597336715282,1577,10,38685.00,1527,96.83,0.65,0.05
13-September-2017,25.00,25.50,24.40,24.70,24.840566037735849056,5300,16,131655.00,5050,95.28,1.10,-0.30
12-September-2017,23.20,26.80,23.20,25.65,25.373134328358208955,7772,77,197200.00,3048,39.22,3.60,2.45
11-September-2017,25.35,25.35,23.55,25.00,23.747703180212014134,2830,8,67206.00,2830,100.00,1.80,-0.35
8-September-2017,24.25,24.85,23.70,23.70,24.435813953488372093,2150,10,52537.00,1950,90.70,1.15,-0.55
7-September-2017,25.55,25.55,23.15,24.75,24.864285714285714285,5880,31,146202.00,4435,75.43,2.40,-0.80
6-September-2017,24.30,25.80,23.80,24.95,24.471935853379152348,12222,52,299096.00,7850,64.23,2.00,0.65
5-September-2017,23.15,23.25,23.05,23.20,23.202875399361022364,626,7,14525.00,626,100.00,0.20,0.05
4-September-2017,24.25,24.25,23.40,23.55,23.896296296296296296,2700,17,64520.00,1510,55.93,0.85,-0.70
1-September-2017,22.45,23.80,22.45,23.40,22.810885101704233095,1819,14,41493.00,1300,71.47,1.35,0.95