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
28-September-2018,31.40,31.40,29.05,29.05,29.645312500000000000,3840,36,113838.00,3840,100.00,2.35,-2.35
27-September-2018,31.10,31.20,30.40,30.55,30.859916782246879334,2163,21,66750.00,2163,100.00,0.80,-0.55
26-September-2018,32.00,32.00,31.00,31.95,31.909882747068676716,2985,15,95251.00,2985,100.00,1.00,-0.05
25-September-2018,33.40,33.60,31.50,32.00,32.559457794208256315,6492,23,211376.00,6492,100.00,2.10,-1.40
24-September-2018,31.80,33.40,31.80,32.10,32.085324869305451829,5356,20,171849.00,5356,100.00,1.60,0.30
21-September-2018,32.70,33.50,32.05,33.35,32.677520261623773638,7033,51,229821.00,7033,100.00,1.45,0.65
19-September-2018,33.60,33.95,33.50,33.70,33.605678233438485804,1902,13,63918.00,1902,100.00,0.45,0.10
18-September-2018,33.60,35.00,33.60,33.70,34.132304299889746416,1814,23,61916.00,1814,100.00,1.40,0.10
17-September-2018,33.90,35.00,32.50,33.60,33.373744619799139167,4182,14,139569.00,4182,100.00,2.50,-0.30
14-September-2018,34.00,34.90,33.75,33.90,34.152224222165080997,3889,19,132818.00,3889,100.00,1.15,-0.10
12-September-2018,33.75,34.80,33.75,33.75,33.814153846153846153,1625,6,54948.00,1625,100.00,1.05,0.00
11-September-2018,34.05,34.25,34.00,34.05,34.033438061041292639,4456,21,151653.00,4456,100.00,0.25,0.00
10-September-2018,34.90,34.90,33.60,34.10,34.100208768267223382,1437,11,49002.00,1437,100.00,1.30,-0.80
7-September-2018,33.60,34.90,33.60,34.90,33.888304862023653088,2283,12,77367.00,2283,100.00,1.30,1.30
6-September-2018,36.00,36.00,33.80,34.60,34.448126801152737752,2082,16,71721.00,2082,100.00,2.20,-1.40
5-September-2018,34.10,35.00,33.70,34.60,34.137895282529808190,1929,15,65852.00,1929,100.00,1.30,0.50
4-September-2018,35.70,35.70,35.00,35.00,35.153644859813084112,2675,23,94036.00,2675,100.00,0.70,-0.70
3-September-2018,36.90,36.90,35.00,35.70,35.552607913669064748,2224,14,79069.00,2224,100.00,1.90,-1.20