Sie sind auf Seite 1von 1800

Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price

ADANIPORTS EQ 22-Dec-16 274.2 271.75 273.5 261.1 263.8 263.55


ADANIPORTS EQ 23-Dec-16 263.55 262.15 268.5 259.05 263 262.9
ADANIPORTS EQ 26-Dec-16 262.9 262 262 257.25 260.5 260
ADANIPORTS EQ 27-Dec-16 260 261 269.65 258.2 267.5 266.95
ADANIPORTS EQ 28-Dec-16 266.95 267.9 271.85 267.1 267.55 268.5
ADANIPORTS EQ 29-Dec-16 268.5 268 268.1 262.65 264.1 264.65
ADANIPORTS EQ 30-Dec-16 264.65 265 271.15 264.4 267.45 268.45
ADANIPORTS EQ 2-Jan-17 268.45 269.8 276.9 267 274 273.8
ADANIPORTS EQ 3-Jan-17 273.8 275.2 277.7 272.05 274 273.95
ADANIPORTS EQ 4-Jan-17 273.95 275.15 276.9 272.2 275.25 274.9
ADANIPORTS EQ 5-Jan-17 274.9 276.3 288.9 275.5 285.9 287.5
ADANIPORTS EQ 6-Jan-17 287.5 288.8 291.8 285 285.25 286.05
ADANIPORTS EQ 9-Jan-17 286.05 286.35 289 282.6 284.55 284.7
ADANIPORTS EQ 10-Jan-17 284.7 285.1 294.7 285 293.9 293.9
ADANIPORTS EQ 11-Jan-17 293.9 295.9 299.75 294.5 294.6 295.65
ADANIPORTS EQ 12-Jan-17 295.65 297 298.85 289.55 292.45 292.75
ADANIPORTS EQ 13-Jan-17 292.75 294.5 295.15 290.55 293.55 294.05
ADANIPORTS EQ 16-Jan-17 294.05 294.7 302.95 292.4 301.25 300.65
ADANIPORTS EQ 17-Jan-17 300.65 302.45 302.45 292.6 294.9 294.85
ADANIPORTS EQ 18-Jan-17 294.85 296.75 300.55 290.05 292 291.9
ADANIPORTS EQ 19-Jan-17 291.9 292.1 297.5 292 295.15 295.35
ADANIPORTS EQ 20-Jan-17 295.35 295 296.35 283.4 284.25 284.15
ADANIPORTS EQ 23-Jan-17 284.15 285.15 289.35 284.15 285.95 286.25
ADANIPORTS EQ 24-Jan-17 286.25 287 294.95 286 294.9 293.15
ADANIPORTS EQ 25-Jan-17 293.15 295.25 306.1 294.45 304.5 304.65
ADANIPORTS EQ 27-Jan-17 304.65 305 308.95 302.1 304 303.95
ADANIPORTS EQ 30-Jan-17 303.95 303.75 305.85 301.35 303.5 302.6
ADANIPORTS EQ 31-Jan-17 302.6 303.5 305.95 292.5 293.7 293.35
ADANIPORTS EQ 1-Feb-17 293.35 295.55 306 293.65 304.3 304.6
ADANIPORTS EQ 2-Feb-17 304.6 305.45 308.6 301.2 302.7 304.15
ADANIPORTS EQ 3-Feb-17 304.15 304.55 311.25 301.7 304.3 303.55
ADANIPORTS EQ 6-Feb-17 303.55 305.85 311 302.6 308.65 309.2
ADANIPORTS EQ 7-Feb-17 309.2 309.3 310.4 301.25 303.85 303.65
ADANIPORTS EQ 8-Feb-17 303.65 306.05 306.9 299 305.05 305.55
ADANIPORTS EQ 9-Feb-17 305.55 306.5 308.1 300.85 305 304.8
ADANIPORTS EQ 10-Feb-17 304.8 305.6 313.7 305.1 311.5 311.25
ADANIPORTS EQ 13-Feb-17 311.25 313.2 314.8 304.6 309.05 309.55
ADANIPORTS EQ 14-Feb-17 309.55 310 315.9 305.25 306.15 307
ADANIPORTS EQ 15-Feb-17 307 308.1 313.5 297 299.85 299.95
ADANIPORTS EQ 16-Feb-17 299.95 300 303 294 299.55 298.6
ADANIPORTS EQ 17-Feb-17 298.6 300.1 302.5 295.8 296 297.25
ADANIPORTS EQ 20-Feb-17 297.25 298.2 302.9 296.1 300 300.3
ADANIPORTS EQ 21-Feb-17 300.3 300.5 305.4 298.3 303.8 304.15
ADANIPORTS EQ 22-Feb-17 304.15 305 306.5 297.45 299.9 300.3
ADANIPORTS EQ 23-Feb-17 300.3 300.35 303.4 295.8 297 297.25
ADANIPORTS EQ 27-Feb-17 297.25 297 300.7 295 296.9 296.65
ADANIPORTS EQ 28-Feb-17 296.65 297.65 303.35 296.8 301.15 301.75
ADANIPORTS EQ 1-Mar-17 301.75 302.95 305 301.15 301.95 302.5
ADANIPORTS EQ 2-Mar-17 302.5 303.75 305.7 292 293.75 293.85
ADANIPORTS EQ 3-Mar-17 293.85 293 297.4 291 296.95 296.35
ADANIPORTS EQ 6-Mar-17 296.35 297.85 304.9 296.45 304 303.15
ADANIPORTS EQ 7-Mar-17 303.15 303 309.4 301.95 309 308.25
ADANIPORTS EQ 8-Mar-17 308.25 308.25 309 300.85 307 306.5
ADANIPORTS EQ 9-Mar-17 306.5 306.5 306.5 299.7 300.25 300.9
ADANIPORTS EQ 10-Mar-17 300.9 302.45 306 297.05 298 298.8
ADANIPORTS EQ 14-Mar-17 298.8 305.65 311.2 304.1 309 309.25
ADANIPORTS EQ 15-Mar-17 309.25 308 313.8 308 310.25 310.3
ADANIPORTS EQ 16-Mar-17 310.3 312 327.35 311.5 325.25 325.7
ADANIPORTS EQ 17-Mar-17 325.7 326.8 328.9 321.3 324.85 325.4
ADANIPORTS EQ 20-Mar-17 325.4 327.05 329.8 324.7 325 325.45
ADANIPORTS EQ 21-Mar-17 325.45 325 327.3 320.05 326 325.75
ADANIPORTS EQ 22-Mar-17 325.75 321.9 324.8 319.35 323.85 323.65
ADANIPORTS EQ 23-Mar-17 323.65 324 327 322.1 325.3 325.6
ADANIPORTS EQ 24-Mar-17 325.6 327.2 327.8 321.7 322.5 323.25
ADANIPORTS EQ 27-Mar-17 323.25 322.6 324 317.65 319.55 319.3
ADANIPORTS EQ 28-Mar-17 319.3 321.05 323 319.5 320.95 320.85
ADANIPORTS EQ 29-Mar-17 320.85 321.15 322 316.8 321.5 321
ADANIPORTS EQ 30-Mar-17 321 321.9 341.9 320.55 341 339.3
ADANIPORTS EQ 31-Mar-17 339.3 342 342.7 336 340.9 339.6
ADANIPORTS EQ 3-Apr-17 339.6 340.6 343.9 338.75 342.95 342.1
ADANIPORTS EQ 5-Apr-17 342.1 343.85 359.25 343.05 357.75 358.15
ADANIPORTS EQ 6-Apr-17 358.15 355.75 358.6 351.1 356.5 356.65
ADANIPORTS EQ 7-Apr-17 356.65 352.25 353.35 345.55 348.05 347.15
ADANIPORTS EQ 10-Apr-17 347.15 348.05 353.85 346.05 352.9 352.15
ADANIPORTS EQ 11-Apr-17 352.15 352.45 355.85 330.55 333.2 333.8
ADANIPORTS EQ 12-Apr-17 333.8 333.8 336.6 323.65 327.9 327.6
ADANIPORTS EQ 13-Apr-17 327.6 325.6 325.6 318.3 319.5 320.45
ADANIPORTS EQ 17-Apr-17 320.45 320.65 327.2 317.6 319.2 320
ADANIPORTS EQ 18-Apr-17 320 321.65 335.25 318.15 318.55 319.35
ADANIPORTS EQ 19-Apr-17 319.35 322 327.65 319.25 326.85 325.8
ADANIPORTS EQ 20-Apr-17 325.8 327.45 333.2 324 332.6 332.4
ADANIPORTS EQ 21-Apr-17 332.4 335 335 324.15 326 326
ADANIPORTS EQ 24-Apr-17 326 328.15 334.2 327.25 332.15 331
ADANIPORTS EQ 25-Apr-17 331 332.5 333.1 326.5 330.9 331.35
ADANIPORTS EQ 26-Apr-17 331.35 332.45 333.9 318 322.65 323.5
ADANIPORTS EQ 27-Apr-17 323.5 325.15 328.9 321.15 325 322.5
ADANIPORTS EQ 28-Apr-17 322.5 324.8 328.45 321.6 326.5 327.7
ADANIPORTS EQ 2-May-17 327.7 328.75 332.9 326.65 330 330.6
ADANIPORTS EQ 3-May-17 330.6 330.6 332.3 323.9 327.15 327.45
ADANIPORTS EQ 4-May-17 327.45 328.8 340.4 328.7 338.65 339.45
ADANIPORTS EQ 5-May-17 339.45 339.4 346.45 336.15 344.2 344.95
ADANIPORTS EQ 8-May-17 344.95 343.5 346.7 338 341.4 340.5
ADANIPORTS EQ 9-May-17 340.5 339.9 349.4 335.8 347.25 347.5
ADANIPORTS EQ 10-May-17 347.5 346.1 353 346.1 350.8 351.9
ADANIPORTS EQ 11-May-17 351.9 352 362.55 350.5 358.95 360.05
ADANIPORTS EQ 12-May-17 360.05 360.4 360.4 353.4 358.2 357.95
ADANIPORTS EQ 15-May-17 357.95 359 359.75 350.85 356 356.2
ADANIPORTS EQ 16-May-17 356.2 354.2 358.15 351.15 353.55 354.5
ADANIPORTS EQ 17-May-17 354.5 354.5 354.8 347.55 348.95 348.55
ADANIPORTS EQ 18-May-17 348.55 344.3 359.55 342.2 348.15 347.9
ADANIPORTS EQ 19-May-17 347.9 349.05 352.5 345.3 350.45 349.45
ADANIPORTS EQ 22-May-17 349.45 352.4 357.4 350.45 354 354.45
ADANIPORTS EQ 23-May-17 354.45 354.8 355.6 328.5 330.65 331.65
ADANIPORTS EQ 24-May-17 331.65 333.4 342.95 328.1 341.8 339.65
ADANIPORTS EQ 25-May-17 339.65 344.9 346.25 331.3 341.55 340.75
ADANIPORTS EQ 26-May-17 340.75 342.4 351 339 348 348
ADANIPORTS EQ 29-May-17 348 347.8 348.35 325.1 327.8 327.8
ADANIPORTS EQ 30-May-17 327.8 328.4 342.9 327.45 341 340.35
ADANIPORTS EQ 31-May-17 340.35 341.5 345.75 336.55 341.75 339
ADANIPORTS EQ 1-Jun-17 339 337.6 351.95 337.6 350.5 349.2
ADANIPORTS EQ 2-Jun-17 349.2 352 359.4 350.5 357 357.9
ADANIPORTS EQ 5-Jun-17 357.9 359.95 364.5 355.2 361.5 361.05
ADANIPORTS EQ 6-Jun-17 361.05 362.95 368.75 357.05 360.55 361.45
ADANIPORTS EQ 7-Jun-17 361.45 363.6 363.95 357.3 359.5 359.1
ADANIPORTS EQ 8-Jun-17 359.1 359.25 361.85 350.5 360.15 359.15
ADANIPORTS EQ 9-Jun-17 359.15 360 360.6 350.25 359.6 359.85
ADANIPORTS EQ 12-Jun-17 359.85 359.7 359.7 353.55 358.5 356.85
ADANIPORTS EQ 13-Jun-17 356.85 359 363.15 355.4 360.05 359.4
ADANIPORTS EQ 14-Jun-17 359.4 360.5 360.9 356.1 359.95 359.5
ADANIPORTS EQ 15-Jun-17 359.5 359.45 366.4 357.75 360 360
ADANIPORTS EQ 16-Jun-17 360 361.5 365.1 356.25 364.9 363.15
ADANIPORTS EQ 19-Jun-17 363.15 365 375.6 365 373.65 373.8
ADANIPORTS EQ 20-Jun-17 373.8 375.6 377.7 370.1 374.05 375.65
ADANIPORTS EQ 21-Jun-17 375.65 374.75 377.2 367.2 369.95 369.95
ADANIPORTS EQ 22-Jun-17 369.95 370 373.8 367.5 369.3 369.45
ADANIPORTS EQ 23-Jun-17 369.45 369.45 370.5 361.65 368 365.45
ADANIPORTS EQ 27-Jun-17 365.45 367.9 372.8 365.45 366.8 367.7
ADANIPORTS EQ 28-Jun-17 367.7 368.4 369.65 363.05 364.35 364.5
ADANIPORTS EQ 29-Jun-17 364.5 366.95 368.7 362.35 364.6 364.5
ADANIPORTS EQ 30-Jun-17 364.5 364 365.8 360.55 364.9 363.05
ADANIPORTS EQ 3-Jul-17 363.05 364.9 370.6 359.5 368.45 368
ADANIPORTS EQ 4-Jul-17 368 368.5 375.7 368 371.25 371.7
ADANIPORTS EQ 5-Jul-17 371.7 374.5 374.5 371.85 372.65 372.9
ADANIPORTS EQ 6-Jul-17 372.9 373.9 375.65 371.5 372.05 373.05
ADANIPORTS EQ 7-Jul-17 373.05 372.1 374.95 370 370.8 371.6
ADANIPORTS EQ 10-Jul-17 371.6 382.7 382.7 372 374 374.95
ADANIPORTS EQ 11-Jul-17 374.95 376 376.85 371.7 371.7 372.7
ADANIPORTS EQ 12-Jul-17 372.7 372.25 375.3 371.65 374 373.85
ADANIPORTS EQ 13-Jul-17 373.85 375.8 377.9 372.25 375.35 375.95
ADANIPORTS EQ 14-Jul-17 375.95 375.95 378.45 374.45 374.85 375.6
ADANIPORTS EQ 17-Jul-17 375.6 373.85 383.7 373.85 380.9 381.25
ADANIPORTS EQ 18-Jul-17 381.25 379.5 384.1 378.45 381.7 381.9
ADANIPORTS EQ 19-Jul-17 381.9 380.5 383.8 377.3 380.7 381.05
ADANIPORTS EQ 20-Jul-17 381.05 382 382.5 377.05 380 380
ADANIPORTS EQ 21-Jul-17 380 381 382.7 378.6 382.5 381.9
ADANIPORTS EQ 24-Jul-17 381.9 383.5 390.35 381.1 387.85 388.45
ADANIPORTS EQ 25-Jul-17 388.45 390.1 393.4 385.15 390.1 390.75
ADANIPORTS EQ 26-Jul-17 390.75 392.7 394.35 388 391.65 393.05
ADANIPORTS EQ 27-Jul-17 393.05 394.25 394.85 390.75 392.1 392.5
ADANIPORTS EQ 28-Jul-17 392.5 391.5 398.45 390 394.95 395.75
ADANIPORTS EQ 31-Jul-17 395.75 396 398 393.4 396.85 395.9
ADANIPORTS EQ 1-Aug-17 395.9 397.45 405.3 396.45 404 404
ADANIPORTS EQ 2-Aug-17 404 405 413.5 402.65 411.5 411.25
ADANIPORTS EQ 3-Aug-17 411.25 411.9 411.9 402.65 407.75 407.35
ADANIPORTS EQ 4-Aug-17 407.35 406 410.4 403.1 407.3 406.65
ADANIPORTS EQ 7-Aug-17 406.65 411.8 421.5 408.5 413.3 414.25
ADANIPORTS EQ 8-Aug-17 414.25 414.95 418.8 410.15 415.5 414.8
ADANIPORTS EQ 9-Aug-17 414.8 411.6 417.5 395 396 397.25
ADANIPORTS EQ 10-Aug-17 397.25 393 396.9 381.2 392 385.65
ADANIPORTS EQ 11-Aug-17 385.65 380.25 385.45 379.05 384.05 382.75
ADANIPORTS EQ 14-Aug-17 382.75 385 405.8 385 396 396.2
ADANIPORTS EQ 16-Aug-17 396.2 398.2 404.9 392.25 397.6 397.55
ADANIPORTS EQ 17-Aug-17 397.55 398.55 401.4 388.05 391.8 389.3
ADANIPORTS EQ 18-Aug-17 389.3 389 390.8 383.3 386.65 386.2
ADANIPORTS EQ 21-Aug-17 386.2 387.05 388.7 374.65 375 375.95
ADANIPORTS EQ 22-Aug-17 375.95 377.85 381.8 369.65 376.5 375.65
ADANIPORTS EQ 23-Aug-17 375.65 378.1 386.2 378.1 385 385
ADANIPORTS EQ 24-Aug-17 385 386.95 387.65 379 379.8 380.05
ADANIPORTS EQ 28-Aug-17 380.05 382 389.85 380.5 387.7 387.5
ADANIPORTS EQ 29-Aug-17 387.5 387.85 387.85 378.3 382.6 383.3
ADANIPORTS EQ 30-Aug-17 383.3 386 392.4 385.05 389.15 389.75
ADANIPORTS EQ 31-Aug-17 389.75 391.4 397.7 388.4 395.15 392.95
ADANIPORTS EQ 1-Sep-17 392.95 394.95 396.5 391.7 394.7 394.9
ADANIPORTS EQ 4-Sep-17 394.9 396 396 380.3 384.25 384.85
ADANIPORTS EQ 5-Sep-17 384.85 384.25 393 382.15 392 390.3
ADANIPORTS EQ 6-Sep-17 390.3 388.9 388.9 384.4 385 385.05
ADANIPORTS EQ 7-Sep-17 385.05 386.7 390.9 385.5 388 387.7
ADANIPORTS EQ 8-Sep-17 387.7 389.1 391.6 382.65 385.65 385.9
ADANIPORTS EQ 11-Sep-17 385.9 387.5 390.4 384.3 385.85 385.35
ADANIPORTS EQ 12-Sep-17 385.35 387.15 390 385 389.2 389.05
ADANIPORTS EQ 13-Sep-17 389.05 390.05 394.8 386.05 389.75 390
ADANIPORTS EQ 14-Sep-17 390 390.85 405.6 390.2 405 403.1
ADANIPORTS EQ 15-Sep-17 403.1 405.4 409.75 403.25 403.9 405.15
ADANIPORTS EQ 18-Sep-17 405.15 406.9 408.2 397.7 405 404.7
ADANIPORTS EQ 19-Sep-17 404.7 405.5 408.5 402.1 405.75 406.9
ADANIPORTS EQ 20-Sep-17 406.9 408.1 412.85 406.05 410.5 409.7
ADANIPORTS EQ 21-Sep-17 409.7 407 414.7 406 409.35 410.2
ADANIPORTS EQ 22-Sep-17 410.2 409 409.5 398.6 400 401.2
ADANIPORTS EQ 25-Sep-17 401.2 400.1 401.15 383 387.85 388.65
ADANIPORTS EQ 26-Sep-17 388.65 386.2 394.25 386.2 388.95 390.55
ADANIPORTS EQ 27-Sep-17 390.55 392.6 392.6 370.45 372 372.55
ADANIPORTS EQ 28-Sep-17 372.55 372.55 375 363.7 370.95 372.05
ADANIPORTS EQ 29-Sep-17 372.05 374.4 378.2 372.25 378 376.75
ADANIPORTS EQ 3-Oct-17 376.75 377.55 385.8 375.1 382.75 383.7
ADANIPORTS EQ 4-Oct-17 383.7 383.9 389.5 379.15 388.9 387.65
ADANIPORTS EQ 5-Oct-17 387.65 388 389.15 384.2 386.5 385.9
ADANIPORTS EQ 6-Oct-17 385.9 388.4 392.3 387.25 389.25 389.25
ADANIPORTS EQ 9-Oct-17 389.25 388 395.7 382.1 391.9 393.7
ADANIPORTS EQ 10-Oct-17 393.7 394.95 398.35 390.2 396 396.85
ADANIPORTS EQ 11-Oct-17 396.85 398.5 401.25 394 395.2 396.95
ADANIPORTS EQ 12-Oct-17 396.95 397.1 406.35 392.75 404.55 403.7
ADANIPORTS EQ 13-Oct-17 403.7 406.5 409.5 400.45 407.65 408.2
ADANIPORTS EQ 16-Oct-17 408.2 409.1 410.8 403.65 406.45 406.8
ADANIPORTS EQ 17-Oct-17 406.8 406.45 408.25 402.7 407.2 406.85
ADANIPORTS EQ 18-Oct-17 406.85 407.1 407.1 402.35 406.7 406.9
ADANIPORTS EQ 19-Oct-17 406.9 405 406.3 397 397.5 401.4
ADANIPORTS EQ 23-Oct-17 401.4 403.2 412.95 400.05 407 407.05
ADANIPORTS EQ 24-Oct-17 407.05 407.05 408.75 402.6 405.1 406.2
ADANIPORTS EQ 25-Oct-17 406.2 408.8 417.65 405.2 415.95 415.45
ADANIPORTS EQ 26-Oct-17 415.45 416 419.35 409.55 416.5 414.3
ADANIPORTS EQ 27-Oct-17 414.3 416.5 439 414.4 431.75 432.05
ADANIPORTS EQ 30-Oct-17 432.05 436.5 436.5 427.8 428.8 429.8
ADANIPORTS EQ 31-Oct-17 429.8 430.25 432.95 425.6 430.75 430.35
ADANIPORTS EQ 1-Nov-17 430.35 432 437.45 429.35 433.25 433.1
ADANIPORTS EQ 2-Nov-17 433.1 433 439.8 428.3 437.5 437.25
ADANIPORTS EQ 3-Nov-17 437.25 438.65 440.8 432.75 434.6 434.85
ADANIPORTS EQ 6-Nov-17 434.85 434 443.3 430.65 436.9 437.55
ADANIPORTS EQ 7-Nov-17 437.55 437.5 439.75 428.3 431.7 431.55
ADANIPORTS EQ 8-Nov-17 431.55 433 436.7 427.15 429.55 429.7
ADANIPORTS EQ 9-Nov-17 429.7 430.6 437.25 428.25 433.5 433.4
ADANIPORTS EQ 10-Nov-17 433.4 435.45 435.45 426.1 431.8 432.05
ADANIPORTS EQ 13-Nov-17 432.05 433 433.55 411.4 412.65 413.35
ADANIPORTS EQ 14-Nov-17 413.35 413.35 417.85 406.7 411 410.75
ADANIPORTS EQ 15-Nov-17 410.75 410 414.25 403.65 406.8 407.1
ADANIPORTS EQ 16-Nov-17 407.1 408 410.6 395 398.1 397.2
ADANIPORTS EQ 17-Nov-17 397.2 401 405 396 400 400.95
ADANIPORTS EQ 20-Nov-17 400.95 400.95 405.9 397.1 399 398.6
ADANIPORTS EQ 21-Nov-17 398.6 399.3 405.85 399.3 400.5 400.8
ADANIPORTS EQ 22-Nov-17 400.8 402.5 416.65 401.65 413.95 414.5
ADANIPORTS EQ 23-Nov-17 414.5 415.3 415.3 402.55 406.5 407.1
ADANIPORTS EQ 24-Nov-17 407.1 411 411 401.85 404.9 404.6
ADANIPORTS EQ 27-Nov-17 404.6 404.5 404.5 398 399.6 399.5
ADANIPORTS EQ 28-Nov-17 399.5 399.6 403.65 395.2 396.65 396.95
ADANIPORTS EQ 29-Nov-17 396.95 397.6 405.6 395.05 402.05 403.45
ADANIPORTS EQ 30-Nov-17 403.45 401.35 401.35 396 400 398
ADANIPORTS EQ 1-Dec-17 398 400.9 404.8 382.05 385 386.75
ADANIPORTS EQ 4-Dec-17 386.75 386.75 389.2 377.35 388.45 388.15
ADANIPORTS EQ 5-Dec-17 388.15 388.15 389.25 379.05 387.75 388.85
ADANIPORTS EQ 6-Dec-17 388.85 386.4 388.9 382.6 385.6 385.75
ADANIPORTS EQ 7-Dec-17 385.75 387.05 391 384.3 390.9 389.7
ADANIPORTS EQ 8-Dec-17 389.7 391.5 396.9 391.2 392.55 393.4
ADANIPORTS EQ 11-Dec-17 393.4 396 396 384.5 391.5 391.75
ADANIPORTS EQ 12-Dec-17 391.75 391.5 405.6 389.5 401.05 402.5
ADANIPORTS EQ 13-Dec-17 402.5 401.8 402.25 391.9 395 394
ADANIPORTS EQ 14-Dec-17 394 397.55 398.9 386.2 398 395.1
ADANIPORTS EQ 15-Dec-17 395.1 405.7 408 400.1 403.35 401.35
ADANIPORTS EQ 18-Dec-17 401.35 395.8 414.5 374.05 404.95 404.6
ADANIPORTS EQ 19-Dec-17 404.6 405 409.35 400.95 405 405.8
ADANIPORTS EQ 20-Dec-17 405.8 404 408.15 400.55 406 404.4
ADANIPORTS EQ 21-Dec-17 404.4 405 408.35 401 402.55 402.3
ADANIPORTS EQ 22-Dec-17 402.3 403 409.45 399.2 402.1 402.15
ADANIPORTS EQ 26-Dec-17 402.15 403.75 405.85 400.2 404.5 404.55
ADANIPORTS EQ 27-Dec-17 404.55 405.95 407 400.7 402.5 404.2
ADANIPORTS EQ 28-Dec-17 404.2 404.2 404.9 397.55 399.05 398.7
ADANIPORTS EQ 29-Dec-17 398.7 401.15 407.15 399.3 406.7 405.65
ADANIPORTS EQ 1-Jan-18 405.65 406.7 407.7 398.05 400.2 399.65
ADANIPORTS EQ 2-Jan-18 399.65 403.45 403.45 395 397.85 397.4
ADANIPORTS EQ 3-Jan-18 397.4 398.1 410.9 397.45 408.75 407.65
ADANIPORTS EQ 4-Jan-18 407.65 408.7 410.7 406.05 410 409.85
ADANIPORTS EQ 5-Jan-18 409.85 411.9 426.95 410.2 423.65 423.8
ADANIPORTS EQ 8-Jan-18 423.8 424 427.5 421.1 422.9 422.9
ADANIPORTS EQ 9-Jan-18 422.9 422.9 425.55 419.2 420.2 421.1
ADANIPORTS EQ 10-Jan-18 421.1 422 427.9 418.75 422.9 423.45
ADANIPORTS EQ 11-Jan-18 423.45 423 430.65 421 425.5 425.5
ADANIPORTS EQ 12-Jan-18 425.5 425.85 428.35 411.55 422.2 423.3
ADANIPORTS EQ 15-Jan-18 423.3 425.55 427.9 419.5 421.5 420.6
ADANIPORTS EQ 16-Jan-18 420.6 421.5 428.25 418.45 423.6 423.55
ADANIPORTS EQ 17-Jan-18 423.55 424.25 436 422.75 433.2 433.4
ADANIPORTS EQ 18-Jan-18 433.4 437.95 438.15 409.35 418.8 416.25
ADANIPORTS EQ 19-Jan-18 416.25 418.8 435.45 418.8 433.75 433.45
ADANIPORTS EQ 22-Jan-18 433.45 434 443.35 432.55 436 438.05
ADANIPORTS EQ 23-Jan-18 438.05 438.05 442 433 436.55 438.4
ADANIPORTS EQ 24-Jan-18 438.4 437 452.35 429.1 449.25 448.75
ADANIPORTS EQ 25-Jan-18 448.75 450 450 434.8 436 436.5
ADANIPORTS EQ 29-Jan-18 436.5 436.5 442.35 432 435.75 436.65
ADANIPORTS EQ 30-Jan-18 436.65 435 436.15 426.8 429.2 428.25
ADANIPORTS EQ 31-Jan-18 428.25 428 435.5 424.5 428.15 428.85
ADANIPORTS EQ 1-Feb-18 428.85 431 433 414.45 431 428.75
ADANIPORTS EQ 2-Feb-18 428.75 424.5 426.2 412 417.05 417.95
ADANIPORTS EQ 5-Feb-18 417.95 408 413 406.3 407.95 408.2
ADANIPORTS EQ 6-Feb-18 408.2 395 410.35 387 406.35 404.8
ADANIPORTS EQ 7-Feb-18 404.8 414.4 414.4 404.15 404.55 407
ADANIPORTS EQ 8-Feb-18 407 408.25 416.15 401.1 405 405.1
ADANIPORTS EQ 9-Feb-18 405.1 400 401.6 394 400.1 399
ADANIPORTS EQ 12-Feb-18 399 403.75 406.15 400 403 403.35
ADANIPORTS EQ 14-Feb-18 403.35 405 416.8 405 410.6 413
ADANIPORTS EQ 15-Feb-18 413 421.5 424 409.55 411.6 411.7
ADANIPORTS EQ 16-Feb-18 411.7 414 415.6 402.35 407.1 405.45
ADANIPORTS EQ 19-Feb-18 405.45 407.5 407.5 388.65 395.55 393.85
ADANIPORTS EQ 20-Feb-18 393.85 394 398 387.2 394.8 394.9
ADANIPORTS EQ 21-Feb-18 394.9 396.5 398.75 389.75 396.5 395.6
ADANIPORTS EQ 22-Feb-18 395.6 395 406.2 392.75 405 404
ADANIPORTS EQ 23-Feb-18 404 405.1 409.25 402 407.25 406.5
ADANIPORTS EQ 26-Feb-18 406.5 407.5 417 407.5 415 415.05
ADANIPORTS EQ 27-Feb-18 415.05 417 417 409.65 410 410.45
ADANIPORTS EQ 28-Feb-18 410.45 410 412.35 403.1 408.5 408.35
ADANIPORTS EQ 1-Mar-18 408.35 408.35 413.75 405 406.5 406.1
ADANIPORTS EQ 5-Mar-18 406.1 404.95 411.45 400.1 404.1 403.95
ADANIPORTS EQ 6-Mar-18 403.95 406.7 413.75 395.15 395.6 405.25
ADANIPORTS EQ 7-Mar-18 405.25 398.95 398.95 372.25 379.1 376.95
ADANIPORTS EQ 8-Mar-18 376.95 379 393 369.7 389.9 387.95
ADANIPORTS EQ 9-Mar-18 387.95 392 393.65 373.8 379.9 377.9
ADANIPORTS EQ 12-Mar-18 377.9 382 389.2 377 387.5 386.6
ADANIPORTS EQ 13-Mar-18 386.6 387 391.4 381.15 386 385.2
ADANIPORTS EQ 14-Mar-18 385.2 383.1 384.75 376.85 383.8 382.1
ADANIPORTS EQ 15-Mar-18 382.1 383.6 386.4 380.3 381.6 382.15
ADANIPORTS EQ 16-Mar-18 382.15 377.9 382.25 367.45 371.5 370.5
ADANIPORTS EQ 19-Mar-18 370.5 370 371.5 355.25 364.45 364.3
ADANIPORTS EQ 20-Mar-18 364.3 364.3 371.8 360.15 370.15 370
ADANIPORTS EQ 21-Mar-18 370 372.9 373.75 362.3 364 363.7
ADANIPORTS EQ 22-Mar-18 363.7 365 365 354.1 358.3 358.25
ADANIPORTS EQ 23-Mar-18 358.25 355 367 350.45 365.9 362.4
ADANIPORTS EQ 26-Mar-18 362.4 364.4 368.7 351.5 365.75 365.15
ADANIPORTS EQ 27-Mar-18 365.15 368.15 369.4 361.9 366 365.5
ADANIPORTS EQ 28-Mar-18 365.5 364.5 364.5 351.05 356 354.1
ADANIPORTS EQ 2-Apr-18 354.1 356 371.9 356 370 369.7
ADANIPORTS EQ 3-Apr-18 369.7 368.5 371 362.7 366.5 366.4
ADANIPORTS EQ 4-Apr-18 366.4 368 373.7 363.75 368 367.8
ADANIPORTS EQ 5-Apr-18 367.8 372 379.8 371.5 377 375.95
ADANIPORTS EQ 6-Apr-18 375.95 378.45 383.6 374.65 381 379.3
ADANIPORTS EQ 9-Apr-18 379.3 380.65 382.8 376.35 376.4 377.35
ADANIPORTS EQ 10-Apr-18 377.35 379 390.5 378.6 387.65 387.25
ADANIPORTS EQ 11-Apr-18 387.25 388 388.15 375.5 378 377.9
ADANIPORTS EQ 12-Apr-18 377.9 378 378.75 369.25 372.3 372.35
ADANIPORTS EQ 13-Apr-18 372.35 375.8 386.9 372.35 382.9 383.1
ADANIPORTS EQ 16-Apr-18 383.1 381.75 389 379.25 387.3 387.5
ADANIPORTS EQ 17-Apr-18 387.5 391.5 393.95 382 383.5 383.4
ADANIPORTS EQ 18-Apr-18 383.4 385.25 387.7 380.2 387.2 384.95
ADANIPORTS EQ 19-Apr-18 384.95 387.3 390.7 383.45 386.25 386.55
ADANIPORTS EQ 20-Apr-18 386.55 386 387.25 378.95 381.45 381.15
ADANIPORTS EQ 23-Apr-18 381.15 381.45 389.55 375.55 387.25 386.35
ADANIPORTS EQ 24-Apr-18 386.35 387.25 394.5 387.1 393 392.25
ADANIPORTS EQ 25-Apr-18 392.25 394 397.45 390.2 392 391.9
ADANIPORTS EQ 26-Apr-18 391.9 388.65 398.5 388.1 396.7 397.1
ADANIPORTS EQ 27-Apr-18 397.1 398.3 405.9 398.3 402.5 402.45
ADANIPORTS EQ 30-Apr-18 402.45 405.8 411.3 402.4 406.25 407.3
ADANIPORTS EQ 2-May-18 407.3 408 411.2 397.3 402.7 401.1
ADANIPORTS EQ 3-May-18 401.1 399.7 406.3 393.55 396.4 397
ADANIPORTS EQ 4-May-18 397 401.95 409.6 391.3 408 408.25
ADANIPORTS EQ 7-May-18 408.25 410 414.3 405.95 412.8 412.4
ADANIPORTS EQ 8-May-18 412.4 413.1 415.65 410.1 413.4 412.8
ADANIPORTS EQ 9-May-18 412.8 412.1 415.3 409.6 413.1 413.35
ADANIPORTS EQ 10-May-18 413.35 413.85 414.4 409.1 411.95 410.8
ADANIPORTS EQ 11-May-18 410.8 412.35 414.5 410.85 413 412.7
ADANIPORTS EQ 14-May-18 412.7 413.95 414 407.4 412.15 409.95
ADANIPORTS EQ 15-May-18 409.95 399 412 397.4 410 409.15
ADANIPORTS EQ 16-May-18 409.15 407.75 409.75 400.25 402.5 403.1
ADANIPORTS EQ 17-May-18 403.1 404 405.5 395.6 396.15 397.9
ADANIPORTS EQ 18-May-18 397.9 396.15 397.1 384.05 391.8 389.5
ADANIPORTS EQ 21-May-18 389.5 389.35 392.55 381.5 385.25 383.7
ADANIPORTS EQ 22-May-18 383.7 382.7 389.05 377.75 381.35 379.75
ADANIPORTS EQ 23-May-18 379.75 379.8 383.1 373.5 374.05 374.25
ADANIPORTS EQ 24-May-18 374.25 374.95 378.6 364.7 371.5 371.25
ADANIPORTS EQ 25-May-18 371.25 371.5 382 366.5 379.7 379.9
ADANIPORTS EQ 28-May-18 379.9 382.5 383.45 376.2 378 378.9
ADANIPORTS EQ 29-May-18 378.9 379.8 383.85 373.2 375 377.85
ADANIPORTS EQ 30-May-18 377.85 374 378.95 370 374.35 374.4
ADANIPORTS EQ 31-May-18 374.4 375.5 397.6 369.25 393.5 392.15
ADANIPORTS EQ 1-Jun-18 392.15 394.1 395.4 382.3 387.85 387.6
ADANIPORTS EQ 4-Jun-18 387.6 388 388.95 376.05 378.5 378.55
ADANIPORTS EQ 5-Jun-18 378.55 378.75 379.35 371.5 374 373.6
ADANIPORTS EQ 6-Jun-18 373.6 374 377.5 373.35 376.2 375.8
ADANIPORTS EQ 7-Jun-18 375.8 378 384.8 376.55 381 380.05
ADANIPORTS EQ 8-Jun-18 380.05 381 382.75 375.1 380.15 380.5
ADANIPORTS EQ 11-Jun-18 380.5 384 387.7 380.1 381 382.3
ADANIPORTS EQ 12-Jun-18 382.3 384 390.75 382.35 389.9 388.9
ADANIPORTS EQ 13-Jun-18 388.9 391.15 392 381.6 384.2 382.85
ADANIPORTS EQ 14-Jun-18 382.85 383.65 383.65 372.05 374.6 374.45
ADANIPORTS EQ 15-Jun-18 374.45 369.8 375.9 369.8 371.65 372.95
ADANIPORTS EQ 18-Jun-18 372.95 373 375.75 369.2 370.5 370.55
ADANIPORTS EQ 19-Jun-18 370.55 369.55 371.7 361.4 362.25 362.45
ADANIPORTS EQ 20-Jun-18 362.45 363 366.75 357.2 366.5 365.65
ADANIPORTS EQ 21-Jun-18 365.65 369 374.8 365.95 366.55 366.9
ADANIPORTS EQ 22-Jun-18 366.9 364.9 367.35 361.2 365.95 365.8
ADANIPORTS EQ 25-Jun-18 365.8 366 367.75 359.05 360 361.15
ADANIPORTS EQ 26-Jun-18 361.15 361 366.55 356.4 361.95 362.9
ADANIPORTS EQ 27-Jun-18 362.9 362 365.05 355.15 357 361.1
ADANIPORTS EQ 28-Jun-18 361.1 359.7 364.45 358.15 364.45 361.8
ADANIPORTS EQ 29-Jun-18 361.8 364.45 377.4 359.05 372.05 373.15
ADANIPORTS EQ 2-Jul-18 373.15 371 373.9 359.15 362.5 362.8
ADANIPORTS EQ 3-Jul-18 362.8 362.5 365.45 360.25 362.65 362.75
ADANIPORTS EQ 4-Jul-18 362.75 362.95 363.5 355.95 359 359.95
ADANIPORTS EQ 5-Jul-18 359.95 361.35 363.4 355.6 361.95 361.9
ADANIPORTS EQ 6-Jul-18 361.9 361.9 370.9 358.35 365.4 365.75
ADANIPORTS EQ 9-Jul-18 365.75 367 369.9 365.6 367.6 366.95
ADANIPORTS EQ 10-Jul-18 366.95 367.55 375.3 367.55 371.3 370.45
ADANIPORTS EQ 11-Jul-18 370.45 369.9 378.3 368 373.4 373.5
ADANIPORTS EQ 12-Jul-18 373.5 374.4 375.7 368.6 369 369.35
ADANIPORTS EQ 13-Jul-18 369.35 374 377.3 367.5 369.65 370.4
ADANIPORTS EQ 16-Jul-18 370.4 370.5 372.3 358.5 360.2 360.05
ADANIPORTS EQ 17-Jul-18 360.05 361.1 369.2 360.8 366 366.7
ADANIPORTS EQ 18-Jul-18 366.7 365.85 375.4 361.75 364.9 364.05
ADANIPORTS EQ 19-Jul-18 364.05 366.4 371 364.1 368.65 369.6
ADANIPORTS EQ 20-Jul-18 369.6 369.6 376.9 366.9 369.95 370.05
ADANIPORTS EQ 23-Jul-18 370.05 370.2 385 370 383.5 383.75
ADANIPORTS EQ 24-Jul-18 383.75 385.4 394.3 382.75 392.1 392.6
ADANIPORTS EQ 25-Jul-18 392.6 392.5 401.45 391.2 398.55 398.75
ADANIPORTS EQ 26-Jul-18 398.75 395.8 402 394.7 399.45 399.3
ADANIPORTS EQ 27-Jul-18 399.3 402.45 402.45 391.15 395 394.65
ADANIPORTS EQ 30-Jul-18 394.65 395 397.5 387.65 389.15 390.8
ADANIPORTS EQ 31-Jul-18 390.8 389.75 401.5 386.15 400.95 399.75
ADANIPORTS EQ 1-Aug-18 399.75 402.95 402.95 395.05 397.8 399
ADANIPORTS EQ 2-Aug-18 399 397.6 404.6 394 397.2 399.15
ADANIPORTS EQ 3-Aug-18 399.15 399.05 403.5 398.15 399 399.55
ADANIPORTS EQ 6-Aug-18 399.55 403.5 406.4 395.3 398.2 397.35
ADANIPORTS EQ 7-Aug-18 397.35 393.5 394.45 369.2 373.2 372.3
ADANIPORTS EQ 8-Aug-18 372.3 375 376.55 369.65 375.4 374.6
ADANIPORTS EQ 9-Aug-18 374.6 376 381 371.55 377.3 378
ADANIPORTS EQ 10-Aug-18 378 377.3 382.1 376 378.55 379.3
ADANIPORTS EQ 13-Aug-18 379.3 378 379.6 374.65 377.55 377.15
ADANIPORTS EQ 14-Aug-18 377.15 377.55 378.7 371 372.35 373.15
ADANIPORTS EQ 16-Aug-18 373.15 372 374.1 367.3 370.05 370.3
ADANIPORTS EQ 17-Aug-18 370.3 371 379.1 371 374.5 374.1
ADANIPORTS EQ 20-Aug-18 374.1 376.4 379.5 374.15 378.15 378.25
ADANIPORTS EQ 21-Aug-18 378.25 378.55 382 375.4 377.55 377.95
ADANIPORTS EQ 23-Aug-18 377.95 379.7 385.6 372.5 384.9 384.5
ADANIPORTS EQ 24-Aug-18 384.5 385 387.8 375 376.8 376.75
ADANIPORTS EQ 27-Aug-18 376.75 378 382.3 375.55 378.05 378.65
ADANIPORTS EQ 28-Aug-18 378.65 380.4 388.4 376.15 387.5 386.95
ADANIPORTS EQ 29-Aug-18 386.95 383.25 393.3 383.25 386 385.9
ADANIPORTS EQ 30-Aug-18 385.9 386.2 389.2 380.1 384.1 383.75
ADANIPORTS EQ 31-Aug-18 383.75 384 394 381.2 382.6 383.15
ADANIPORTS EQ 3-Sep-18 383.15 384 392.95 378.45 384.35 384.45
ADANIPORTS EQ 4-Sep-18 384.45 384.55 386.95 372.45 374.95 373.75
ADANIPORTS EQ 5-Sep-18 373.75 374.3 380.5 368.5 378.6 379.2
ADANIPORTS EQ 6-Sep-18 379.2 381.5 387.5 374.65 384.65 384.8
ADANIPORTS EQ 7-Sep-18 384.8 383.05 385.6 375.65 376.8 377.45
ADANIPORTS EQ 10-Sep-18 377.45 375.65 382.95 370.6 371.75 371.95
ADANIPORTS EQ 11-Sep-18 371.95 373.9 377.85 363 364.05 364.65
ADANIPORTS EQ 12-Sep-18 364.65 366.7 377.45 364.8 375.6 376.05
ADANIPORTS EQ 14-Sep-18 376.05 376.8 385.9 376.1 381.65 380.1
ADANIPORTS EQ 17-Sep-18 380.1 377.3 384 376.3 380.85 380.8
ADANIPORTS EQ 18-Sep-18 380.8 383.6 388 377.1 380.15 379.55
ADANIPORTS EQ 19-Sep-18 379.55 382 382.1 371 373.05 372.4
ADANIPORTS EQ 21-Sep-18 372.4 373.05 379.75 316.55 364.9 361.75
ADANIPORTS EQ 24-Sep-18 361.75 364.35 366 338.5 346.8 345.85
ADANIPORTS EQ 25-Sep-18 345.85 345.1 349.45 324.3 339.95 337.95
ADANIPORTS EQ 26-Sep-18 337.95 340.5 344.9 330.6 338 338.55
ADANIPORTS EQ 27-Sep-18 338.55 338.55 344.95 330.15 337.05 335.25
ADANIPORTS EQ 28-Sep-18 335.25 335.25 341 326.5 328.95 328.9
ADANIPORTS EQ 1-Oct-18 328.9 328 334.4 320 333 330.35
ADANIPORTS EQ 3-Oct-18 330.35 327.3 338 326.4 328.55 329.75
ADANIPORTS EQ 4-Oct-18 329.75 324.7 329.4 314 317.25 317.05
ADANIPORTS EQ 5-Oct-18 317.05 317.1 318.4 298 298 301.8
ADANIPORTS EQ 8-Oct-18 301.8 301.8 305.6 294.1 301.85 304.35
ADANIPORTS EQ 9-Oct-18 304.35 304 324 302.5 317.15 318.75
ADANIPORTS EQ 10-Oct-18 318.75 318.7 332.9 316 329.5 327.1
ADANIPORTS EQ 11-Oct-18 327.1 320 324.85 311.1 314 313.5
ADANIPORTS EQ 12-Oct-18 313.5 317 327.85 317 323.25 323.15
ADANIPORTS EQ 15-Oct-18 323.15 326 326.4 315.15 321.9 321.25
ADANIPORTS EQ 16-Oct-18 321.25 323.4 335.8 321.9 334.1 333.35
ADANIPORTS EQ 17-Oct-18 333.35 337.5 339.3 309.6 314 313.9
ADANIPORTS EQ 19-Oct-18 313.9 313.95 320.25 305.35 317.75 315.35
ADANIPORTS EQ 22-Oct-18 315.35 318.7 324.9 308.95 318.7 315.4
ADANIPORTS EQ 23-Oct-18 315.4 317.35 320.7 311 317.6 319
ADANIPORTS EQ 24-Oct-18 319 325 329.4 307.4 313.2 314.15
ADANIPORTS EQ 25-Oct-18 314.15 311.9 312.9 298.7 306.85 305.6
ADANIPORTS EQ 26-Oct-18 305.6 307 310.55 301.45 303 304.1
ADANIPORTS EQ 29-Oct-18 304.1 305.1 327.95 303 325.95 326.4
ADANIPORTS EQ 30-Oct-18 326.4 324 335.4 320 322.4 322.6
ADANIPORTS EQ 31-Oct-18 322.6 324.6 324.95 313.25 318.45 318.85
ADANIPORTS EQ 1-Nov-18 318.85 322.7 326.6 313.9 317.15 318.3
ADANIPORTS EQ 2-Nov-18 318.3 321.7 340.15 319.4 334.8 333.6
ADANIPORTS EQ 5-Nov-18 333.6 334.45 334.45 326.7 330 329.55
ADANIPORTS EQ 6-Nov-18 329.55 331 337.45 323.15 324.35 325.6
ADANIPORTS EQ 7-Nov-18 325.6 329 329 324.35 326 326.2
ADANIPORTS EQ 9-Nov-18 326.2 328 338.85 326.15 338.2 337.6
ADANIPORTS EQ 12-Nov-18 337.6 339 344.7 327.3 327.7 328.65
ADANIPORTS EQ 13-Nov-18 328.65 327.65 335 324.7 333.4 334.1
ADANIPORTS EQ 14-Nov-18 334.1 335.3 337 329.5 332.4 332
ADANIPORTS EQ 15-Nov-18 332 334 347.85 330 346.2 346.2
ADANIPORTS EQ 16-Nov-18 346.2 346 351.4 342 347.2 347.45
ADANIPORTS EQ 19-Nov-18 347.45 348.2 352 342.4 351 350.55
ADANIPORTS EQ 20-Nov-18 350.55 349.85 357.55 347 355.5 355.25
ADANIPORTS EQ 21-Nov-18 355.25 355.25 362.85 352.55 362 361.25
ADANIPORTS EQ 22-Nov-18 361.25 359.35 370.9 359.35 368.5 368.15
ADANIPORTS EQ 26-Nov-18 368.15 368.45 370.4 356 369 369.05
ADANIPORTS EQ 27-Nov-18 369.05 368.45 373 363.2 370.1 369.05
ADANIPORTS EQ 28-Nov-18 369.05 368.2 369 362.25 363.5 365.4
ADANIPORTS EQ 29-Nov-18 365.4 366.5 371.35 363.2 369.1 369.8
ADANIPORTS EQ 30-Nov-18 369.8 369.8 374.6 363.6 366.5 365.65
ADANIPORTS EQ 3-Dec-18 365.65 367.45 379.9 365 374.5 375.65
ADANIPORTS EQ 4-Dec-18 375.65 374.45 375.65 370.65 374.55 373.8
ADANIPORTS EQ 5-Dec-18 373.8 375 376.75 372.7 374.2 374.75
ADANIPORTS EQ 6-Dec-18 374.75 372.9 375.3 362.6 363.75 363.95
ADANIPORTS EQ 7-Dec-18 363.95 364.8 374.6 363.75 374 373.45
ADANIPORTS EQ 10-Dec-18 373.45 360.1 365.5 357.6 360.35 359.15
ADANIPORTS EQ 11-Dec-18 359.15 347 363.55 347 355.5 355.75
ADANIPORTS EQ 12-Dec-18 355.75 357 376.15 355.55 374.85 374.45
ADANIPORTS EQ 13-Dec-18 374.45 374.9 376.45 370 371.05 371.05
ADANIPORTS EQ 14-Dec-18 371.05 370 371.15 367 368.9 368.6
ADANIPORTS EQ 17-Dec-18 368.6 369.15 377.6 369.15 370.65 371.4
ADANIPORTS EQ 18-Dec-18 371.4 369 374.35 365 374.35 372.9
ADANIPORTS EQ 19-Dec-18 372.9 373.9 377.35 372 375.1 375.85
ADANIPORTS EQ 20-Dec-18 375.85 374.2 376.85 369 376 375.15
ADANIPORTS EQ 21-Dec-18 375.15 374.3 379.5 359.15 361.25 361.1
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
265.92 2771674 737042350.2 41986 1187635
263.08 3336863 877874445.2 32572 1241539
259.25 2684615 695996145.9 27359 1340827
264.7 5604754 1483593724 30630 3710098
268.96 3862488 1038866308 32818 2287692
264.43 4400374 1163607943 35536 2554650
267.86 3744173 1002906190 32748 1938424
270.73 2622173 709889903.4 20424 1165259
274.98 2064823 567779943.2 21844 967184
274.96 2741205 753729515.3 31041 1634460
283.99 5997054 1703095865 68394 2750478
288.97 5651466 1633097307 61136 3473423
286.25 2877279 823610858.3 28297 1823327
290.7 5779720 1680158033 72020 3080245
297.38 3323800 988419923.1 58742 1527096
294.19 3420733 1006354954 37961 1572996
293.15 1699998 498354468.3 19650 560133
299.4 3614730 1082256544 44027 1348545
295.71 2231245 659802497.1 23516 383954
295.03 2613239 770976187.3 33590 913846
295.21 2290542 676184774 26571 813303
289.13 3279639 948227123.4 38077 1240308
286.39 2261781 647754833.3 18406 716383
291.16 1945278 566393261.8 23856 432805
300.86 4477090 1346982269 49029 1826751
305.2 3386640 1033589980 44176 943358
303.51 2241418 680300439.6 31135 968991
298.19 3859712 1150936915 61220 1935581
300.25 3158512 948358575.5 44791 1135905
305.2 3018242 921173522.7 51384 1139094
305.85 3352462 1025364349 33132 1381035
307.26 2426463 745546861.4 31867 904359
305.65 1803476 551226544.5 19676 565788
303.9 1581009 480469151.9 16715 468983
304.27 2032244 618352109 27929 900305
311.04 5313049 1652550204 48394 2318284
310.17 2291161 710649635.1 20377 429302
311.7 6996004 2180659003 67807 1604989
304.79 4562477 1390611087 60951 1275480
298.4 2837571 846743961.4 37356 579430
298.64 2264046 676137081.2 36622 618202
300.4 1690844 507931239 19478 371531
302.53 2559043 774187012 23958 608749
301.71 3507421 1058238942 51982 1023299
298.14 6593433 1965777860 33236 4599280
297.41 2116155 629355197.3 31125 885577
300.1 2570349 771362184 51423 1099315
303.6 1892520 574559672.2 32302 743983
299.84 2458242 737072381.7 39501 992856
295.52 2871834 848679288.6 42269 1406720
300.49 1877927 564294453.4 29453 839809
306.77 4069985 1248561955 61262 1377495
305.34 2786117 850718504.7 52881 1275419
301.56 2564963 773488752.3 48136 1173390
300.59 2684711 807008999.5 44007 1101310
307 5102357 1566407606 85377 2740732
311.38 4865596 1515039938 64263 2473842
322.08 7051972 2271324102 83946 2285416
325.17 6779619 2204542212 99816 4082358
326.37 4103266 1339181392 38323 2296539
323.24 2802311 905819336.9 29552 1527071
322.43 2518171 811940456.5 40349 1271889
325.18 3911142 1271821841 37410 2489879
324.24 4636734 1503396047 56281 3389237
319.87 2353739 752901957.4 32005 1290332
321.2 1760774 565559646.7 21323 936301
319.53 4426029 1414234530 29225 3121738
335.19 9728166 3260745624 91670 3532683
339.02 3417463 1158582166 38884 1243233
341.37 2441776 833555499 31185 1240395
353.39 5947873 2101923497 69614 1932843
353.84 3524928 1247277932 40333 1855518
349.15 4918075 1717166245 47583 2472686
350.75 2222773 779645910.9 20691 744399
339 9397306 3185733430 84576 4027947
329.9 8100661 2672414292 95623 4101433
321.25 5730306 1840875070 47289 3121971
322.18 4219235 1359333413 42707 1383111
328.63 9315409 3061284022 78663 2643328
324.32 4403069 1427990373 59133 1710217
331.05 4439900 1469842812 58211 1896546
329.25 2517582 828926137.3 29665 831100
331.79 5048373 1675012683 40722 2475361
330.45 4330049 1430862252 72237 2507484
325.67 4078479 1328233042 54353 1565736
323.82 2983463 966091224.7 38032 1489980
325.82 1808460 589240636.5 20755 802362
330.11 4233839 1397639142 53938 2830100
327.24 3271643 1070622113 20835 1959551
336.33 6728527 2263018188 37900 3960582
342.1 8196507 2804019688 63604 4635431
341.05 2462230 839751244.3 25974 1143002
345.33 3459067 1194508044 41916 1131193
351.17 3207734 1126472847 36628 1667602
356.12 4604066 1639606594 59951 2435517
356.57 2958586 1054944688 51163 1714248
354.78 1530781 543093896.1 14738 554124
354.64 1321254 468571841.6 24113 465010
349.74 1239867 433632452.3 19750 571621
350.16 3618961 1267198440 76390 963959
348.91 1302961 454610341.9 20989 492222
354.6 2939697 1042419734 36043 1207131
340.41 6270500 2134542924 70709 2738738
337.39 8363216 2821651249 78246 1533176
339.21 5992900 2032861963 57622 1993080
347.55 2754435 957311566.9 28126 1036015
331.08 3943111 1305479519 44755 1440160
337.25 3680879 1241380244 51558 1506427
339.69 12190256 4140919820 94792 9389385
345.71 3447544 1191835643 38653 1449223
356.79 3297747 1176599801 39939 809810
361.2 2830068 1022229864 31813 891587
361.51 5229905 1890666386 39979 2688647
360.29 5435369 1958318729 39716 2979849
356.46 4568139 1628376376 37373 2595605
356.71 7152603 2551426079 62422 4653276
355.91 4963488 1766570106 33056 3176070
358.99 5463098 1961198955 43624 3250231
358.73 6005138 2154240468 52462 4303037
361.79 3997432 1446234310 38912 1764531
360.57 5332597 1922749822 38347 3577084
371.87 7328947 2725421740 105974 3109194
374.86 4597214 1723331097 55660 2585956
371.88 2797034 1040150835 40320 1262268
370.87 1935079 717655350.3 30166 969841
364.46 3011500 1097571040 53047 1628889
368.94 2780694 1025914338 38952 1032749
365.95 2394375 876217934.5 53764 1316251
364.46 3343365 1218522788 37441 2153283
363.05 1386974 503543496.9 19945 358630
364.73 2171316 791948204.5 43766 648895
372.88 4186188 1560938108 60857 1853835
372.95 1422559 530537362.5 17676 703753
373.85 2318749 866867941.5 30128 1529765
373.12 3077926 1148431627 45205 1954640
374.78 860478 322493143.2 8328 582955
373.02 2646484 987197878.4 33939 1855639
373.6 2035281 760391019.9 25749 1195467
374.92 2956936 1108601224 46202 1874690
376.09 1737806 653571654.5 33739 826683
381.41 4784990 1825047056 32787 2973363
382.22 3927479 1501152760 52094 2837912
380.92 4847964 1846664856 49440 3705113
380.25 4490409 1707485465 33913 3619145
380.42 6613707 2516001535 38176 5341660
385.46 4777031 1841339374 46802 2818734
389.29 3297724 1283781285 43474 2123384
391.65 3243876 1270465982 54869 2280093
392.89 2847871 1118908506 47239 1847120
395.37 3203051 1266400509 43131 1861850
395.56 1581010 625377925.4 34896 932949
402.75 3391013 1365720389 36531 2099777
406.85 2997197 1219418310 43536 1794494
406.95 2541125 1034105713 20256 1557268
405.67 2770532 1123908920 32493 1518312
414.15 3863466 1600070504 35744 2426840
414.93 2154068 893780262 25630 925537
405.75 3603960 1462305138 39965 1774426
389.54 3177276 1237682336 42847 1356635
382.27 6480493 2477268457 41510 4697771
396.16 2746774 1088153895 44795 1130427
398.31 2644234 1053225601 40172 1271593
394.02 2502761 986143048.5 39362 1325282
385.48 2554849 984835495.3 52449 1503217
381.64 1999552 763108773.2 36090 1087194
375.53 3245723 1218854015 61987 1614009
382.33 3003871 1148467284 43788 1456435
380.53 2507753 954267490.2 70769 1502442
387.29 3245331 1256873391 85755 1833961
382.81 3419877 1309154535 58505 2154296
388.8 2979277 1158355900 77034 1536874
391.27 2775034 1085792873 38097 1551332
394.28 1511368 595909489.8 31822 514295
385.05 2425859 934067756.2 79564 1028102
386.44 2363336 913275962.4 40886 1017134
386.4 1825546 705387565.5 42878 932721
388.44 1832093 711665101.2 34741 948222
386.03 1858507 717436432.5 31434 935780
387.19 2402644 930282280.2 50465 1555085
387.28 2576054 997664503.5 49902 1851621
391.52 2116076 828475932.8 47421 1055138
397.1 5052114 2006215829 57672 3103057
406.29 6452962 2621781482 58462 4083453
404.83 3698399 1497205563 44166 2624640
404.4 4105917 1660412538 21819 3381897
408.94 5238339 2142142923 42881 3586471
410.54 4319190 1773193131 38206 2873835
404.5 4371220 1768174854 41179 3164319
388.7 4413073 1715345353 59360 3057349
391.56 3115143 1219777890 52791 2152065
377.71 3009736 1136813069 47398 1438674
371.51 3785886 1406509410 75652 2244647
376.06 2109890 793435944.9 37309 1010609
381.31 3673873 1400894716 46797 2239095
385.51 2084250 803506211.7 30986 1165609
386.65 1853539 716670845.4 29518 1214041
389.99 3006087 1172347558 54470 1941379
388.75 4359490 1694739321 54538 2668643
394.91 4067875 1606442007 44251 2699379
397.7 5121486 2036839526 48269 3395176
400.92 4202243 1684751807 35943 3049681
403.61 3245961 1310104395 44246 2291275
406.82 4209209 1712404378 52693 2943686
406.72 3291749 1338810587 34169 2537133
406.55 3641132 1480308577 34741 2800546
402.53 137226 55238140.1 1910 36291
407.66 4555429 1857079352 54772 2186218
407.11 3406694 1386885072 35168 2506509
410.17 2475241 1015261631 26093 1412592
414.46 1542452 639283834.6 18066 626100
429.21 5306544 2277610448 78273 1965103
430.16 1465328 630329263.7 30363 646526
428.69 3418248 1465378576 31803 2609911
433.39 3931939 1704082545 26980 2676473
436.41 3075833 1342316510 24142 2085172
437.94 3097775 1356628111 26821 2313426
438.57 4541407 1991746838 33446 3546953
433.8 3989010 1730430094 28810 2947365
433.98 2723792 1182080131 16986 1997920
433.42 3478532 1507671892 25177 2623828
429.81 1506241 647398679.3 30807 778054
421.42 4344820 1831006945 72175 1420820
411.09 2326922 956573742.8 42556 996366
408.37 1849192 755152778.8 22490 921565
398.76 5321941 2122170053 59631 3557635
400.25 6515843 2607963171 74677 4909341
400.62 4437937 1777926611 40286 3066629
403.22 5418727 2184944218 89335 3949138
410.74 5170814 2123843171 47963 2249547
407.61 3903036 1590926146 49154 2264744
404.79 1374660 556448344.3 18353 509325
399.24 2993007 1194931897 38597 1914882
399.39 6013556 2401767833 48975 4500874
401.68 5205458 2090947048 37112 3226954
399.22 5552149 2216523946 50201 4047659
395.84 1836997 727163006.7 18921 326344
385.94 3650818 1408979948 41622 2176498
386.39 5100915 1970928033 31784 3562863
386.41 4212760 1627853842 39594 3105701
389.06 6934180 2697841009 63553 4637184
394.3 3282945 1294465963 45439 1888081
389.83 3457130 1347689007 41972 1853439
400.5 6686699 2678006895 64152 3671340
397.54 5035855 2001939138 92257 2729912
392.32 3587939 1407614938 41801 1824942
402.74 4643671 1870192903 65988 2197916
405.37 9127457 3699990463 85857 2084161
405.12 2700184 1093909803 33077 1119615
403.15 4228842 1704875442 49348 2272973
404.39 3336146 1349096912 41897 1733261
404.81 2449944 991754525.3 30059 506343
403.43 3466595 1398530438 31972 1754801
404.29 4355090 1760739092 42025 2012653
400.13 4180605 1672785952 42830 2341918
403.21 3574054 1441100304 43173 2014822
402.01 2701537 1086041039 43408 1635026
398.09 1322980 526660890.2 31322 388539
406.82 4679468 1903704769 63719 999388
409.19 1990506 814496530.7 26844 525027
421.86 5448214 2298384157 59661 1233903
423.34 3447843 1459603689 42969 2059483
421.81 2509904 1058695933 34114 1488019
424.94 4253925 1807680481 50183 1750117
425.49 4415343 1878672551 58246 2315410
421.9 2581486 1089129380 36455 966797
423.85 1599208 677820678.4 27940 712485
423.2 2318100 981014984.4 53891 740920
431.08 6715953 2895107038 85002 2437442
424.04 8794103 3729027615 81640 3011751
428.44 7588904 3251362319 79999 2817242
438.15 7092514 3107561912 86835 2967479
438.56 4659591 2043496097 56363 2615931
439.95 5201505 2288410644 49794 2688939
440.91 6792843 2995025485 66336 4426993
437.76 2126497 930903799.6 43117 838601
430.25 2389618 1028142288 32846 1237146
429.36 2734628 1174128902 66100 1248502
426.92 1681704 717950268.9 29810 453344
420.06 4265914 1791940203 69482 2141672
409.16 2936554 1201513106 73339 1466372
400.36 2963450 1186457068 56523 1195184
408.61 2592845 1059452980 47541 989893
407.04 2952821 1201904173 54626 1384647
397.98 2936187 1168530027 41915 1265873
402.98 1249277 503427659.9 31505 398039
412.14 3001847 1237168866 61302 1119626
417.5 3293138 1374872663 41592 872530
407.37 1740283 708930765.2 22815 554928
395.44 2140756 846539118.2 27282 766890
393.76 2045167 805306648.4 31799 664139
393.36 1800533 708258764.5 28428 711483
401.68 4726021 1898331918 78239 2562700
405.32 1953157 791644430.4 29894 932028
414.5 2299169 953012579.8 40756 725782
411.66 1334518 549370234.5 25739 498441
407.42 2823115 1150194548 47255 1517497
407.99 1216685 496399333.6 29972 384817
404.92 3665892 1484410975 67844 1943499
407.94 3321338 1354890281 58381 1744080
385.83 6951930 2682249153 107220 2806167
379.5 11040375 4189849613 91084 4395111
383.01 5352078 2049907581 78145 1854479
381.95 3693431 1410711407 39637 1196695
386.99 2175696 841969915.9 27859 640444
379.8 3616289 1373449961 39696 1604026
383.46 1818766 697421386.9 24680 499772
372.87 4972566 1854099724 69604 3120558
361.82 5253759 1900889019 73004 2585200
368.06 1780257 655243301.8 33292 476963
366.74 2296120 842069471.1 43985 1075289
359.4 3443184 1237470401 63535 1668314
356.07 4518979 1609055293 56845 1935075
359.89 3884338 1397941891 54155 582245
365.72 2631162 962263371 29134 524627
355.65 4766456 1695179971 61035 2579031
364.13 2978988 1084740569 76400 1002282
365.37 2679172 978897422.2 43148 859258
369.06 5611445 2070968762 60620 2912103
375.55 3648555 1370210901 41802 1817492
379.51 2037081 773100896 23142 357626
379.03 1571745 595731732.8 32393 429023
386.78 3493681 1351284395 49906 909075
378.57 2045552 774391491.8 45690 598513
372.62 3609657 1345032790 49628 1927058
383.09 6485732 2484594252 61592 1619577
385.45 2682231 1033877885 37061 899007
387.22 3770554 1460049701 74375 1261698
383.83 2568988 986061161.7 50182 989650
387.17 2848405 1102827915 75345 1110139
382.13 2178241 832368548.4 53186 1199557
384.62 3614484 1390187330 60308 1837252
391.17 3093161 1209965677 71390 1086482
393.27 3205946 1260791134 71846 1097618
393.86 3663748 1442999502 89515 1485049
402.24 8210865 3302731343 80805 4751246
406.55 2264144 920487584.9 44313 925149
405.29 3047308 1235034618 55954 1522415
401.58 3161687 1269681038 48217 1052373
405.17 4782981 1937923693 75202 1180414
411.39 2582072 1062229453 47624 871816
413.02 1945992 803725798.6 38486 897262
412.14 1408466 580481691.4 24313 411696
411.44 1552936 638942737.7 21402 648719
412.61 1442596 595229279.3 22672 797734
409.61 5517825 2260143698 46201 3892935
407.64 3089340 1259332793 60880 1179975
402.56 1897907 764023800.3 54585 1003551
400.26 1614257 646123055.1 46414 844430
390.38 3895361 1520663931 36718 2666040
385.17 1544488 594888323.9 44644 706437
379.68 1861819 706888438.4 37554 871288
376.02 1560605 586823826.2 39746 458589
370.47 3299522 1222389748 41330 2086461
374.13 2372618 887676384.6 75852 796514
379.23 1807896 685609603.5 42050 591769
380.11 3394813 1290418376 54363 1918531
374.7 3110433 1165464468 78110 1689127
387.88 11133305 4318347437 93631 8250136
387.25 3219572 1246769707 68498 1213198
381.71 2481566 947234156.6 83369 1402467
374.09 2767220 1035189102 53879 1714834
375.48 3927114 1474553775 52890 2978829
381.01 1770108 674433645.5 49793 686769
379.52 1232441 467737208.8 41076 586886
384.76 2030226 781153764.1 43078 670564
386.43 1920763 742231562.3 52067 918968
386.5 2529140 977515441.7 56976 1257525
375.85 2398168 901344421.9 44522 1277458
372.97 7278768 2714795794 83628 5820106
371.33 966982 359074239 25204 327669
364.37 3037612 1106808829 97342 1332473
362.47 4112085 1490496494 69142 2270303
371.11 4844094 1797692891 132802 1807478
364.37 2982451 1086710980 77110 1724362
363.52 1716838 624104170.8 27219 654815
361.9 1997309 722835536 43546 725459
360.64 3186106 1149047272 63534 1692249
361.82 9627099 3483287199 44055 7091870
367.47 3241005 1190983018 62437 969725
364.58 1732427 631607564.6 30490 485039
363.2 1488048 540461853.3 41147 569570
359.28 1616705 580848020.9 45410 609521
359.87 1526982 549510560.6 35763 318674
366.56 1549142 567860224.3 36632 317881
367.72 1050376 386245832.8 47252 338401
371.96 1656692 616219546.9 31812 395940
373.78 2480112 927004049.7 46821 335478
371.25 1458875 541611909.5 37679 476661
372.63 3006407 1120284449 50255 651972
364.12 1340324 488034876 28913 337650
365.36 1775116 648553115.2 35550 443563
368.78 2065237 761612881.2 49446 436903
367.45 1537925 565115805.1 27667 489633
371.99 1886770 701862309 33098 429069
379.49 2517823 955496717.8 36744 561402
389.75 3937762 1534751121 51803 1516319
399.27 4308866 1720399170 67915 1856990
399.01 2388169 952897733.7 35767 1095681
395.82 2966414 1174163031 45063 1050040
390.87 1649794 644850472 31710 445332
393.75 2502908 985531601.4 35326 531235
399.18 1774615 708390310.3 36391 438666
400.25 2966243 1187251010 40509 971233
400.57 1632617 653972979.6 27958 574359
399.58 2817990 1126010298 31427 462193
376.59 9635717 3628687555 101312 1643814
373.76 3276532 1224624100 98380 885675
378 1992284 753086507.5 33089 365630
379.05 1142258 432977735.2 15991 251976
377.11 1438549 542495156.7 36205 510193
373.9 1501909 561570862.5 43119 440128
370.57 2376448 880648435.5 48100 1412987
375.53 1983257 744777946.9 40106 686254
377.19 1280487 482989727.1 31644 289367
378.34 1592878 602655350.7 41340 433124
380.46 2012760 765768575.6 40633 499592
380.16 2085488 792818726.1 40850 583748
378.78 2055581 778617846 33895 717318
382.62 5128415 1962256597 78499 1686272
388.45 3234342 1256377768 36194 474102
383.34 3566612 1367235250 26914 1613866
385.57 3931829 1515998483 64798 1700949
388 2744322 1064789968 28923 460279
378.38 2960605 1120238467 44843 700913
373.96 2276777 851430629.2 43895 600035
380.37 1820623 692511847.7 39815 550839
380.51 1859785 707663317.7 40832 459923
375.28 3129554 1174473143 46790 1330933
370.4 2452935 908574689.5 49399 847835
371.48 3711887 1378898322 66780 1115317
380.29 2937705 1117179657 69132 1053179
379.89 1401771 532518218.4 27431 396311
383.18 2692099 1031563514 39936 952381
376.08 2121141 797717689.8 33421 980111
363.26 3241191 1177410559 56087 854389
349.17 3415863 1192708247 90963 1376604
337.23 5028005 1695612792 67928 1977664
338.06 3424347 1157629425 66899 1494324
337.29 4896009 1651388945 56803 3116740
335.27 4653499 1560201496 80700 2030793
325.62 4159563 1354416280 54539 1659919
332.86 4438442 1477387650 65700 2457777
321.24 4508937 1448469478 80006 1913985
307.84 7177862 2209599998 64377 3905140
302.4 5915306 1788809533 93761 2962021
314.72 5771005 1816229013 65664 1928297
324.45 2734052 887067568.8 50472 398808
317.73 2739752 870500774.4 63269 975351
323.82 2428109 786262308.5 50561 953022
319.42 1925052 614894445.7 41395 465432
326.73 4764262 1556619423 47836 690062
325.25 3323311 1080898418 39283 440203
312.78 2731598 854375758 36480 672190
319.91 4606057 1473527912 61757 1021082
316.65 3893139 1232759302 54627 814935
317.87 7675048 2439661314 84835 885721
304.68 4584103 1396689962 79054 1527694
305.58 4704344 1437553488 74183 2083087
319.81 5379930 1720574816 67822 1999483
326.86 4301781 1406072936 62907 1463005
318.98 6383757 2036288279 100481 3779731
319.06 5167082 1648588610 63194 2150364
330.96 7387791 2445043737 95466 3043161
329.49 3085488 1016636055 57570 1166565
330.86 5044028 1668844845 47317 2396970
326.71 301934 98646266.95 3215 51527
334.12 3522988 1177086137 65395 1221738
334.27 3573699 1194586796 40676 825422
331.58 1738296 576384281.6 24323 329502
333.01 2981090 992743884.1 44981 765410
342.68 5293256 1813885981 69261 726873
346.74 3619678 1255080349 67161 813252
346.83 2321979 805340784.5 32852 768256
354.89 5778336 2050668017 57206 2457199
357.33 3161864 1129827621 30760 872583
366.49 4446824 1629725298 58917 1302112
362.85 3906643 1417519669 54566 1019167
368.89 4995025 1842593747 37895 2353970
365.22 2583045 943389281.7 33459 887611
367.84 3425961 1260202498 38816 1753764
367.44 4137466 1520285799 73793 1803818
372.08 4303979 1601425117 49206 1448846
373.17 2615507 976029898 27623 730903
374.82 4847267 1816847907 51154 1263795
370.65 6200377 2298190780 48343 2298981
369.71 3286454 1215039640 38847 1048654
361.66 2917295 1055061090 33011 707801
355.14 6177739 2193972668 63451 2400636
367.6 2845017 1045840220 30120 405123
371.69 2369770 880817687 54547 767647
368.83 2380991 878184633.6 39059 1149356
372.49 3175781 1182930871 34776 940614
369.04 2687027 991619031.4 42607 715128
375.28 1607147 603127579.4 21709 425280
372.66 2746343 1023451414 41014 731992
364.59 10909545 3977531261 100817 6536912
% Dly Qt to Traded Qty 147.55 262.45 -114.9
42.85 0
37.21 -0.9
49.94 0
66.2 0.95
59.23 -0.5
58.06 0
51.77 1.35
44.44 1.4
46.84 0
59.63 0
45.86 1.3
61.46 0
63.37 0
53.29 2
45.94 0
45.98 0
32.95 0
37.31 1.8
17.21 0
34.97 0
35.51 -0.35
37.82 0
31.67 0.75
22.25 2.1
40.8 0.35
27.86 0
43.23 0
50.15 0
35.96 0.85
37.74 0
41.19 0
37.27 0.1
31.37 0
29.66 0
44.3 0
43.63 1.95
18.74 0
22.94 0
27.96 0
20.42 0
27.31 0
21.97 0.2
23.79 0.85
29.18 0
69.76 0
41.85 0
42.77 1.2
39.31 0
40.39 0
48.98 1.5
44.72 -0.15
33.85 0
45.78 0
45.75 0
41.02 0
53.72 -1.25
50.84 1.7
32.41 1.1
60.22 0
55.97 0
54.49 -3.85
50.51 0.35
63.66 1.6
73.1 0
54.82 0
53.18 0
70.53 0
36.31 2.7
36.38 0
50.8 1.75
32.5 -2.4
52.64 -4.4
50.28 0
33.49 0.3
42.86 0
50.63 0
54.48 0
32.78 0
28.38 0
38.84 1.65
42.72 2.6
33.01 0
49.03 1.5
57.91 0
38.39 0
49.94 0
44.37 1.05
66.84 0
59.9 0
58.86 -0.05
56.55 -1.45
46.42 0
32.7 -1.4
51.99 0.1
52.9 0.35
57.94 0
36.2 0
35.19 0
46.1 0
26.64 1.15
37.78 2.95
41.06 0.35
43.68 0
18.33 5.25
33.26 0
37.61 -0.2
36.52 0
40.93 1.15
77.02 0
42.04 2.8
24.56 2.05
31.5 1.9
51.41 0
54.82 0
56.82 0
65.06 0
63.99 0
59.49 1.1
71.66 0
44.14 1.5
67.08 1.85
42.42 1.8
56.25 -0.9
45.13 0
50.12 0
54.09 0
37.14 0
54.97 0
64.4 0
25.86 0
29.88 0.5
44.28 2.8
49.47 0
65.97 0
63.51 0
67.75 0
70.12 0
58.74 1.95
63.4 0
47.57 0
62.14 -1.75
72.26 -1.4
76.43 0.95
80.6 0
80.77 1.6
59.01 1.65
64.39 1.95
70.29 1.2
64.86 0
58.13 0.25
59.01 0
61.92 1
59.87 0.65
61.28 0
54.8 5.15
62.82 0.7
42.97 0
49.24 0
42.7 0
72.49 2.25
41.15 2
48.09 0
52.95 0
58.84 0
54.37 0
49.73 0
48.49 1.95
59.91 0
56.51 0.35
62.99 0
51.59 1.65
55.9 2
34.03 0
42.38 0
43.04 -1.4
51.09 0
51.76 1.4
50.35 0
64.72 0
71.88 1
49.86 0
61.42 2.3
63.28 0
70.97 0
82.37 1.2
68.47 -2.7
66.54 -1.2
72.39 0
69.28 0
69.08 2.05
47.8 0
59.29 0
47.9 0.8
60.95 0.2
55.92 0.35
65.5 0
64.58 -1.25
61.21 1.25
66.36 1.65
66.29 0
72.57 2.8
70.59 0.9
69.93 0
77.08 0.25
76.91 0
26.45 0
47.99 0
73.58 0
57.07 0.55
40.59 0
37.03 4.45
44.12 0
76.35 1.65
68.07 -0.1
67.79 1.4
74.68 0
78.1 -0.05
73.89 0
73.35 0
75.43 2.05
51.66 0
32.7 0
42.82 0
49.84 0
66.85 0
75.34 0
69.1 0
72.88 1.7
43.5 0.8
58.03 0
37.05 0
63.98 0
74.85 0
61.99 -2.1
72.9 0
17.77 0
59.62 0
69.85 -2.45
73.72 0
66.87 1.8
57.51 2.6
53.61 0
54.91 -0.7
54.21 0
50.86 0
47.33 0
22.83 0.4
41.46 -1.8
53.75 0.6
51.95 0
20.67 0
50.62 1.4
46.21 0
56.02 0
56.37 1.05
60.52 0
29.37 0
21.36 1.05
26.38 2.05
22.65 0.2
59.73 0
59.29 0
41.14 -0.45
52.44 0.35
37.45 0
44.55 0
31.96 0.7
36.29 4.55
34.25 0
37.12 0.55
41.84 0
56.14 -1.4
51.7 1.25
65.17 0
39.44 -1.65
51.77 0
45.66 2.15
26.96 0
50.2 0
49.94 -13.2
40.33 9.6
38.18 0
46.89 0
43.11 0
31.86 0
37.3 8.5
26.5 0
31.89 0
35.82 0
32.47 1.6
39.52 0
54.23 1.1
47.72 1
31.57 1.95
37.35 0
53.75 0
31.63 0
53.02 0
52.51 0
40.37 0
39.81 4.05
34.65 0
32.4 0.4
29.44 0
44.36 0
27.48 0
62.76 0
49.21 0
26.79 2.9
46.83 0
48.45 0
42.82 2
14.99 3
19.94 0
54.11 0
33.65 -1.2
32.07 0
51.9 0
49.81 2.5
17.56 1.35
27.3 0
26.02 0.75
29.26 0
53.39 0
24.97 -1.35
33.52 4
33.46 0
38.52 0
38.97 0
55.07 0
50.83 0.9
35.13 1.75
34.24 0
40.53 1.2
57.87 3.35
40.86 0.7
49.96 0
33.29 0
24.68 1.75
33.76 0.7
46.11 0
29.23 0.5
41.77 0
55.3 1.25
70.55 0
38.2 -1.4
52.88 0
52.31 0
68.44 0
45.74 0
46.8 0
29.39 0
63.24 0
33.57 2.6
32.73 0
56.51 0
54.31 1.1
74.1 1.95
37.68 0
56.52 0
61.97 0
75.85 2.2
38.8 0.95
47.62 0
33.03 0
47.84 2.25
49.72 0
53.27 0
79.96 0.05
33.89 0
43.87 0
55.21 3.35
37.31 0
57.82 0.2
38.14 0
36.32 -0.9
53.11 0
73.67 2.65
29.92 -2.15
28 0
38.28 0.2
37.7 0
20.87 0
20.52 1.25
32.22 0
23.9 -0.55
13.53 0.9
32.67 0
21.69 0
25.19 0
24.99 -0.85
21.16 0
31.84 0
22.74 0.15
22.3 1.65
38.51 -0.1
43.1 -2.95
45.88 3.15
35.4 0
26.99 0
21.22 3.2
24.72 0
32.74 -0.1
35.18 3.95
16.4 0
17.06 0
27.03 0
18.35 -0.7
22.06 -1.3
35.47 0
29.3 0
59.46 0
34.6 2.3
22.6 0.3
27.19 0
24.82 0.5
27.99 0
34.9 1.75
32.88 -3.7
14.66 0.3
45.25 0
43.26 0
16.77 0.1
23.67 0
26.35 2.3
30.26 -1.75
24.73 0
42.53 0
34.56 0
30.05 0.75
35.85 -2.8
28.27 2.8
35.38 0
46.21 0
26.36 0
40.3 0
39.33 0
43.64 0
63.66 0
43.64 0
39.91 -3.05
55.37 -5.05
42.45 0
54.41 0
50.07 -0.35
33.41 -0.05
14.59 -7.1
35.6 0
39.25 2.85
24.18 0
14.48 4.15
13.25 0
24.61 3.35
22.17 0
20.93 6
11.54 0
33.33 0
44.28 0
37.17 -2.4
34.01 0
59.21 0
41.62 0
41.19 0.85
37.81 0
47.52 0
17.07 0
34.68 1.4
23.1 0
18.96 1.2
25.68 0
13.73 -0.2
22.47 0.75
33.09 -0.7
42.52 0
27.6 -1.9
29.28 0.3
26.09 -0.6
47.13 -0.85
34.36 0
51.19 0
43.6 0
33.66 -1.2
27.94 0
26.07 0
37.08 0
31.91 -13.35
24.26 0
38.86 1.25
14.24 0.45
32.39 0
48.27 0
29.62 -2.4
26.61 1
26.46 -1.65
26.65 -0.85
59.92 0
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
ASIANPAINT EQ 22-Dec-16 865.55 865.55 874.3 851.1 872.65 870.3
ASIANPAINT EQ 23-Dec-16 870.3 875 885 861.5 874 874
ASIANPAINT EQ 26-Dec-16 874 874 885 860 866 867.8
ASIANPAINT EQ 27-Dec-16 867.8 871.9 877.8 863.4 875 876
ASIANPAINT EQ 28-Dec-16 876 876 890 869.55 875.4 875.7
ASIANPAINT EQ 29-Dec-16 875.7 879 887 877 880 880.05
ASIANPAINT EQ 30-Dec-16 880.05 884.95 895 882.5 890.5 891.05
ASIANPAINT EQ 2-Jan-17 891.05 893 907.5 882.25 905.1 904.65
ASIANPAINT EQ 3-Jan-17 904.65 910 910 893.45 896 896.6
ASIANPAINT EQ 4-Jan-17 896.6 901.9 914.5 897 906.7 906.6
ASIANPAINT EQ 5-Jan-17 906.6 913.9 919.9 901.5 916.2 916.5
ASIANPAINT EQ 6-Jan-17 916.5 918 932.5 914.6 930.65 929.5
ASIANPAINT EQ 9-Jan-17 929.5 932 933.05 906 912.25 910.1
ASIANPAINT EQ 10-Jan-17 910.1 915 929 907.95 925.05 923.6
ASIANPAINT EQ 11-Jan-17 923.6 926.5 940.6 921.5 933 934.65
ASIANPAINT EQ 12-Jan-17 934.65 935 939.35 926.3 931.75 933.55
ASIANPAINT EQ 13-Jan-17 933.55 935.55 938.2 927.15 933 933.25
ASIANPAINT EQ 16-Jan-17 933.25 930 941.55 926.9 938 935.25
ASIANPAINT EQ 17-Jan-17 935.25 940 963.5 937 958.45 960.15
ASIANPAINT EQ 18-Jan-17 960.15 960.15 972.45 960 960 963.35
ASIANPAINT EQ 19-Jan-17 963.35 965.1 965.75 954.4 962 962.7
ASIANPAINT EQ 20-Jan-17 962.7 960.3 977.85 954.15 965.1 967.2
ASIANPAINT EQ 23-Jan-17 967.2 967.4 973.55 957.75 960.95 964.7
ASIANPAINT EQ 24-Jan-17 964.7 963.5 979.85 953.6 979.85 973.45
ASIANPAINT EQ 25-Jan-17 973.45 979 981.35 971.15 975 977.7
ASIANPAINT EQ 27-Jan-17 977.7 979.8 989.6 964.1 968.05 969.6
ASIANPAINT EQ 30-Jan-17 969.6 969 979 963 974 973.2
ASIANPAINT EQ 31-Jan-17 973.2 972.8 977.5 964 970 970.7
ASIANPAINT EQ 1-Feb-17 970.7 970.7 1001.05 970.2 988.95 991
ASIANPAINT EQ 2-Feb-17 991 989.45 995 981.95 989 989
ASIANPAINT EQ 3-Feb-17 989 990 993.9 981.05 984.65 985.9
ASIANPAINT EQ 6-Feb-17 985.9 990.1 1004.95 985.5 991.45 992.5
ASIANPAINT EQ 7-Feb-17 992.5 992 1003.95 990.2 997.15 999.3
ASIANPAINT EQ 8-Feb-17 999.3 999.3 1009.9 981 997.9 997.7
ASIANPAINT EQ 9-Feb-17 997.7 999 1005 991 1003 1002.85
ASIANPAINT EQ 10-Feb-17 1002.85 1005.9 1009 990.5 991.55 993.05
ASIANPAINT EQ 13-Feb-17 993.05 995 1000 981.5 984.3 984.75
ASIANPAINT EQ 14-Feb-17 984.75 988 988.05 970 982 980.8
ASIANPAINT EQ 15-Feb-17 980.8 981.2 986.95 976 981 981.7
ASIANPAINT EQ 16-Feb-17 981.7 985 989.55 967.75 970.45 969.9
ASIANPAINT EQ 17-Feb-17 969.9 973 973.4 955.6 960 960.8
ASIANPAINT EQ 20-Feb-17 960.8 961 979.95 953.85 977.5 975.75
ASIANPAINT EQ 21-Feb-17 975.75 977.7 993.95 976.3 991.2 991.5
ASIANPAINT EQ 22-Feb-17 991.5 995.1 1025.75 993.9 1020 1020.3
ASIANPAINT EQ 23-Feb-17 1020.3 1030 1030 1005.35 1013.9 1009
ASIANPAINT EQ 27-Feb-17 1009 1010 1018.55 999 1005.6 1001.95
ASIANPAINT EQ 28-Feb-17 1001.95 1003.1 1026.8 998.15 1025.8 1024.2
ASIANPAINT EQ 1-Mar-17 1024.2 1030 1040 1026.05 1032 1032.75
ASIANPAINT EQ 2-Mar-17 1032.75 1037.9 1044.75 1026.4 1029.95 1028.75
ASIANPAINT EQ 3-Mar-17 1028.75 1027.05 1027.05 1006 1015 1013.7
ASIANPAINT EQ 6-Mar-17 1013.7 1020 1033.8 1016 1027.2 1029.4
ASIANPAINT EQ 7-Mar-17 1029.4 1030.55 1032.6 1020.5 1023 1023.95
ASIANPAINT EQ 8-Mar-17 1023.95 1024 1034.75 1015 1022.35 1022.55
ASIANPAINT EQ 9-Mar-17 1022.55 1028.5 1040.8 1025 1030.55 1031.1
ASIANPAINT EQ 10-Mar-17 1031.1 1024.1 1037.2 1024.1 1028.9 1030.25
ASIANPAINT EQ 14-Mar-17 1030.25 1049.8 1077.8 1040.6 1066.2 1071.4
ASIANPAINT EQ 15-Mar-17 1071.4 1068 1075.5 1061.1 1066 1064.05
ASIANPAINT EQ 16-Mar-17 1064.05 1071.25 1089.5 1068.25 1085.5 1087.55
ASIANPAINT EQ 17-Mar-17 1087.55 1090.25 1092.2 1075 1080.6 1079.45
ASIANPAINT EQ 20-Mar-17 1079.45 1081.8 1083 1067.15 1081.5 1079.7
ASIANPAINT EQ 21-Mar-17 1079.7 1081.95 1084.95 1063.45 1069.85 1068.7
ASIANPAINT EQ 22-Mar-17 1068.7 1058 1064.15 1048.55 1056.45 1057.85
ASIANPAINT EQ 23-Mar-17 1057.85 1060 1070 1054 1059.55 1061.6
ASIANPAINT EQ 24-Mar-17 1061.6 1062.8 1073 1061.05 1064 1064.25
ASIANPAINT EQ 27-Mar-17 1064.25 1068 1068 1039.95 1042.95 1042.9
ASIANPAINT EQ 28-Mar-17 1042.9 1045 1061.95 1045 1061.9 1057.85
ASIANPAINT EQ 29-Mar-17 1057.85 1062 1079 1057.85 1069.8 1068.1
ASIANPAINT EQ 30-Mar-17 1068.1 1068.1 1074.7 1062 1065.75 1070.1
ASIANPAINT EQ 31-Mar-17 1070.1 1070 1079.5 1065 1070 1073.5
ASIANPAINT EQ 3-Apr-17 1073.5 1074.7 1098.45 1068.5 1098 1089.85
ASIANPAINT EQ 5-Apr-17 1089.85 1094 1094.65 1068.8 1081.35 1082.55
ASIANPAINT EQ 6-Apr-17 1082.55 1078.4 1089 1071.5 1084.4 1086.9
ASIANPAINT EQ 7-Apr-17 1086.9 1077 1089.9 1073.1 1074.8 1082.95
ASIANPAINT EQ 10-Apr-17 1082.95 1078.4 1080.45 1057.05 1059 1059.2
ASIANPAINT EQ 11-Apr-17 1059.2 1063.7 1076.75 1056.55 1075 1072.5
ASIANPAINT EQ 12-Apr-17 1072.5 1075.5 1081.9 1063.1 1072 1070.45
ASIANPAINT EQ 13-Apr-17 1070.45 1070.45 1081.4 1066.15 1074 1078.3
ASIANPAINT EQ 17-Apr-17 1078.3 1079.55 1080 1056.45 1060 1059.35
ASIANPAINT EQ 18-Apr-17 1059.35 1062.4 1068.95 1037.3 1042.7 1040.45
ASIANPAINT EQ 19-Apr-17 1040.45 1044 1056 1033.7 1052.6 1048.9
ASIANPAINT EQ 20-Apr-17 1048.9 1056 1062.75 1042.5 1060 1058.8
ASIANPAINT EQ 21-Apr-17 1058.8 1065.9 1071.5 1054.2 1065 1065.45
ASIANPAINT EQ 24-Apr-17 1065.45 1066.1 1074.35 1063.7 1067.75 1069.95
ASIANPAINT EQ 25-Apr-17 1069.95 1074.7 1101.95 1070 1091.1 1097.9
ASIANPAINT EQ 26-Apr-17 1097.9 1104.9 1122 1092.75 1100.85 1104.65
ASIANPAINT EQ 27-Apr-17 1104.65 1104.9 1109.55 1092 1107.9 1105.35
ASIANPAINT EQ 28-Apr-17 1105.35 1106.6 1124.95 1105.35 1122 1120.45
ASIANPAINT EQ 2-May-17 1120.45 1123.1 1137.5 1100 1108.95 1112.1
ASIANPAINT EQ 3-May-17 1112.1 1116 1123.95 1113 1118 1118.9
ASIANPAINT EQ 4-May-17 1118.9 1118.9 1135 1117.6 1135 1132.6
ASIANPAINT EQ 5-May-17 1132.6 1135 1160 1134 1146 1146.8
ASIANPAINT EQ 8-May-17 1146.8 1150 1173 1143.4 1171.75 1167.35
ASIANPAINT EQ 9-May-17 1167.35 1172.45 1176.85 1160.1 1162 1165.3
ASIANPAINT EQ 10-May-17 1165.3 1167.1 1182 1148.15 1150 1158.3
ASIANPAINT EQ 11-May-17 1158.3 1159 1178.9 1152.3 1170.45 1166.45
ASIANPAINT EQ 12-May-17 1166.45 1170.2 1179 1127 1135 1132.95
ASIANPAINT EQ 15-May-17 1132.95 1142.9 1149.9 1135 1149.9 1148.05
ASIANPAINT EQ 16-May-17 1148.05 1148.9 1149.7 1129.6 1143.5 1142.85
ASIANPAINT EQ 17-May-17 1142.85 1143 1159 1136.55 1156.75 1154.95
ASIANPAINT EQ 18-May-17 1154.95 1147.15 1159.8 1140 1154.8 1151.35
ASIANPAINT EQ 19-May-17 1151.35 1139.85 1144.8 1098.8 1131 1123.15
ASIANPAINT EQ 22-May-17 1123.15 1124.25 1137.85 1104 1115 1112.55
ASIANPAINT EQ 23-May-17 1112.55 1119.95 1126.55 1091.45 1100 1098.9
ASIANPAINT EQ 24-May-17 1098.9 1095 1107.05 1080.5 1095 1091.2
ASIANPAINT EQ 25-May-17 1091.2 1095.55 1125 1090.05 1112.95 1113.2
ASIANPAINT EQ 26-May-17 1113.2 1124.95 1148.8 1124 1131.1 1132.45
ASIANPAINT EQ 29-May-17 1132.45 1125 1150 1125 1150 1146.55
ASIANPAINT EQ 30-May-17 1146.55 1150 1166.1 1147 1159.05 1159.45
ASIANPAINT EQ 31-May-17 1159.45 1159 1165 1144.55 1148.3 1151.2
ASIANPAINT EQ 1-Jun-17 1151.2 1150 1162 1133.1 1160.45 1160.45
ASIANPAINT EQ 2-Jun-17 1160.45 1161.2 1174.9 1160.2 1162 1164.3
ASIANPAINT EQ 5-Jun-17 1164.3 1165 1176.4 1159.5 1162 1161.55
ASIANPAINT EQ 6-Jun-17 1161.55 1162.15 1165.3 1141.05 1155 1153.15
ASIANPAINT EQ 7-Jun-17 1153.15 1154 1168 1146 1164.5 1161.5
ASIANPAINT EQ 8-Jun-17 1161.5 1174.8 1174.8 1140.2 1144.8 1143.3
ASIANPAINT EQ 9-Jun-17 1143.3 1145 1157.6 1132.15 1155.25 1155.75
ASIANPAINT EQ 12-Jun-17 1155.75 1154.4 1158.65 1142.6 1151 1150.7
ASIANPAINT EQ 13-Jun-17 1150.7 1151.2 1154.25 1142.25 1148 1149.7
ASIANPAINT EQ 14-Jun-17 1149.7 1151 1152.85 1126.25 1150 1149.6
ASIANPAINT EQ 15-Jun-17 1149.6 1148 1150 1133.35 1143.1 1140.3
ASIANPAINT EQ 16-Jun-17 1140.3 1142.7 1149.8 1128.45 1143 1145.4
ASIANPAINT EQ 19-Jun-17 1145.4 1149 1158 1137.95 1157.6 1154.15
ASIANPAINT EQ 20-Jun-17 1154.15 1155.1 1156.85 1144.5 1150 1149.45
ASIANPAINT EQ 21-Jun-17 1149.45 1158 1160.4 1149.9 1156.5 1155.4
ASIANPAINT EQ 22-Jun-17 1155.4 1157 1171 1156.6 1160.15 1162.55
ASIANPAINT EQ 23-Jun-17 1162.55 1163 1164.5 1146.1 1154 1153.65
ASIANPAINT EQ 27-Jun-17 1153.65 1157 1168.35 1130 1132 1134.15
ASIANPAINT EQ 28-Jun-17 1134.15 1125 1128.85 1099 1110 1109.15
ASIANPAINT EQ 29-Jun-17 1109.15 1112 1126.95 1100 1101.65 1104.55
ASIANPAINT EQ 30-Jun-17 1104.55 1099.95 1112 1083.3 1105 1102.95
ASIANPAINT EQ 3-Jul-17 1102.95 1107 1123.45 1104.2 1122 1120.25
ASIANPAINT EQ 4-Jul-17 1120.25 1123.8 1126.45 1106.8 1109.95 1108.55
ASIANPAINT EQ 5-Jul-17 1108.55 1108.55 1135 1108.55 1132 1126.65
ASIANPAINT EQ 6-Jul-17 1126.65 1135 1144 1127.85 1129 1132.15
ASIANPAINT EQ 7-Jul-17 1132.15 1135 1135.4 1112.05 1114.15 1115.45
ASIANPAINT EQ 10-Jul-17 1115.45 1215.45 1215.45 1110 1127 1127.75
ASIANPAINT EQ 11-Jul-17 1127.75 1125 1135 1122.6 1134 1131.75
ASIANPAINT EQ 12-Jul-17 1131.75 1136 1137.4 1124.1 1137 1133.7
ASIANPAINT EQ 13-Jul-17 1133.7 1139.8 1144.25 1121.25 1122.25 1125.5
ASIANPAINT EQ 14-Jul-17 1125.5 1128.25 1128.95 1112.05 1119.5 1117.35
ASIANPAINT EQ 17-Jul-17 1117.35 1120.6 1128.7 1115.25 1125.5 1125.45
ASIANPAINT EQ 18-Jul-17 1125.45 1118 1150 1117 1146.5 1146.6
ASIANPAINT EQ 19-Jul-17 1146.6 1154.95 1158 1146.05 1152.95 1155.85
ASIANPAINT EQ 20-Jul-17 1155.85 1156.9 1157.85 1133.95 1156.15 1155.55
ASIANPAINT EQ 21-Jul-17 1155.55 1156 1172.5 1148 1156.05 1156.1
ASIANPAINT EQ 24-Jul-17 1156.1 1151.6 1159.5 1140 1158.1 1155.75
ASIANPAINT EQ 25-Jul-17 1155.75 1160.05 1165 1140 1148 1150.1
ASIANPAINT EQ 26-Jul-17 1150.1 1134 1144.8 1126 1136.55 1134
ASIANPAINT EQ 27-Jul-17 1134 1136.55 1153 1136.05 1153 1148.8
ASIANPAINT EQ 28-Jul-17 1148.8 1148 1156.9 1139 1156 1153.25
ASIANPAINT EQ 31-Jul-17 1153.25 1154.15 1164 1146.1 1163 1161.7
ASIANPAINT EQ 1-Aug-17 1161.7 1162 1163 1140.5 1150 1148.2
ASIANPAINT EQ 2-Aug-17 1148.2 1150 1152 1135 1145 1144.5
ASIANPAINT EQ 3-Aug-17 1144.5 1143 1148.9 1127.1 1148 1146.1
ASIANPAINT EQ 4-Aug-17 1146.1 1144 1159.95 1140.65 1159 1157.3
ASIANPAINT EQ 7-Aug-17 1157.3 1160 1160.75 1142.4 1150 1149.65
ASIANPAINT EQ 8-Aug-17 1149.65 1146 1151.5 1139.1 1150 1147.35
ASIANPAINT EQ 9-Aug-17 1147.35 1147.8 1158.9 1140.1 1155.55 1155.55
ASIANPAINT EQ 10-Aug-17 1155.55 1154 1160.3 1146 1152.5 1151.1
ASIANPAINT EQ 11-Aug-17 1151.1 1135.65 1148.75 1121.2 1146 1143.9
ASIANPAINT EQ 14-Aug-17 1143.9 1149.45 1163.7 1145 1155 1154
ASIANPAINT EQ 16-Aug-17 1154 1154.35 1155.3 1129 1140 1141.3
ASIANPAINT EQ 17-Aug-17 1141.3 1141.3 1142.8 1132 1134 1134.95
ASIANPAINT EQ 18-Aug-17 1134.95 1131.95 1142.45 1123 1135.55 1140
ASIANPAINT EQ 21-Aug-17 1140 1141.8 1141.8 1128.5 1137.5 1134.45
ASIANPAINT EQ 22-Aug-17 1134.45 1140.1 1142.6 1125.95 1126 1129.45
ASIANPAINT EQ 23-Aug-17 1129.45 1131.8 1144.5 1114 1140.1 1141.3
ASIANPAINT EQ 24-Aug-17 1141.3 1140.4 1145 1131 1131.2 1135.6
ASIANPAINT EQ 28-Aug-17 1135.6 1131.5 1159.75 1126.1 1155.9 1155.9
ASIANPAINT EQ 29-Aug-17 1155.9 1155 1155 1139.3 1150.2 1151.7
ASIANPAINT EQ 30-Aug-17 1151.7 1149.9 1160.35 1144.3 1154 1153.35
ASIANPAINT EQ 31-Aug-17 1153.35 1146.35 1174 1144.3 1171 1168.55
ASIANPAINT EQ 1-Sep-17 1168.55 1174.2 1219 1166 1215 1215.9
ASIANPAINT EQ 4-Sep-17 1215.9 1215.9 1215.9 1192 1197 1197.05
ASIANPAINT EQ 5-Sep-17 1197.05 1201.25 1223.05 1200.4 1206.05 1206.35
ASIANPAINT EQ 6-Sep-17 1206.35 1198.35 1213.45 1198 1204 1206.05
ASIANPAINT EQ 7-Sep-17 1206.05 1218 1218.8 1193.95 1196.1 1198.65
ASIANPAINT EQ 8-Sep-17 1198.65 1195 1206 1190 1204.05 1203.95
ASIANPAINT EQ 11-Sep-17 1203.95 1206 1241 1199.6 1238.5 1238.05
ASIANPAINT EQ 12-Sep-17 1238.05 1242 1259.95 1236.05 1255.8 1256.35
ASIANPAINT EQ 13-Sep-17 1256.35 1250.05 1262 1249 1250 1254.95
ASIANPAINT EQ 14-Sep-17 1254.95 1258 1262 1241 1241 1246.05
ASIANPAINT EQ 15-Sep-17 1246.05 1230.5 1249.65 1226.2 1247.45 1245.5
ASIANPAINT EQ 18-Sep-17 1245.5 1250 1261 1248.8 1252.5 1255.95
ASIANPAINT EQ 19-Sep-17 1255.95 1262 1262 1249.2 1253 1253.3
ASIANPAINT EQ 20-Sep-17 1253.3 1256.5 1256.9 1235 1238.2 1237.3
ASIANPAINT EQ 21-Sep-17 1237.3 1238 1247.25 1224.95 1229 1229.1
ASIANPAINT EQ 22-Sep-17 1229.1 1218.05 1230.2 1204.9 1215 1213.25
ASIANPAINT EQ 25-Sep-17 1213.25 1205.15 1213.45 1192 1201 1196.95
ASIANPAINT EQ 26-Sep-17 1196.95 1187 1189.75 1164 1172 1174
ASIANPAINT EQ 27-Sep-17 1174 1173.1 1178.55 1152.85 1159.5 1160
ASIANPAINT EQ 28-Sep-17 1160 1155 1165 1123 1126.9 1130
ASIANPAINT EQ 29-Sep-17 1130 1130 1144.95 1127 1131.05 1131.7
ASIANPAINT EQ 3-Oct-17 1131.7 1141.3 1160 1135.5 1152 1148.8
ASIANPAINT EQ 4-Oct-17 1148.8 1154 1167.1 1147.55 1154.1 1154.05
ASIANPAINT EQ 5-Oct-17 1154.05 1149.65 1161.5 1147.6 1152.85 1153.25
ASIANPAINT EQ 6-Oct-17 1153.25 1155 1169.7 1153 1154.9 1157.3
ASIANPAINT EQ 9-Oct-17 1157.3 1169.8 1169.8 1152.8 1157 1158.6
ASIANPAINT EQ 10-Oct-17 1158.6 1156 1166.95 1154 1164 1163
ASIANPAINT EQ 11-Oct-17 1163 1170 1175.75 1155 1155.5 1160.6
ASIANPAINT EQ 12-Oct-17 1160.6 1156.5 1162 1146.05 1159.5 1158.8
ASIANPAINT EQ 13-Oct-17 1158.8 1158.8 1177.1 1154.15 1175.95 1174.25
ASIANPAINT EQ 16-Oct-17 1174.25 1181 1185 1166 1169 1171.05
ASIANPAINT EQ 17-Oct-17 1171.05 1170 1200 1170 1197.7 1197.15
ASIANPAINT EQ 18-Oct-17 1197.15 1197.8 1197.8 1170 1175 1179.65
ASIANPAINT EQ 19-Oct-17 1179.65 1175 1183.25 1171.15 1176.6 1178.5
ASIANPAINT EQ 23-Oct-17 1178.5 1184.45 1191.85 1159 1172.6 1174.15
ASIANPAINT EQ 24-Oct-17 1174.15 1175 1234 1175 1229 1222.9
ASIANPAINT EQ 25-Oct-17 1222.9 1222.9 1232.05 1195 1199.25 1201.7
ASIANPAINT EQ 26-Oct-17 1201.7 1194 1203.65 1180.7 1187.25 1191.15
ASIANPAINT EQ 27-Oct-17 1191.15 1193.9 1195 1178.6 1189 1184.55
ASIANPAINT EQ 30-Oct-17 1184.55 1185 1198.8 1179.55 1183 1182.55
ASIANPAINT EQ 31-Oct-17 1182.55 1182 1188.85 1176.15 1182 1180.85
ASIANPAINT EQ 1-Nov-17 1180.85 1185 1188.55 1174 1176.4 1175.95
ASIANPAINT EQ 2-Nov-17 1175.95 1176.4 1181.95 1166 1180 1178.4
ASIANPAINT EQ 3-Nov-17 1178.4 1182.45 1183.1 1167.3 1172 1172.45
ASIANPAINT EQ 6-Nov-17 1172.45 1168 1173.1 1155 1159.95 1162.35
ASIANPAINT EQ 7-Nov-17 1162.35 1158 1164.65 1132.5 1142 1141.45
ASIANPAINT EQ 8-Nov-17 1141.45 1147.1 1179.4 1145.05 1168 1172.2
ASIANPAINT EQ 9-Nov-17 1172.2 1177.85 1198.45 1173.6 1196.5 1195.6
ASIANPAINT EQ 10-Nov-17 1195.6 1194.9 1194.9 1160 1185 1178.6
ASIANPAINT EQ 13-Nov-17 1178.6 1184 1189.5 1168.85 1174.95 1174.95
ASIANPAINT EQ 14-Nov-17 1174.95 1174.95 1176 1152.4 1155 1155.05
ASIANPAINT EQ 15-Nov-17 1155.05 1155 1190 1151.05 1183 1181.55
ASIANPAINT EQ 16-Nov-17 1181.55 1183 1189 1175 1178.1 1179.55
ASIANPAINT EQ 17-Nov-17 1179.55 1186 1193.9 1166 1167 1171.3
ASIANPAINT EQ 20-Nov-17 1171.3 1173 1176.45 1159.65 1164 1166.35
ASIANPAINT EQ 21-Nov-17 1166.35 1168.6 1175 1156 1162.5 1160.3
ASIANPAINT EQ 22-Nov-17 1160.3 1162.5 1176.5 1155 1175.5 1174.3
ASIANPAINT EQ 23-Nov-17 1174.3 1175.5 1177.9 1157.05 1160.7 1159.6
ASIANPAINT EQ 24-Nov-17 1159.6 1164 1164 1148.15 1161 1159.6
ASIANPAINT EQ 27-Nov-17 1159.6 1158 1160 1146.1 1158 1156.5
ASIANPAINT EQ 28-Nov-17 1156.5 1157.5 1174.9 1150.15 1170 1171
ASIANPAINT EQ 29-Nov-17 1171 1166 1176.35 1148.25 1150.9 1153.85
ASIANPAINT EQ 30-Nov-17 1153.85 1150.25 1158 1141.35 1151.5 1146.75
ASIANPAINT EQ 1-Dec-17 1146.75 1147.2 1154 1130.25 1137 1133.75
ASIANPAINT EQ 4-Dec-17 1133.75 1145.45 1145.45 1117 1124.5 1121
ASIANPAINT EQ 5-Dec-17 1121 1122 1124.15 1108.05 1115.8 1115
ASIANPAINT EQ 6-Dec-17 1115 1114.8 1114.95 1099 1104.35 1104.35
ASIANPAINT EQ 7-Dec-17 1104.35 1108 1151 1106.85 1143 1144.4
ASIANPAINT EQ 8-Dec-17 1144.4 1144.95 1153.5 1130.1 1135.5 1135.5
ASIANPAINT EQ 11-Dec-17 1135.5 1142 1142.7 1123.4 1127.5 1125.85
ASIANPAINT EQ 12-Dec-17 1125.85 1131.85 1131.85 1101 1119.9 1117.4
ASIANPAINT EQ 13-Dec-17 1117.4 1117.9 1137.5 1110 1115.9 1116.55
ASIANPAINT EQ 14-Dec-17 1116.55 1122 1129.55 1115.4 1119 1123.45
ASIANPAINT EQ 15-Dec-17 1123.45 1129 1134.7 1116 1120 1118.7
ASIANPAINT EQ 18-Dec-17 1118.7 1120 1139.95 1110 1137 1137.15
ASIANPAINT EQ 19-Dec-17 1137.15 1149 1149.5 1130.95 1137.5 1137.7
ASIANPAINT EQ 20-Dec-17 1137.7 1137.5 1141.95 1125 1138 1135.5
ASIANPAINT EQ 21-Dec-17 1135.5 1140.95 1144 1130.4 1135 1137.9
ASIANPAINT EQ 22-Dec-17 1137.9 1137 1142.5 1132.5 1138.5 1138
ASIANPAINT EQ 26-Dec-17 1138 1142 1155.6 1140.2 1150.95 1150.75
ASIANPAINT EQ 27-Dec-17 1150.75 1150 1157 1142 1146.2 1149.05
ASIANPAINT EQ 28-Dec-17 1149.05 1146 1154.35 1138.35 1144.35 1144.4
ASIANPAINT EQ 29-Dec-17 1144.4 1145.1 1172.5 1142.05 1160 1158.5
ASIANPAINT EQ 1-Jan-18 1158.5 1163 1165 1138.1 1145 1143.65
ASIANPAINT EQ 2-Jan-18 1143.65 1146 1150 1134.05 1142.1 1142.75
ASIANPAINT EQ 3-Jan-18 1142.75 1149 1149 1135.3 1142 1141.9
ASIANPAINT EQ 4-Jan-18 1141.9 1149 1178 1145.9 1175.3 1172.05
ASIANPAINT EQ 5-Jan-18 1172.05 1178 1192 1167.45 1187.15 1185.25
ASIANPAINT EQ 8-Jan-18 1185.25 1190 1190.85 1173.5 1182.05 1182
ASIANPAINT EQ 9-Jan-18 1182 1183.1 1197.2 1175.1 1192 1193.05
ASIANPAINT EQ 10-Jan-18 1193.05 1186 1189.1 1171.1 1178.9 1177.4
ASIANPAINT EQ 11-Jan-18 1177.4 1179.9 1189.95 1170 1186 1188.95
ASIANPAINT EQ 12-Jan-18 1188.95 1187 1192.55 1176 1188.55 1189.7
ASIANPAINT EQ 15-Jan-18 1189.7 1189.65 1208.2 1182.45 1196.2 1204.05
ASIANPAINT EQ 16-Jan-18 1204.05 1204.05 1204.05 1184 1187.6 1188.75
ASIANPAINT EQ 17-Jan-18 1188.75 1186.8 1196.4 1178.4 1196 1193.75
ASIANPAINT EQ 18-Jan-18 1193.75 1195 1204.1 1181 1191.4 1188.25
ASIANPAINT EQ 19-Jan-18 1188.25 1183.1 1195 1177.9 1190 1189.9
ASIANPAINT EQ 22-Jan-18 1189.9 1192 1193.7 1164.1 1177.85 1176
ASIANPAINT EQ 23-Jan-18 1176 1176 1177.85 1156.2 1171 1169.9
ASIANPAINT EQ 24-Jan-18 1169.9 1170 1171.65 1145.05 1151 1151.05
ASIANPAINT EQ 25-Jan-18 1151.05 1148 1161.4 1143.45 1154 1150.45
ASIANPAINT EQ 29-Jan-18 1150.45 1154 1164.25 1147.6 1150 1152.05
ASIANPAINT EQ 30-Jan-18 1152.05 1151 1152 1123.45 1128 1126.7
ASIANPAINT EQ 31-Jan-18 1126.7 1128 1139.8 1124 1130.8 1128.3
ASIANPAINT EQ 1-Feb-18 1128.3 1126 1157.35 1126 1152 1153
ASIANPAINT EQ 2-Feb-18 1153 1148 1148 1123.95 1137 1137.9
ASIANPAINT EQ 5-Feb-18 1137.9 1121.2 1140 1114.3 1134.15 1134.1
ASIANPAINT EQ 6-Feb-18 1134.1 1110 1127 1090.1 1110.5 1110.25
ASIANPAINT EQ 7-Feb-18 1110.25 1115 1125.2 1106.55 1121 1121.1
ASIANPAINT EQ 8-Feb-18 1121.1 1128 1131.3 1110 1125 1124.05
ASIANPAINT EQ 9-Feb-18 1124.05 1101 1142.25 1101 1136 1130.75
ASIANPAINT EQ 12-Feb-18 1130.75 1138 1150 1135.9 1142.5 1144.4
ASIANPAINT EQ 14-Feb-18 1144.4 1144 1144 1127 1137.3 1139.15
ASIANPAINT EQ 15-Feb-18 1139.15 1135 1139.9 1123 1138.25 1135.45
ASIANPAINT EQ 16-Feb-18 1135.45 1136.5 1147 1130 1145 1143.85
ASIANPAINT EQ 19-Feb-18 1143.85 1145 1145.8 1111.55 1117.4 1120.35
ASIANPAINT EQ 20-Feb-18 1120.35 1123.95 1136 1112.75 1133.65 1126.4
ASIANPAINT EQ 21-Feb-18 1126.4 1132.35 1133.25 1115 1123 1127.2
ASIANPAINT EQ 22-Feb-18 1127.2 1122.7 1126.4 1101 1117 1118.1
ASIANPAINT EQ 23-Feb-18 1118.1 1117.05 1117.05 1098.9 1100.95 1101.8
ASIANPAINT EQ 26-Feb-18 1101.8 1110 1110 1095.4 1107 1104.8
ASIANPAINT EQ 27-Feb-18 1104.8 1104.8 1113 1098.95 1111.5 1110.35
ASIANPAINT EQ 28-Feb-18 1110.35 1104 1124 1099.25 1117 1117.75
ASIANPAINT EQ 1-Mar-18 1117.75 1120 1124.2 1108 1119.3 1118.9
ASIANPAINT EQ 5-Mar-18 1118.9 1110.25 1114.85 1100 1106 1105.95
ASIANPAINT EQ 6-Mar-18 1105.95 1112.6 1112.6 1100 1102.5 1101.6
ASIANPAINT EQ 7-Mar-18 1101.6 1105.7 1109.95 1095.25 1108 1107.25
ASIANPAINT EQ 8-Mar-18 1107.25 1114.8 1130 1107.6 1128.95 1127.6
ASIANPAINT EQ 9-Mar-18 1127.6 1133 1140 1124.4 1124.95 1129.1
ASIANPAINT EQ 12-Mar-18 1129.1 1131.1 1134 1120 1131 1131.5
ASIANPAINT EQ 13-Mar-18 1131.5 1125.2 1143 1125.2 1142 1140.3
ASIANPAINT EQ 14-Mar-18 1140.3 1139.95 1144.45 1131.1 1137 1137
ASIANPAINT EQ 15-Mar-18 1137 1132.15 1163.75 1132.15 1161 1160.8
ASIANPAINT EQ 16-Mar-18 1160.8 1159.9 1159.9 1118.4 1121.15 1122.75
ASIANPAINT EQ 19-Mar-18 1122.75 1121.15 1124 1097.9 1105 1102.55
ASIANPAINT EQ 20-Mar-18 1102.55 1102 1117 1092.15 1105 1106.5
ASIANPAINT EQ 21-Mar-18 1106.5 1106.5 1116 1100 1102.5 1103.55
ASIANPAINT EQ 22-Mar-18 1103.55 1102.5 1110 1100 1106.95 1107.1
ASIANPAINT EQ 23-Mar-18 1107.1 1094.85 1120 1093.05 1113.75 1112.65
ASIANPAINT EQ 26-Mar-18 1112.65 1112 1119 1101 1118.95 1117.55
ASIANPAINT EQ 27-Mar-18 1117.55 1119 1138 1116.4 1132.8 1131.1
ASIANPAINT EQ 28-Mar-18 1131.1 1130.85 1130.85 1115 1119.25 1120.4
ASIANPAINT EQ 2-Apr-18 1120.4 1120.4 1153.95 1111.5 1150.2 1150.15
ASIANPAINT EQ 3-Apr-18 1150.15 1145.05 1156.7 1138.95 1156.4 1152.1
ASIANPAINT EQ 4-Apr-18 1152.1 1156.9 1157.7 1126 1136 1136
ASIANPAINT EQ 5-Apr-18 1136 1151.8 1156.8 1137.55 1146.4 1142.9
ASIANPAINT EQ 6-Apr-18 1142.9 1142.9 1152.8 1135 1146 1143.5
ASIANPAINT EQ 9-Apr-18 1143.5 1145 1171.5 1139.95 1154.9 1157.45
ASIANPAINT EQ 10-Apr-18 1157.45 1159 1167.7 1152.9 1157.2 1156.75
ASIANPAINT EQ 11-Apr-18 1156.75 1157 1158.6 1141.2 1152.75 1155.85
ASIANPAINT EQ 12-Apr-18 1155.85 1149.5 1169.9 1144.9 1165.15 1165.2
ASIANPAINT EQ 13-Apr-18 1165.2 1170 1176.85 1157.85 1161 1162.2
ASIANPAINT EQ 16-Apr-18 1162.2 1160 1188.5 1155 1176.45 1178.85
ASIANPAINT EQ 17-Apr-18 1178.85 1180 1187.4 1169 1176 1176
ASIANPAINT EQ 18-Apr-18 1176 1179 1185 1168 1169.7 1172.3
ASIANPAINT EQ 19-Apr-18 1172.3 1172 1187 1162.6 1165.95 1165
ASIANPAINT EQ 20-Apr-18 1165 1165 1165.95 1142.25 1158.5 1159.35
ASIANPAINT EQ 23-Apr-18 1159.35 1160.9 1181.4 1145.4 1177.6 1178.7
ASIANPAINT EQ 24-Apr-18 1178.7 1177.5 1182.45 1161.9 1168.05 1170.1
ASIANPAINT EQ 25-Apr-18 1170.1 1167 1168.8 1156.05 1164.4 1163.05
ASIANPAINT EQ 26-Apr-18 1163.05 1164 1177.05 1149.55 1170 1155.7
ASIANPAINT EQ 27-Apr-18 1155.7 1165.25 1199.1 1164.25 1178.2 1181.6
ASIANPAINT EQ 30-Apr-18 1181.6 1189.7 1207 1182.4 1201.1 1201.7
ASIANPAINT EQ 2-May-18 1201.7 1200.25 1230.6 1197.4 1218.55 1222.3
ASIANPAINT EQ 3-May-18 1222.3 1220.3 1230 1201 1202.55 1206.75
ASIANPAINT EQ 4-May-18 1206.75 1212 1212 1178.1 1190.5 1190.45
ASIANPAINT EQ 7-May-18 1190.45 1192 1220.8 1180 1214.5 1215.25
ASIANPAINT EQ 8-May-18 1215.25 1219 1224 1205 1207.95 1209.9
ASIANPAINT EQ 9-May-18 1209.9 1197.6 1229.1 1197.6 1225 1222.55
ASIANPAINT EQ 10-May-18 1222.55 1232 1238 1207.5 1215.25 1217.7
ASIANPAINT EQ 11-May-18 1217.7 1237 1291.9 1229.85 1285.05 1286.45
ASIANPAINT EQ 14-May-18 1286.45 1285 1305 1268.6 1298.4 1297.35
ASIANPAINT EQ 15-May-18 1297.35 1291 1323.45 1288.8 1314 1314.65
ASIANPAINT EQ 16-May-18 1314.65 1305.15 1332 1300.85 1330.7 1323.7
ASIANPAINT EQ 17-May-18 1323.7 1313.15 1330 1303.55 1308 1309.45
ASIANPAINT EQ 18-May-18 1309.45 1305 1316.4 1287.6 1311 1308.35
ASIANPAINT EQ 21-May-18 1308.35 1305 1314.7 1290.85 1305 1301.7
ASIANPAINT EQ 22-May-18 1301.7 1298 1302 1279 1284.4 1286.85
ASIANPAINT EQ 23-May-18 1286.85 1281 1292.15 1269.6 1276.05 1278.6
ASIANPAINT EQ 24-May-18 1278.6 1277.1 1302.9 1263 1301 1293.6
ASIANPAINT EQ 25-May-18 1293.6 1300 1310 1280 1286 1292.35
ASIANPAINT EQ 28-May-18 1292.35 1294.5 1331.9 1291.55 1321.05 1321.85
ASIANPAINT EQ 29-May-18 1321.85 1326 1330 1289 1297.05 1299.5
ASIANPAINT EQ 30-May-18 1299.5 1290 1300.95 1283.35 1292.25 1293.85
ASIANPAINT EQ 31-May-18 1293.85 1300.2 1311.7 1287 1307 1304.65
ASIANPAINT EQ 1-Jun-18 1304.65 1307 1310 1290.8 1291.5 1293.05
ASIANPAINT EQ 4-Jun-18 1293.05 1295 1297.5 1265 1277.55 1284.45
ASIANPAINT EQ 5-Jun-18 1284.45 1276.25 1293.3 1270.55 1271.2 1273.6
ASIANPAINT EQ 6-Jun-18 1273.6 1270.9 1270.9 1245.05 1268 1262.8
ASIANPAINT EQ 7-Jun-18 1262.8 1270.15 1297 1256 1289.25 1290.8
ASIANPAINT EQ 8-Jun-18 1290.8 1275 1288.55 1272 1277.5 1278.85
ASIANPAINT EQ 11-Jun-18 1278.85 1279 1295.9 1275.2 1281 1283.3
ASIANPAINT EQ 12-Jun-18 1283.3 1278.55 1292 1275.2 1288 1287.7
ASIANPAINT EQ 13-Jun-18 1287.7 1290 1292.75 1281.95 1281.95 1286.4
ASIANPAINT EQ 14-Jun-18 1286.4 1280.45 1289.65 1270 1284.9 1286.1
ASIANPAINT EQ 15-Jun-18 1286.1 1284.9 1286.65 1268.1 1285.5 1282.2
ASIANPAINT EQ 18-Jun-18 1282.2 1289.4 1289.65 1271 1282 1282.05
ASIANPAINT EQ 19-Jun-18 1282.05 1273 1287.65 1265 1269.1 1269.2
ASIANPAINT EQ 20-Jun-18 1269.2 1275 1275 1260 1270.6 1271.3
ASIANPAINT EQ 21-Jun-18 1271.3 1272 1279.9 1246 1253.45 1253
ASIANPAINT EQ 22-Jun-18 1253 1261.5 1273.55 1240.2 1268 1267.7
ASIANPAINT EQ 25-Jun-18 1267.7 1268 1272.1 1249.3 1253.5 1253.45
ASIANPAINT EQ 26-Jun-18 1253.45 1255 1279.85 1253 1279.15 1274.6
ASIANPAINT EQ 27-Jun-18 1274.6 1279.15 1285 1263 1272 1267.15
ASIANPAINT EQ 28-Jun-18 1267.15 1267.15 1273.45 1250 1265 1268.4
ASIANPAINT EQ 29-Jun-18 1268.4 1268.25 1271.1 1252.15 1264 1264.45
ASIANPAINT EQ 2-Jul-18 1264.45 1266.5 1297.95 1261 1293 1293.05
ASIANPAINT EQ 3-Jul-18 1293.05 1298.6 1308.6 1288.1 1290 1291.85
ASIANPAINT EQ 4-Jul-18 1291.85 1296 1299.95 1282.75 1289 1289.8
ASIANPAINT EQ 5-Jul-18 1289.8 1294.8 1330 1278.3 1324 1321.4
ASIANPAINT EQ 6-Jul-18 1321.4 1325 1335.4 1309.05 1321.5 1323.15
ASIANPAINT EQ 9-Jul-18 1323.15 1330 1367.9 1325.25 1362.8 1363.1
ASIANPAINT EQ 10-Jul-18 1363.1 1362.8 1375.5 1355 1371 1370.45
ASIANPAINT EQ 11-Jul-18 1370.45 1360 1384.75 1357.35 1360.2 1359.8
ASIANPAINT EQ 12-Jul-18 1359.8 1370 1379 1346 1357 1357.9
ASIANPAINT EQ 13-Jul-18 1357.9 1359.5 1374.4 1358.7 1369 1367.8
ASIANPAINT EQ 16-Jul-18 1367.8 1370 1394.9 1351.1 1357 1359.55
ASIANPAINT EQ 17-Jul-18 1359.55 1365.4 1383.5 1353.1 1375.4 1376.25
ASIANPAINT EQ 18-Jul-18 1376.25 1386 1399.95 1377.55 1389.05 1393
ASIANPAINT EQ 19-Jul-18 1393 1395 1408.5 1393.95 1406 1403
ASIANPAINT EQ 20-Jul-18 1403 1403 1404.75 1381.5 1395 1396.45
ASIANPAINT EQ 23-Jul-18 1396.45 1425.1 1464.4 1396.6 1433.5 1433.2
ASIANPAINT EQ 24-Jul-18 1433.2 1443 1476.2 1425.5 1472.8 1467.75
ASIANPAINT EQ 25-Jul-18 1467.75 1453 1490.6 1421.35 1446.2 1450.15
ASIANPAINT EQ 26-Jul-18 1450.15 1448.1 1457.85 1422.25 1437 1433.85
ASIANPAINT EQ 27-Jul-18 1433.85 1437 1454 1425.35 1434.25 1434.85
ASIANPAINT EQ 30-Jul-18 1434.85 1434.25 1451.85 1427 1430 1430.2
ASIANPAINT EQ 31-Jul-18 1430.2 1430 1456.6 1426 1449 1451.4
ASIANPAINT EQ 1-Aug-18 1451.4 1458 1459.95 1430.8 1437.25 1437.2
ASIANPAINT EQ 2-Aug-18 1437.2 1437.2 1443.9 1414.85 1415 1418.4
ASIANPAINT EQ 3-Aug-18 1418.4 1424 1426.25 1407 1413 1411.85
ASIANPAINT EQ 6-Aug-18 1411.85 1420 1420.9 1394.7 1396 1397.4
ASIANPAINT EQ 7-Aug-18 1397.4 1399 1438 1399 1425 1424.25
ASIANPAINT EQ 8-Aug-18 1424.25 1430.95 1447.65 1417 1421.05 1425.75
ASIANPAINT EQ 9-Aug-18 1425.75 1431.9 1433.95 1414.1 1415 1417.35
ASIANPAINT EQ 10-Aug-18 1417.35 1420 1439.9 1409.25 1416 1418.6
ASIANPAINT EQ 13-Aug-18 1418.6 1414 1421.6 1397 1400 1399.25
ASIANPAINT EQ 14-Aug-18 1399.25 1407.9 1416.7 1391.55 1396.85 1395.1
ASIANPAINT EQ 16-Aug-18 1395.1 1401 1410 1387 1398.95 1394.8
ASIANPAINT EQ 17-Aug-18 1394.8 1403 1405.15 1390 1400 1400.65
ASIANPAINT EQ 20-Aug-18 1400.65 1406 1431 1398 1410.05 1409.1
ASIANPAINT EQ 21-Aug-18 1409.1 1416.45 1425.95 1395.4 1403.2 1403.3
ASIANPAINT EQ 23-Aug-18 1403.3 1410 1412 1390.7 1395 1394.75
ASIANPAINT EQ 24-Aug-18 1394.75 1395 1411 1385.05 1393.1 1393.5
ASIANPAINT EQ 27-Aug-18 1393.5 1397.5 1407 1396.5 1400.95 1399.8
ASIANPAINT EQ 28-Aug-18 1399.8 1402 1419.65 1401 1407 1407.5
ASIANPAINT EQ 29-Aug-18 1407.5 1413.75 1413.75 1391 1393 1394
ASIANPAINT EQ 30-Aug-18 1394 1394.1 1398.7 1373.55 1383 1378.7
ASIANPAINT EQ 31-Aug-18 1378.7 1383 1392 1364.2 1372.45 1372.45
ASIANPAINT EQ 3-Sep-18 1372.45 1384 1387.5 1355 1359.85 1361.6
ASIANPAINT EQ 4-Sep-18 1361.6 1360 1364.6 1302.5 1313 1311.3
ASIANPAINT EQ 5-Sep-18 1311.3 1314.5 1330 1302.45 1318 1321.3
ASIANPAINT EQ 6-Sep-18 1321.3 1327.95 1331.95 1308 1313.4 1314.5
ASIANPAINT EQ 7-Sep-18 1314.5 1322.8 1322.8 1310 1317 1316
ASIANPAINT EQ 10-Sep-18 1316 1314.6 1318 1280.5 1290 1293.1
ASIANPAINT EQ 11-Sep-18 1293.1 1295 1313.3 1286.7 1295.5 1297.85
ASIANPAINT EQ 12-Sep-18 1297.85 1303.5 1303.5 1280 1285.55 1291
ASIANPAINT EQ 14-Sep-18 1291 1298.8 1336.55 1297.55 1332 1333.9
ASIANPAINT EQ 17-Sep-18 1333.9 1329.95 1329.95 1302 1305 1308.65
ASIANPAINT EQ 18-Sep-18 1308.65 1306 1331.75 1285 1295.7 1292.1
ASIANPAINT EQ 19-Sep-18 1292.1 1304.2 1319.2 1287 1294 1291.35
ASIANPAINT EQ 21-Sep-18 1291.35 1292.1 1324.85 1211.9 1303 1304.75
ASIANPAINT EQ 24-Sep-18 1304.75 1300 1316.65 1256 1276 1271.95
ASIANPAINT EQ 25-Sep-18 1271.95 1271.8 1304.85 1257.15 1290 1289.9
ASIANPAINT EQ 26-Sep-18 1289.9 1300 1303.5 1274 1280 1282
ASIANPAINT EQ 27-Sep-18 1282 1294.8 1314 1276.45 1296 1287.5
ASIANPAINT EQ 28-Sep-18 1287.5 1293 1315 1286 1288 1293.3
ASIANPAINT EQ 1-Oct-18 1293.3 1299 1307.9 1269 1279 1279.8
ASIANPAINT EQ 3-Oct-18 1279.8 1264.9 1269 1246.15 1248.55 1251.75
ASIANPAINT EQ 4-Oct-18 1251.75 1228 1239.2 1214 1227 1224.7
ASIANPAINT EQ 5-Oct-18 1224.7 1221.45 1240 1191.85 1197.45 1209.5
ASIANPAINT EQ 8-Oct-18 1209.5 1210 1254 1201.1 1243.55 1247.8
ASIANPAINT EQ 9-Oct-18 1247.8 1254 1255.9 1191 1203.4 1201.4
ASIANPAINT EQ 10-Oct-18 1201.4 1205.9 1240.85 1180.9 1226 1225.95
ASIANPAINT EQ 11-Oct-18 1225.95 1201 1221.5 1190.45 1220 1219.05
ASIANPAINT EQ 12-Oct-18 1219.05 1233.9 1265.95 1233.9 1260 1261.2
ASIANPAINT EQ 15-Oct-18 1261.2 1255 1257.2 1241.5 1250 1250.3
ASIANPAINT EQ 16-Oct-18 1250.3 1257 1282.9 1252.55 1265 1267.6
ASIANPAINT EQ 17-Oct-18 1267.6 1282.2 1282.25 1255 1260 1259
ASIANPAINT EQ 19-Oct-18 1259 1264 1287 1220.45 1238 1235.4
ASIANPAINT EQ 22-Oct-18 1235.4 1245 1247.15 1191 1196.9 1200.4
ASIANPAINT EQ 23-Oct-18 1200.4 1135.2 1190 1118 1142.45 1138.45
ASIANPAINT EQ 24-Oct-18 1138.45 1160 1199 1150.15 1191.8 1186.9
ASIANPAINT EQ 25-Oct-18 1186.9 1180.5 1208.95 1175 1199 1200.05
ASIANPAINT EQ 26-Oct-18 1200.05 1200 1202 1168.35 1192.2 1190.3
ASIANPAINT EQ 29-Oct-18 1190.3 1194.8 1213.7 1186.5 1193 1196.05
ASIANPAINT EQ 30-Oct-18 1196.05 1194.8 1208 1175.55 1197.5 1196.3
ASIANPAINT EQ 31-Oct-18 1196.3 1205.6 1234.95 1183.85 1230.3 1230.4
ASIANPAINT EQ 1-Nov-18 1230.4 1233 1244.8 1213.8 1217.8 1217.8
ASIANPAINT EQ 2-Nov-18 1217.8 1242 1291.55 1241.25 1252.6 1247
ASIANPAINT EQ 5-Nov-18 1247 1252 1260.65 1232.5 1239.95 1244.05
ASIANPAINT EQ 6-Nov-18 1244.05 1242.2 1255 1235 1236 1238.5
ASIANPAINT EQ 7-Nov-18 1238.5 1250 1254 1239.2 1252 1250.95
ASIANPAINT EQ 9-Nov-18 1250.95 1259.8 1308.9 1256.85 1295 1295.6
ASIANPAINT EQ 12-Nov-18 1295.6 1295 1314.9 1275.15 1281 1278.8
ASIANPAINT EQ 13-Nov-18 1278.8 1277.45 1295.6 1277.45 1284.25 1284.9
ASIANPAINT EQ 14-Nov-18 1284.9 1312 1337.95 1302 1318 1320.55
ASIANPAINT EQ 15-Nov-18 1320.55 1320 1331.85 1313.4 1315.95 1318.3
ASIANPAINT EQ 16-Nov-18 1318.3 1320 1329.8 1313.2 1323.9 1321.3
ASIANPAINT EQ 19-Nov-18 1321.3 1329 1329.85 1305 1320 1312.15
ASIANPAINT EQ 20-Nov-18 1312.15 1317 1331.05 1304.7 1307.25 1306.85
ASIANPAINT EQ 21-Nov-18 1306.85 1329 1342.5 1313.75 1325.5 1324.2
ASIANPAINT EQ 22-Nov-18 1324.2 1330 1330.7 1308.75 1317.75 1314.4
ASIANPAINT EQ 26-Nov-18 1314.4 1329.95 1357.55 1323.6 1349.55 1349.5
ASIANPAINT EQ 27-Nov-18 1349.5 1346.8 1346.8 1326.05 1338.8 1339.6
ASIANPAINT EQ 28-Nov-18 1339.6 1352.9 1354.55 1319.15 1325.5 1324.25
ASIANPAINT EQ 29-Nov-18 1324.25 1336 1355 1330.7 1351.15 1350.3
ASIANPAINT EQ 30-Nov-18 1350.3 1352.8 1361.75 1342.15 1348.65 1345.95
ASIANPAINT EQ 3-Dec-18 1345.95 1345 1359 1335.05 1344.65 1338.7
ASIANPAINT EQ 4-Dec-18 1338.7 1336.55 1354.7 1326.45 1330 1329.45
ASIANPAINT EQ 5-Dec-18 1329.45 1328.5 1343 1323.6 1328.2 1329.5
ASIANPAINT EQ 6-Dec-18 1329.5 1324 1324.95 1286.6 1293.5 1295.1
ASIANPAINT EQ 7-Dec-18 1295.1 1306.5 1324 1298.4 1317 1318.65
ASIANPAINT EQ 10-Dec-18 1318.65 1280 1306.25 1262.3 1274.95 1274.2
ASIANPAINT EQ 11-Dec-18 1274.2 1268 1336.45 1252.15 1322.85 1323.6
ASIANPAINT EQ 12-Dec-18 1323.6 1323 1337.2 1311.85 1330 1330.9
ASIANPAINT EQ 13-Dec-18 1330.9 1338.45 1343.2 1316 1318 1320.2
ASIANPAINT EQ 14-Dec-18 1320.2 1332.8 1351 1320 1339 1340.95
ASIANPAINT EQ 17-Dec-18 1340.95 1340 1344.95 1330 1335.15 1335.85
ASIANPAINT EQ 18-Dec-18 1335.85 1338.45 1361 1327.55 1360.4 1355.7
ASIANPAINT EQ 19-Dec-18 1355.7 1370 1406.8 1370 1400 1400.25
ASIANPAINT EQ 20-Dec-18 1400.25 1389.9 1431.55 1389.05 1428.5 1425.8
ASIANPAINT EQ 21-Dec-18 1425.8 1433.9 1433.9 1382.3 1389.7 1388.2
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
860.94 1472349 1267603779 59804 794777
875.89 1325637 1161112768 43885 457965
873.08 1313467 1146767611 45920 483981
871.57 846898 738127715.4 28927 343539
882.51 1093720 965223652.6 30781 457382
881.42 1203203 1060527015 41840 706008
890.7 935476 833230707.1 33088 450500
898.17 1031421 926389922.4 20633 495393
902.42 2068282 1866448979 33522 1392837
906.98 1408241 1277252465 39742 798486
908.7 2569365 2334771912 55520 1481154
925.98 1717545 1590411049 60859 1031276
915.37 1356124 1241358990 38597 820497
918.01 1735052 1592801845 40137 1105094
929.99 1236472 1149902501 40105 707558
932.58 955700 891270629.2 30850 533766
933.31 770385 719010942.9 25787 392234
936.45 889759 833217836.9 26199 565355
950.52 1742445 1656221918 49222 902563
966.83 1216887 1176523922 39253 745259
960.4 770727 740202587.9 18284 384701
967.48 2190366 2119125780 31105 1412715
964.26 1206139 1163029122 35182 534353
964.67 1748158 1686389683 47196 786898
977.68 1128224 1103039021 27200 615821
975.67 1043635 1018245350 32109 535591
970.46 572175 555275501.2 15950 265133
971.25 603928 586562336.5 26627 312931
987.91 1241463 1226458893 38109 680782
988.61 1365514 1349962480 29609 1030123
985.9 465754 459184700 14352 228419
996.77 744278 741876470.2 20884 257564
998.48 577723 576843106.9 17374 314322
997.49 1192386 1189393799 41419 709427
998.42 493191 492413225.6 23813 226381
996.52 479738 478066820 14730 218463
989.61 643641 636955743.9 31141 367999
977.94 604108 590779493.1 35677 300956
982.34 600970 590359666.5 29763 364956
974.31 932357 908407255.2 33662 564348
964.53 1142332 1101809854 48511 839051
969.42 1092302 1058898702 58513 711439
986.25 885074 872905718 36501 545287
1010.62 2809160 2838999162 94095 1786193
1014.91 1580357 1603914599 32632 925825
1004.54 738246 741597325.2 28244 464242
1011.67 1368244 1384214422 52119 844189
1033.27 1124115 1161519354 67503 553243
1035.04 1037442 1073797387 35497 609985
1013.19 596208 604071403.4 27771 245833
1027.32 559268 574548283.3 23238 249222
1024.19 429279 439662926.5 19046 297666
1021.22 1164247 1188946649 21239 938560
1034.04 827512 855676893 31730 355273
1031.1 579487 597507019.5 33905 344318
1060.91 1640301 1740207729 66285 1006074
1065.69 619852 660571503.3 25539 294753
1081.96 1382416 1495721693 38532 955979
1081.46 782439 846174621.9 27347 518747
1075.52 423077 455025725.1 16569 199844
1076.27 1431610 1540804377 35296 1050623
1056.81 661176 698738779.6 33147 387820
1060.71 466635 494962224 16584 251312
1067.65 435183 464621017.8 16176 209952
1047.72 833514 873289724 25129 585933
1055.29 452398 477409959.2 17904 266291
1069.4 1345902 1439310990 36236 804788
1068.97 1171200 1251979785 40214 823922
1073.59 937954 1006976472 30904 627403
1081.59 790370 854853676.3 23763 439796
1081.46 927397 1002938404 51632 608148
1079.04 690411 744984114.6 22104 477188
1083.97 837821 908168640.8 20805 588321
1064.22 757492 806140859.9 20984 450326
1068.69 731062 781278200.3 24736 487862
1071.35 719256 770575188.6 27181 414298
1074.82 328677 353269674.3 18915 185559
1062.6 506747 538467133.4 32315 322675
1055.52 722855 762989679.1 24569 451420
1044.18 398732 416349395.2 31599 212642
1051.39 493562 518925440 24358 299680
1065 701515 747114364.1 23224 425397
1069.48 363436 388687665.4 11478 170905
1089.09 1060527 1155013522 42682 632279
1108.49 1870316 2073228570 48758 1007639
1102.38 666287 734500475.3 23310 393398
1117.83 1012065 1131321043 39438 631441
1115.55 1031522 1150719107 42009 559789
1118.04 476101 532302282.5 20837 290604
1126.85 878814 990289379.8 32000 623966
1149.1 1518367 1744762561 40207 820082
1157.54 672001 777869272.3 18290 391108
1169.07 734416 858583172 13237 487950
1165.69 1004939 1171449158 33068 501347
1167.98 1003768 1172380804 36548 319288
1138.69 2500503 2847289051 46369 1153811
1145.57 729473 835665366.3 20868 471377
1137.2 913600 1038946254 35436 641893
1149.76 579709 666523901.3 24824 282528
1149.89 702003 807226505.8 23468 436095
1124.84 1732673 1948985828 87720 1021656
1114.62 1058940 1180313678 35354 634686
1100.96 1374392 1513145693 39196 938302
1091.35 1551698 1693452520 41861 1178089
1103.08 1226634 1353073004 25147 780546
1136.19 915210 1039852090 26431 503139
1142.72 460152 525823543 18073 154068
1157.02 460978 533362998.4 14351 175817
1154.09 1488564 1717935014 68693 1216029
1147.48 578030 663277562.8 30430 300818
1167.23 437401 510546697.9 18139 171177
1166.51 425935 496855895.7 23829 215478
1150.02 787798 905985417.7 30990 481260
1160.05 531046 616040896.7 51084 291088
1151.03 1202971 1384659689 54584 849885
1145.61 559008 640404592.8 21138 258341
1149.27 649908 746917164.3 23877 444767
1149.64 855507 983528294.8 31829 707267
1139.72 931530 1061685222 45149 545964
1138.95 1003963 1143458963 49987 686494
1141.17 1184164 1351334377 56798 857860
1147.81 808994 928570891.7 35058 552864
1149.15 804319 924283359.7 29440 580762
1154.89 553929 639725560 24188 317415
1165.03 651018 758455288.4 21717 369199
1152.81 596082 687170909.3 23188 401197
1141.73 484244 552874780.7 21273 213034
1108.15 930404 1031024935 38589 555566
1112.74 460382 512284698.8 18531 204690
1100.47 617697 679758887.8 24131 270198
1114.47 512386 571037455.7 19750 273910
1110.76 549148 609970520.8 18836 345002
1120.13 837353 937948116.7 29164 512200
1136.12 532283 604736820.5 27898 223392
1119.61 364301 407876200.9 13947 177046
1127.35 70602 79593495.9 2627 33562
1129.43 532133 601007642.7 25033 343813
1130.92 373345 422222241.1 33705 235400
1135.63 764694 868412600.3 29571 457749
1117.13 872831 975065190.5 31654 652006
1121.94 1260921 1414680926 24307 1090922
1142.09 648737 740912955.3 19803 292119
1154.26 964588 1113381399 59369 669942
1148.31 1287749 1478729107 51635 1003058
1161.08 2017663 2342664995 50781 1465678
1149.25 2063340 2371287310 49355 1505778
1151.18 2963793 3411864699 78151 1075751
1132.78 1973462 2235496619 57793 1239238
1145.45 1033335 1183629259 26754 612999
1148.33 616845 708342233.3 18633 413961
1155.22 777721 898441631.5 34112 432934
1146.96 1176561 1349472820 46965 795328
1140.63 848781 968147645.3 18269 442163
1138.81 997619 1136102963 37568 603337
1150.91 529318 609198978.5 12321 269063
1147.32 576280 661176188 17046 344054
1143.63 600256 686468617.2 14696 393523
1150.36 530763 610567487.8 24548 307996
1153.53 649594 749326316 29440 325439
1135.59 843233 957566075.3 32919 440713
1154.28 511994 590983226.1 21912 286832
1138.84 857454 976502702.9 38844 462895
1136.07 494638 561942843.5 29470 289554
1133.11 357491 405077707.1 21446 152537
1132.99 456594 517315797.2 17328 255393
1130.56 568911 643189735.6 15679 317838
1131.21 513036 580350562.4 26255 231337
1136.4 483362 549294459.1 19756 290165
1146.97 751938 862451993.8 48173 452672
1146.73 578071 662891431.4 19260 271349
1154.68 674280 778574260.1 26060 359620
1161.57 1131097 1313843458 34310 789021
1199.34 1523879 1827651820 43768 543576
1198.9 682612 818380416.5 26091 293777
1210.79 714964 865670576.6 21551 265351
1207.51 370400 447261337.5 13632 146012
1201.2 832839 1000403396 19928 543700
1199.54 477517 572802443 19910 286550
1223.24 843302 1031557439 34092 392659
1251.84 1461215 1829207188 42965 804822
1255.11 913364 1146375042 26641 535657
1253.28 754072 945065748 21497 390860
1239.2 912016 1130166375 39381 461957
1255.56 419287 526439212.6 11827 118108
1252.99 464997 582634384.1 11040 230960
1240.42 473176 586938698.6 16776 270013
1236.43 772766 955473278.1 24591 509897
1215.49 896125 1089227920 21203 456935
1200.33 917093 1100814598 57452 663134
1174.58 740276 869514466.5 28850 365691
1165.95 786410 916910966 37236 379028
1132.93 2353175 2665980874 79062 1388136
1137.67 791548 900518100.6 32590 418425
1147.8 834092 957372442.8 25190 425498
1159.57 626750 726760616.3 19989 204148
1154.98 327057 377742860 14831 126358
1160.66 344962 400385058.5 11666 132196
1162.37 363972 423070053.9 14040 131339
1162.63 316767 368281932.2 16277 178291
1165.88 602214 702110437.5 22992 314893
1152.45 658884 759334051.3 27065 330790
1167.53 417081 486956154.8 14832 175622
1172.35 689380 808196263.1 30160 418907
1187.72 979278 1163106783 30341 508046
1181.05 523048 617746049.5 15409 220584
1178.19 77085 90820577.05 2661 23747
1171.23 698954 818634851.6 43653 323768
1206.7 2345084 2829804358 76468 705090
1211.6 1015698 1230619589 46941 512347
1190 808543 962163742.4 23523 364835
1186.3 346755 411357108.2 15178 152681
1186.69 280643 333036572.1 15665 118030
1181.6 279632 330414471.6 17963 137923
1179.82 260543 307394972.7 11358 117168
1174.27 245949 288810099.4 12500 111995
1173.65 258595 303500067.5 16743 125959
1163.45 314729 366170592.7 14188 163433
1143.14 758497 867066787.7 28300 477357
1169.06 691775 808725070.3 26261 296606
1190.83 884722 1053557770 42043 421643
1170.44 1130647 1323350135 29975 556417
1180.69 363501 429183055 24426 140719
1158.17 547558 634166188.1 28064 346025
1168.72 829732 969726077.3 50764 465840
1179.6 429230 506319558 27051 216836
1177.95 454013 534805093.2 28553 247011
1166.84 255840 298523163.7 17492 116141
1162.04 421268 489530870.6 29975 259065
1169.44 731572 855527945.2 26536 385017
1161.69 482632 560666445.5 17096 285732
1156.33 406704 470283281.2 14290 216198
1152.62 373156 430106902.8 18638 200267
1165.76 445227 519027733 17566 222160
1163.09 516698 600965762.1 18653 290708
1146.95 1433116 1643714628 47571 1083465
1143.25 397188 454085191.6 20143 179821
1124.68 455769 512592202.2 26478 229562
1113.99 702853 782973326.9 34404 476429
1106.58 723473 800583272.5 59536 558052
1124.88 986078 1109215349 49067 685708
1138.22 593327 675335859.3 25826 263147
1128.6 551772 622727911 24798 354269
1110.15 1060836 1177684445 29545 383582
1123.47 646677 726519605.8 20248 218499
1123.59 543059 610176389.6 31106 250756
1121.41 897594 1006572662 51653 660362
1130.86 622558 704027449.1 41876 347643
1137.36 459494 522610904.4 19164 208977
1135.95 458160 520444856.9 16587 178125
1137.3 460388 523600427.6 14201 275159
1138.09 377780 429948298.2 13339 157095
1149.38 820589 943169042.5 14538 463460
1149.34 611258 702544364.9 14384 351085
1146.76 536350 615062960.4 15520 357992
1163.5 965848 1123767779 41074 410393
1151.85 591349 681146388.9 13322 338704
1140.81 516171 588852825.3 15550 299471
1140.56 593809 677271928.1 39610 373852
1164.2 729965 849825027.9 18116 350207
1183.92 1151320 1363069565 53372 835643
1178.94 928875 1095090913 54316 688940
1188.02 699621 831164766.8 23898 410422
1178.7 1102382 1299377719 26105 742198
1182.74 475476 562363089.5 26091 259202
1185.8 390841 463461049.3 19840 203237
1200.61 723833 869040687.3 29442 400652
1190.72 557253 663531105.9 20670 314971
1186.81 506648 601296598.4 46734 327361
1189.03 500762 595423484.4 20886 306344
1187.91 722692 858491571 18959 458369
1175.16 942542 1107642198 34810 425120
1166.26 1841634 2147824625 80252 1048314
1151.22 1122469 1292209001 34164 688339
1149.48 1563047 1796695182 32565 1103635
1152.69 1538762 1773718921 38515 1266349
1128.64 1404578 1585267107 40453 980390
1132.42 961596 1088925994 37877 687805
1145.93 1103162 1264145097 36419 739349
1138.59 872105 992967292.7 27383 595245
1124.02 1263378 1420056064 35065 972995
1104.42 1055719 1165954886 36817 687616
1116.37 854461 953897012.8 22894 617133
1117.44 1185917 1325189077 31258 690757
1128.75 666922 752786373.9 22171 306469
1144.8 646362 739957335.9 19675 427203
1136.07 691596 785700425.6 28009 418934
1132.61 471072 533538572.4 18255 237431
1138.4 734476 836124056.8 15380 533705
1126.86 443677 499962063.8 25828 208036
1127.02 662281 746404904.3 17161 354861
1125.14 720563 810734567.1 31159 494507
1113.65 1559398 1736622314 47939 925346
1104.89 1140118 1259706045 50612 815137
1101.44 1170283 1289001506 46297 836231
1107.8 610498 676312230.5 21282 304713
1113.19 1006756 1120709887 36378 632892
1118.11 736217 823174430.2 28476 511054
1105.18 529677 585389998.9 21592 315454
1102.96 702294 774604931.4 32056 427496
1102.93 669686 738618828.7 44684 448719
1118.46 751329 840333736.3 36961 414065
1131.14 1158526 1310457728 28896 875981
1129.57 527293 595614481.8 17048 335267
1138.79 711550 810304574.1 36146 503151
1137.41 1360578 1547534886 18303 1119721
1153.52 1146702 1322739571 24961 691504
1137.91 1946844 2215330623 44028 1568407
1104.72 855444 945021904.3 30602 502304
1107.4 720303 797663880.8 14239 498424
1108.79 612237 678840893.5 22643 412779
1105.67 478426 528979749.6 26664 293813
1109.77 828523 919469210.3 19456 493758
1110.28 479675 532571178.1 34259 236949
1128 672158 758192552.7 21353 392941
1119.74 699839 783638621.5 31718 440481
1131.95 428944 485541490.7 38464 238365
1149.66 561118 645097687.9 15128 369981
1139.74 607619 692526265.8 25132 289324
1144.11 549137 628273769.1 18095 353112
1142.91 395626 452164708.4 15198 199871
1161.66 837112 972441508 34440 368581
1160.63 546269 634018256 25762 299002
1151.68 419140 482716645.7 32358 215571
1160.16 360744 418521950.1 24174 193194
1167.29 639579 746576966.6 20736 333372
1177.9 550645 648603965.8 17374 218078
1178.96 432543 509952241.7 23079 217122
1172.99 465763 546334483.1 28179 315949
1175.47 620949 729907921.9 20407 351618
1152.3 727517 838315895.4 42439 430141
1166.53 554353 646671924.5 23507 265695
1172.78 484112 567758287.7 24905 197966
1162.07 280574 326047188.8 12744 93146
1158.61 1638937 1898884329 29547 1067549
1185.59 803227 952297452 25306 332584
1196.53 505974 605415418.9 20920 284143
1219.12 2011978 2452842875 52708 1387402
1213.96 641515 778772925.6 30630 303162
1188.55 743905 884169750.2 28737 376921
1201.26 728801 875479528 22285 402468
1213.54 627060 760965259.1 29215 371093
1219.82 729538 889905699.7 28586 298614
1223.08 1904962 2329925615 65537 1040070
1275.35 4723019 6023500942 159284 1650754
1288.61 1553283 2001568741 42760 563834
1313.56 1368261 1797297361 54854 609843
1313.71 736281 967256612.9 38311 285457
1315.11 751423 988205338.2 27176 336670
1301.45 939743 1223032155 38791 343498
1301.13 692442 900960414.6 31201 370992
1287.81 708573 912506633.1 38817 340705
1276.89 509522 650602662.2 31838 291980
1279.44 774173 990506963.5 26400 312511
1289.91 773652 997944023.4 29665 267573
1315.25 657272 864479114.7 26468 208763
1304.93 769331 1003919681 31593 298395
1293.03 478025 618100662.8 37650 236061
1300.28 1400776 1821396367 66427 896878
1298.53 368820 478924748.7 20971 177175
1277.17 939794 1200273215 40158 463482
1280.32 524237 671191035.2 28201 306365
1256.85 1211557 1522747538 32586 700006
1284.29 701247 900602244.2 30836 299895
1279.41 442333 565927434.8 24012 205752
1288.51 373098 480740856.5 24499 173440
1286.06 401090 515824792.6 35863 237778
1287.49 566241 729032393.2 54278 345157
1282.66 507824 651365757.9 26828 316752
1278.92 1048699 1341202394 58279 810680
1285.03 512049 657996672.7 32727 228103
1277.68 572488 731454019.2 38064 342665
1267.25 484907 614497745 31739 276894
1257.48 1179247 1482880138 58021 771464
1259.86 646452 814436007.6 37159 307194
1260.55 936253 1180192423 50478 550530
1267.53 1262632 1600417650 72914 820690
1274.96 857951 1093853252 48469 498820
1263.36 729637 921795096.7 38136 314229
1262.74 622680 786280729.7 35472 385727
1284.15 1437438 1845887972 60190 671511
1299.13 1399979 1818753303 44513 573722
1291.86 619316 800070029.2 28639 368804
1308.56 1733903 2268908209 62900 923716
1325.5 1662920 2204198731 67734 784349
1354.4 1391869 1885146452 69251 658215
1368.22 796987 1090454717 42392 311717
1369.41 784238 1073944615 49444 361184
1361.4 953054 1297486817 58352 508944
1366.86 655594 896105853.2 33748 343083
1379.24 1234066 1702075135 47270 472677
1372.46 1166581 1601081306 66618 692198
1390.94 1085504 1509871662 60862 460944
1402.6 848175 1189648744 33725 261773
1393.84 575194 801729061.7 29434 258607
1427.03 1975242 2818729968 86205 774246
1456.49 2171087 3162165222 64607 645828
1455.31 4310816 6273556795 157368 1102135
1432.57 1732715 2482228894 58645 887318
1439.87 630981 908528799.1 27448 189596
1440.38 750392 1080853169 34298 349862
1448.81 1221636 1769920175 47816 690473
1444.62 1121286 1619833246 60783 650364
1428.68 836564 1195183608 36412 483514
1412.35 1002287 1415579599 28186 680827
1402.79 795996 1116618503 22444 540732
1424.14 1915936 2728553757 51381 1033341
1434.03 1063862 1525612262 44827 270951
1422.42 903734 1285485544 22748 623456
1428.11 997053 1423898544 34076 349884
1407.73 875198 1232046837 33281 392969
1405.72 729379 1025303681 19690 363097
1397.99 1050412 1468460955 47144 522509
1396.54 537229 750259647.9 25116 206636
1415.33 1259905 1783181922 51889 574941
1408.15 1520772 2141477436 51056 933946
1400.09 859955 1204012131 48970 430999
1397.24 919355 1284559258 36117 380128
1401.13 785772 1100965075 27901 519109
1413.11 1290318 1823355933 44602 617142
1398.07 743529 1039506154 28508 430518
1381.08 1062266 1467069880 31350 546940
1375.22 1006329 1383921516 45657 537235
1370.77 817733 1120925468 35625 455740
1324.09 1789240 2369107683 66372 973843
1315.52 1222703 1608491150 55963 674190
1316.63 726455 956471221.5 37590 428532
1316.16 912914 1201544106 68643 653242
1293.8 1121083 1450454442 43539 596971
1303.19 1676544 2184856922 52951 850244
1292.55 1111171 1436239270 39512 676226
1323.3 1498792 1983355451 64989 839061
1312.27 965321 1266761916 37731 461745
1314.47 1088372 1430633646 30679 517564
1302.51 929673 1210909160 57796 378593
1303.79 1867297 2434559523 51045 897840
1272.97 1691456 2153179653 47037 1026914
1287.32 1262738 1625544367 51708 612624
1283.17 1338324 1717295637 51746 897160
1299.52 1901166 2470611383 72542 913514
1302.36 1549540 2018064017 78754 699806
1283.76 1143818 1468392333 42550 554186
1258.39 1236645 1556182464 85778 564835
1225.6 1557441 1908803630 168518 954944
1214.35 1344685 1632914325 59924 760754
1233.41 1050759 1296013644 57672 452425
1213.61 1088738 1321305718 35721 355837
1218.8 803576 979398075.7 32114 201696
1209.59 781348 945109320.2 74864 326222
1253.24 1000950 1254431497 40077 457051
1249.19 728514 910055611.3 38663 399055
1269.24 908616 1153251045 38059 429431
1267.59 698043 884831111.8 27346 365001
1257.57 1449043 1822269154 58181 531462
1219.12 1949683 2376902993 81549 738911
1138.23 8272850 9416445239 283034 3038258
1174.59 2370198 2784016347 86295 857889
1196.01 1995349 2386460338 80449 956074
1184.27 1440249 1705646249 58132 846633
1197.73 1186190 1420732811 47610 559670
1198.7 1075337 1289002088 55316 537449
1209.89 1561884 1889703614 73520 897319
1227.82 1200280 1473725430 41757 519957
1262.27 2235848 2822254965 94737 900124
1245.98 756887 943068504 46505 291462
1242.64 815046 1012806239 30739 422432
1249.75 100134 125142323.6 4256 35038
1291.55 2026920 2617870188 81743 886251
1292.98 1100286 1422645389 36768 380417
1286.15 1632176 2099226827 81733 1033020
1324.43 1631802 2161210281 56785 666028
1319.77 1065640 1406402592 47448 682548
1321.01 1113304 1470687398 45399 715686
1311.22 784645 1028842258 29264 471011
1316.92 867729 1142729401 32532 273096
1327.75 1374789 1825380194 55354 602724
1316.86 691593 910731432.8 23393 387034
1345.32 2149117 2891258386 84229 1059709
1333.91 1130756 1508324920 56705 589111
1335.67 1205630 1610323172 56632 652982
1348.53 3556169 4795600010 63223 2780865
1349.23 1030541 1390438870 43153 492687
1343.23 710748 954698796.2 45014 311180
1335.68 830261 1108961001 52603 487855
1330.83 864628 1150675415 40092 426496
1301.01 896350 1166161699 38202 467778
1316.81 1037026 1365571085 55736 509098
1280.09 1074399 1375330243 53169 544675
1306.14 1746513 2281183387 102741 686387
1326.73 986580 1308929529 35204 424867
1324.34 1175211 1556374088 55764 787459
1340.73 1869410 2506374485 46961 860432
1335.83 665295 888723219.1 58421 354682
1343.27 1581385 2124233940 41443 1005185
1394.64 3334213 4650016541 99301 1439812
1420.84 2578234 3663252918 66045 1121911
1397.19 2098064 2931391993 78398 1168428
% Dly Qt to Traded Qty 363.05 733.05 -370
53.98 4.7
34.55 0
36.85 0
40.56 0
41.82 0
58.68 4.9
48.16 1.95
48.03 5.35
67.34 0
56.7 7.3
57.65 1.5
60.04 2.5
60.5 0
63.69 2.9
57.22 0.35
55.85 0
50.91 0
63.54 4.75
51.8 0
61.24 1.75
49.91 0
64.5 0.2
44.3 0
45.01 5.55
54.58 0
51.32 0
46.34 -0.4
51.82 0
54.84 -1.55
75.44 0
49.04 0
34.61 -0.5
54.41 0
59.5 0
45.9 3.05
45.54 0
57.17 0
49.82 0
60.73 3.3
60.53 0
73.45 0
65.13 1.95
61.61 3.6
63.58 9.7
58.58 0
62.88 0
61.7 5.8
49.22 5.15
58.8 0
41.23 0
44.56 1.15
69.34 0
80.62 0
42.93 -7
59.42 19.55
61.33 -3.4
47.55 0
69.15 2.7
66.3 0
47.24 0
73.39 0
58.66 0
53.86 1.2
48.24 3.75
70.3 0
58.86 4.15
59.8 0
70.35 -0.1
66.89 1.2
55.64 4.15
65.58 0
69.12 -9.9
70.22 -4.55
59.45 0
66.73 3
57.6 0
56.46 1.25
63.68 0
62.45 0
53.33 7.1
60.72 7.1
60.64 0
47.02 4.75
59.62 7
53.88 0
59.04 1.25
62.39 2.65
54.27 0
61.04 0
71 2.4
54.01 3.2
58.2 5.1
66.44 0
49.89 0
31.81 3.75
46.14 0
64.62 0.85
70.26 0
48.74 -7.8
62.12 -11.5
58.96 0
59.94 0
68.27 0
75.92 0
63.63 11.75
54.98 -7.45
33.48 3.45
38.14 -0.45
81.69 0
52.04 0.75
39.14 0.7
50.59 0
61.09 0
54.81 13.3
70.65 0
46.21 -1.35
68.44 0
82.67 0
58.61 0
68.38 0
72.44 3.6
68.34 0.95
72.21 0
57.3 0
56.71 0.45
67.31 0
43.99 0
59.71 0
44.46 0
43.74 4.05
53.46 3.55
62.82 0
61.17 8.35
41.97 0
48.6 0
47.54 0
64.61 4.25
63.05 0
59.86 0
74.7 0
86.52 -7.45
45.03 8.35
69.45 1.05
77.89 0
72.64 -4.5
72.98 4.3
36.3 0
62.8 0
59.32 -0.8
67.11 0.9
55.67 0.3
67.6 0
52.09 0
60.48 -2.1
50.83 2.7
59.7 0
65.56 0.45
58.03 -1.55
50.1 0
52.26 5.55
56.02 0.35
53.98 0
58.54 0
42.67 1.8
55.93 0
55.87 0
45.09 -0.9
60.03 0
60.2 -0.9
46.94 0
53.33 -7
69.76 5.65
35.67 0
43.04 0
37.11 -8
39.42 11.95
65.28 0
60.01 2.05
46.56 3.95
55.08 -6.3
58.65 3.05
51.83 0
50.65 4.5
28.17 6.05
49.67 0
57.06 0
65.98 0
50.99 0
72.31 0
49.4 0
48.2 0
58.99 0
52.86 9.6
51.01 5.2
32.57 -4.4
38.63 1.75
38.32 12.5
36.08 0
56.28 7
52.29 0
50.2 0
42.11 6.75
60.77 0
51.88 0.65
42.17 0
30.81 5.95
46.32 0
30.07 0
50.44 0
45.12 0
44.03 0
42.06 0
49.32 0
44.97 0
45.54 4.05
48.71 0
51.93 0
62.93 0
42.88 5.65
47.66 -0.7
49.21 0
38.71 0
63.19 0
56.14 1.45
50.52 0
54.41 0
45.4 0
61.5 0
52.63 1.2
59.2 0
53.16 0
53.67 0
49.9 -5
56.26 0
75.6 0
45.27 0
50.37 0
67.79 0
77.14 0
69.54 0.55
44.35 0
64.21 0
36.16 0
33.79 0
46.17 5.55
73.57 0
55.84 11.85
45.48 0
38.88 0
59.77 0
41.58 4
56.48 -0.75
57.44 0
66.75 0
42.49 4.5
57.28 0
58.02 0
62.96 0
47.98 5.95
72.58 4.75
74.17 0
58.66 -7.05
67.33 0
54.51 -1.95
52 -0.05
55.35 0
56.52 0
64.61 1.25
61.18 0
63.43 2.1
45.1 0
56.92 0
61.32 0
70.61 3.55
82.3 0
69.8 0
71.53 -2.3
67.02 -5
68.25 0
77.02 -24.1
65.13 4.75
72.22 6.9
58.25 0
45.95 7.25
66.09 -0.4
60.57 0
50.4 1.05
72.66 1.15
46.89 0
53.58 5.95
68.63 0
59.34 0
71.5 0
71.46 0
49.91 -6.35
62.86 2.25
69.42 0
59.56 0
60.87 0
67 7.55
55.11 5.4
75.61 0
63.58 -6.3
70.71 -0.35
82.3 0
60.3 -0.9
80.56 0
58.72 0
69.2 0
67.42 0
61.41 -12.25
59.59 -0.65
49.4 1.45
58.46 -0.25
62.94 0
55.57 -5.1
65.94 4.8
47.62 0
64.3 0
50.52 1.5
44.03 1.55
54.74 0
51.43 0
53.55 4.8
52.12 0
39.6 1.15
50.2 0
67.83 0
56.63 0
59.12 0
47.93 -1.2
40.89 0
33.2 0
65.14 0
41.41 8.1
56.16 -1.45
68.96 -2
47.26 0
50.67 0
55.22 3.75
59.18 0
40.93 9.45
54.6 0
34.95 -1.45
36.3 -6.35
44.57 -9.5
38.77 -10.55
44.8 0
36.55 -3.35
53.58 0
48.08 0
57.3 0
40.37 6.4
34.59 0
31.76 4.15
38.79 0
49.38 6.35
64.03 2.35
48.04 0
49.32 0
58.44 0
57.78 0
42.77 -15.8
46.52 0.15
46.49 -4.75
59.28 2.3
60.96 0
62.37 -1.2
77.3 0
44.55 0
59.86 0
57.1 0
65.42 0
47.52 0.3
58.8 0
65 4.55
58.14 0
43.07 -0.15
61.95 0
46.72 5.55
40.98 0
59.55 0
53.27 3.6
47.17 0
47.29 -0.3
39.11 -10.45
46.06 0
53.4 0
52.33 2.2
38.3 0
59.34 9.75
42.46 2
30.86 0
44.96 0
39.2 9.8
29.75 -14.75
25.57 0
51.21 0
30.05 0
46.62 0
56.52 6.6
58 0
57.8 0
67.93 0
67.93 0
53.93 6.7
25.47 0
68.99 0
35.09 0
44.9 0
49.78 0
49.74 0
38.46 0
45.63 7.35
61.41 0
50.12 0
41.35 0
66.06 2.2
47.83 6.25
57.9 0
51.49 0
53.39 0
55.73 0
54.43 0
55.14 6.65
58.99 0
71.56 0
53.25 0
50.71 5.65
60.86 0
55.98 -3.95
47.83 0
47.55 0
40.72 0
48.08 -4.75
60.71 0
48.52 10.1
67.04 0
48.05 0
45.16 5.7
48.45 0
45.67 0
61.31 0
56.57 0
43.06 6.2
32.68 0
25.1 -24.95
41.75 14.85
45.66 -6.2
54.78 0
47.26 14.6
52.29 0
36.68 0
37.9 0
36.73 21.55
36.19 -6.4
47.92 -0.05
58.78 0
47.18 -1.25
49.98 9.3
57.45 2.6
43.32 0
40.26 5
38.51 0
51.83 0
34.99 8.85
43.72 -0.6
34.57 0
63.29 27.1
40.82 -0.55
64.05 0
64.28 7.7
60.03 0
31.47 0
43.84 0
55.96 0
49.31 -2.7
52.1 0
54.16 0
78.2 2.5
47.81 0
43.78 0
58.76 0
49.33 -5.5
52.19 0
49.09 -38.65
50.7 0
39.3 -0.6
43.06 7.55
67.01 0
46.03 -0.95
53.31 0
63.56 14.3
43.18 -10.35
43.51 8.1
55.69 0
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
AXISBANK EQ 22-Dec-16 457.7 455.8 455.8 445.05 450.7 447.55
AXISBANK EQ 23-Dec-16 447.55 448 449.35 436 436.2 438.1
AXISBANK EQ 26-Dec-16 438.1 435.1 435.85 427 430.95 432
AXISBANK EQ 27-Dec-16 432 431.1 438.9 431.1 435.8 437.65
AXISBANK EQ 28-Dec-16 437.65 439.7 448.25 438 438.7 440.05
AXISBANK EQ 29-Dec-16 440.05 442 445.9 437.7 445.9 444.25
AXISBANK EQ 30-Dec-16 444.25 445.5 452.2 445.05 450.3 449.95
AXISBANK EQ 2-Jan-17 449.95 451.4 452 441.25 447 447.75
AXISBANK EQ 3-Jan-17 447.75 449.6 457.8 443.5 454.95 455.25
AXISBANK EQ 4-Jan-17 455.25 455 460 451.95 454.1 453.1
AXISBANK EQ 5-Jan-17 453.1 454.6 463.9 453.25 457.1 458.05
AXISBANK EQ 6-Jan-17 458.05 459.7 461.8 454.05 454.4 455.2
AXISBANK EQ 9-Jan-17 455.2 456.9 459.35 451.55 453.2 452.75
AXISBANK EQ 10-Jan-17 452.75 455.5 456.05 424.4 447.8 447.35
AXISBANK EQ 11-Jan-17 447.35 451.85 457.55 448.2 452.5 453.6
AXISBANK EQ 12-Jan-17 453.6 454.2 461.4 452.6 455.8 455.2
AXISBANK EQ 13-Jan-17 455.2 457 475.2 455.2 472 472.8
AXISBANK EQ 16-Jan-17 472.8 472.5 480.5 468.3 477.2 477.25
AXISBANK EQ 17-Jan-17 477.25 477.3 488.2 476.95 485.6 487.2
AXISBANK EQ 18-Jan-17 487.2 487.15 491.7 483.25 487 488.5
AXISBANK EQ 19-Jan-17 488.5 486.7 487.9 479.3 480.7 483.8
AXISBANK EQ 20-Jan-17 483.8 458 461.4 448 448.7 450.75
AXISBANK EQ 23-Jan-17 450.75 445.25 448.95 441.1 445 445
AXISBANK EQ 24-Jan-17 445 447.8 452.55 445.3 452 451.25
AXISBANK EQ 25-Jan-17 451.25 452 465.1 452 464.4 463.55
AXISBANK EQ 27-Jan-17 463.55 465.25 478.85 465.25 472 472.85
AXISBANK EQ 30-Jan-17 472.85 472 476.6 470.85 471.45 471.9
AXISBANK EQ 31-Jan-17 471.9 472 472 464.3 466 466
AXISBANK EQ 1-Feb-17 466 467.75 479.9 460 475.8 475.65
AXISBANK EQ 2-Feb-17 475.65 476.25 486 473.35 483 482.55
AXISBANK EQ 3-Feb-17 482.55 483.7 492.5 480.15 489.9 490.7
AXISBANK EQ 6-Feb-17 490.7 494.75 500.2 492 499 498.3
AXISBANK EQ 7-Feb-17 498.3 498.4 499.7 490.6 491.45 493.4
AXISBANK EQ 8-Feb-17 493.4 492.4 492.7 481.85 488.75 487.6
AXISBANK EQ 9-Feb-17 487.6 491 494.55 482.95 486.55 485.25
AXISBANK EQ 10-Feb-17 485.25 489.75 492.5 486.2 488.75 488.9
AXISBANK EQ 13-Feb-17 488.9 492.7 493.85 486.75 490.95 490.3
AXISBANK EQ 14-Feb-17 490.3 490.3 491.45 482.1 486.3 486.9
AXISBANK EQ 15-Feb-17 486.9 488 493.45 483.8 489 488.2
AXISBANK EQ 16-Feb-17 488.2 487.7 494.35 486.55 493.2 493.15
AXISBANK EQ 17-Feb-17 493.15 501 504 487.4 488.95 489.1
AXISBANK EQ 20-Feb-17 489.1 489.4 490.65 479.65 479.9 481.05
AXISBANK EQ 21-Feb-17 481.05 481.9 509.05 481.2 506.75 504.35
AXISBANK EQ 22-Feb-17 504.35 508.5 528.05 507.8 524.2 525.3
AXISBANK EQ 23-Feb-17 525.3 525 530 518.05 524.55 528.15
AXISBANK EQ 27-Feb-17 528.15 527.9 527.9 507.3 509.1 508.95
AXISBANK EQ 28-Feb-17 508.95 509.4 512.5 504.6 506 506.65
AXISBANK EQ 1-Mar-17 506.65 511 522 510.15 514 513.4
AXISBANK EQ 2-Mar-17 513.4 515.1 519.8 503.7 507.5 506.3
AXISBANK EQ 3-Mar-17 506.3 507.25 515 506.25 513.6 512.9
AXISBANK EQ 6-Mar-17 512.9 514.7 520.8 512.3 518.55 518.65
AXISBANK EQ 7-Mar-17 518.65 519 519.9 509.25 512 511.8
AXISBANK EQ 8-Mar-17 511.8 504.6 512.8 500.25 512.05 510.15
AXISBANK EQ 9-Mar-17 510.15 509.6 519.55 506.5 516.15 516.4
AXISBANK EQ 10-Mar-17 516.4 519.2 520 513 515.25 515.9
AXISBANK EQ 14-Mar-17 515.9 524.9 525.65 509.55 511 510.9
AXISBANK EQ 15-Mar-17 510.9 514.7 515.8 509.05 511.75 511.7
AXISBANK EQ 16-Mar-17 511.7 513 516.8 511.3 513.05 513.65
AXISBANK EQ 17-Mar-17 513.65 515.3 519 511.7 515.45 517.15
AXISBANK EQ 20-Mar-17 517.15 518 518.25 501.3 502.5 502.85
AXISBANK EQ 21-Mar-17 502.85 498.75 500 486.05 489 488.3
AXISBANK EQ 22-Mar-17 488.3 485 502.4 484 485.5 485.45
AXISBANK EQ 23-Mar-17 485.45 487.55 492 483 487.8 488.25
AXISBANK EQ 24-Mar-17 488.25 491 495.7 484.85 489.3 489.35
AXISBANK EQ 27-Mar-17 489.35 488.4 493.25 483.55 487 487.15
AXISBANK EQ 28-Mar-17 487.15 492.3 505 490.05 504.25 502.8
AXISBANK EQ 29-Mar-17 502.8 506 513 500.1 502.55 504.2
AXISBANK EQ 30-Mar-17 504.2 498.95 504 495 498.35 499.25
AXISBANK EQ 31-Mar-17 499.25 499.7 503.7 488.8 490.8 490.8
AXISBANK EQ 3-Apr-17 490.8 495.7 503.7 491.35 501 500.6
AXISBANK EQ 5-Apr-17 500.6 503.85 510.55 498.85 507 508.3
AXISBANK EQ 6-Apr-17 508.3 507.7 517.65 505.15 508 508.7
AXISBANK EQ 7-Apr-17 508.7 507 514.9 502.5 504.6 504.2
AXISBANK EQ 10-Apr-17 504.2 504.65 513 503.35 510.2 510.75
AXISBANK EQ 11-Apr-17 510.75 509.6 516.6 508.1 513.55 515.05
AXISBANK EQ 12-Apr-17 515.05 515.3 520.4 503.25 506.6 506
AXISBANK EQ 13-Apr-17 506 506.6 511.35 502.9 507.85 507.55
AXISBANK EQ 17-Apr-17 507.55 505.55 509.05 501.25 501.75 502.35
AXISBANK EQ 18-Apr-17 502.35 505 508.95 498 498.3 499.65
AXISBANK EQ 19-Apr-17 499.65 498.25 501.45 488.25 498.3 499.5
AXISBANK EQ 20-Apr-17 499.5 496.15 504.4 487 488.25 488
AXISBANK EQ 21-Apr-17 488 492 497 483.3 486 486.25
AXISBANK EQ 24-Apr-17 486.25 487.95 503.6 481 497.05 498.65
AXISBANK EQ 25-Apr-17 498.65 501 520.15 495.1 518.1 516.4
AXISBANK EQ 26-Apr-17 516.4 519.5 525 508.05 516.2 517.15
AXISBANK EQ 27-Apr-17 517.15 524 524 503.25 508.25 506.6
AXISBANK EQ 28-Apr-17 506.6 508.3 515.3 504.5 509 509.65
AXISBANK EQ 2-May-17 509.65 509.5 513.1 501.6 506.8 505.55
AXISBANK EQ 3-May-17 505.55 506.9 507.35 500 500.5 500.85
AXISBANK EQ 4-May-17 500.85 504.95 521.8 502 518 518.85
AXISBANK EQ 5-May-17 518.85 522 522.4 502.5 503.4 504.5
AXISBANK EQ 8-May-17 504.5 509 513.7 503.3 510.5 511.2
AXISBANK EQ 9-May-17 511.2 513 521.25 510.55 519.05 518.2
AXISBANK EQ 10-May-17 518.2 519 527.55 515.7 525.6 526.35
AXISBANK EQ 11-May-17 526.35 525.2 534.6 513.45 515.4 516.9
AXISBANK EQ 12-May-17 516.9 516.7 516.85 499.2 503.9 503
AXISBANK EQ 15-May-17 503 505 508.5 498.4 500.25 500.1
AXISBANK EQ 16-May-17 500.1 502.1 504.5 493.5 502.05 501.5
AXISBANK EQ 17-May-17 501.5 501.35 506.75 498.5 502 502.8
AXISBANK EQ 18-May-17 502.8 498 499.1 490.25 492.85 492
AXISBANK EQ 19-May-17 492 495.75 503.85 494.2 501.9 501.7
AXISBANK EQ 22-May-17 501.7 504 507.45 499.5 502 502.3
AXISBANK EQ 23-May-17 502.3 502.25 506.1 495.2 500.5 500.6
AXISBANK EQ 24-May-17 500.6 503 505 495 499.65 499.3
AXISBANK EQ 25-May-17 499.3 502 509.9 495.85 507.85 507.45
AXISBANK EQ 26-May-17 507.45 508 513 505 510.5 511.45
AXISBANK EQ 29-May-17 511.45 511.9 515 502.2 507.45 507.25
AXISBANK EQ 30-May-17 507.25 505 516.95 503.65 514 514.4
AXISBANK EQ 31-May-17 514.4 514 516 509.5 514.05 514.05
AXISBANK EQ 1-Jun-17 514.05 512.15 515.95 505.5 510 509.3
AXISBANK EQ 2-Jun-17 509.3 513.5 513.5 506.35 507.5 508.05
AXISBANK EQ 5-Jun-17 508.05 507.35 516.75 507 513.8 513.65
AXISBANK EQ 6-Jun-17 513.65 514 514.4 505.55 509.75 510.2
AXISBANK EQ 7-Jun-17 510.2 510 515.45 508.1 514.45 514.2
AXISBANK EQ 8-Jun-17 514.2 514 521.8 511.35 515 515.75
AXISBANK EQ 9-Jun-17 515.75 515 516.35 509.4 513.1 513.65
AXISBANK EQ 12-Jun-17 513.65 512.45 513.1 506 507.15 507.5
AXISBANK EQ 13-Jun-17 507.5 509 512.3 505.5 507 506.45
AXISBANK EQ 14-Jun-17 506.45 509 510.9 501.55 508.85 509.5
AXISBANK EQ 15-Jun-17 509.5 508.85 509.3 504 507.4 507.6
AXISBANK EQ 16-Jun-17 507.6 507.65 514.3 507.5 509.15 510.45
AXISBANK EQ 19-Jun-17 510.45 511 525.35 509.3 518 520.15
AXISBANK EQ 20-Jun-17 520.15 520.2 521.7 510.5 512.95 511.85
AXISBANK EQ 21-Jun-17 511.85 511.05 512.5 506.75 507.35 507.75
AXISBANK EQ 22-Jun-17 507.75 508.9 514.45 506.65 508 508
AXISBANK EQ 23-Jun-17 508 509.6 510.45 503.65 505 504.65
AXISBANK EQ 27-Jun-17 504.65 506 506.7 484.45 494 492.85
AXISBANK EQ 28-Jun-17 492.85 493.8 500.35 490.05 496.45 492
AXISBANK EQ 29-Jun-17 492 498 514.4 497.7 510.7 512.1
AXISBANK EQ 30-Jun-17 512.1 510.6 520 508.1 519 517.35
AXISBANK EQ 3-Jul-17 517.35 517.1 521.8 515 517 517.25
AXISBANK EQ 4-Jul-17 517.25 516.8 517.55 506.55 507.7 508.4
AXISBANK EQ 5-Jul-17 508.4 507.75 515.4 507.75 514.55 513.9
AXISBANK EQ 6-Jul-17 513.9 511 512.85 508.15 509.45 509.5
AXISBANK EQ 7-Jul-17 509.5 508.25 508.95 501.25 504.5 503.15
AXISBANK EQ 10-Jul-17 503.15 521 529.75 506.7 510 509.95
AXISBANK EQ 11-Jul-17 509.95 512 512.4 505.8 507.8 506.8
AXISBANK EQ 12-Jul-17 506.8 508.9 509.9 504.2 507.3 506.75
AXISBANK EQ 13-Jul-17 506.75 508 516.85 508 511.75 511.9
AXISBANK EQ 14-Jul-17 511.9 514 514.5 507.7 512.5 512.95
AXISBANK EQ 17-Jul-17 512.95 513.1 514 508.5 510.05 510.5
AXISBANK EQ 18-Jul-17 510.5 509 522.7 508.35 516.3 516.55
AXISBANK EQ 19-Jul-17 516.55 518 521.95 516.05 520.55 520.2
AXISBANK EQ 20-Jul-17 520.2 520.8 544.2 520.7 539.15 540
AXISBANK EQ 21-Jul-17 540 540 542.4 532.25 540.4 540.8
AXISBANK EQ 24-Jul-17 540.8 541 546.4 531.4 535.5 534.8
AXISBANK EQ 25-Jul-17 534.8 533.5 547.5 529.95 547.4 544.95
AXISBANK EQ 26-Jul-17 544.95 538.9 543.95 525.4 526.85 528.85
AXISBANK EQ 27-Jul-17 528.85 532.4 534.95 522 523.6 524.65
AXISBANK EQ 28-Jul-17 524.65 523.8 529.65 512 515 515.1
AXISBANK EQ 31-Jul-17 515.1 517.4 521.2 509.4 520.5 519.8
AXISBANK EQ 1-Aug-17 519.8 518.2 521.75 514.75 515.3 516.55
AXISBANK EQ 2-Aug-17 516.55 518.75 524.05 512.6 513.6 516.9
AXISBANK EQ 3-Aug-17 516.9 516 516.35 504.8 505.4 506
AXISBANK EQ 4-Aug-17 506 506 510.8 504.6 507.8 508.1
AXISBANK EQ 7-Aug-17 508.1 509 511.8 504.1 505.55 505.8
AXISBANK EQ 8-Aug-17 505.8 507.7 510.95 496.05 499 499.45
AXISBANK EQ 9-Aug-17 499.45 494.45 498.65 485.45 487.8 486.95
AXISBANK EQ 10-Aug-17 486.95 485.1 494.15 483.55 488 485.5
AXISBANK EQ 11-Aug-17 485.5 482.9 493.35 480 488.1 489.7
AXISBANK EQ 14-Aug-17 489.7 491 497.45 489.75 491.2 491.75
AXISBANK EQ 16-Aug-17 491.75 492.95 501.55 488 501.45 499.5
AXISBANK EQ 17-Aug-17 499.5 500.2 503.45 495 496.65 497.15
AXISBANK EQ 18-Aug-17 497.15 495.3 495.95 489.85 490.5 490.4
AXISBANK EQ 21-Aug-17 490.4 492.1 503.4 491.8 494.7 494.8
AXISBANK EQ 22-Aug-17 494.8 496 507 496 499.7 499.2
AXISBANK EQ 23-Aug-17 499.2 505 505.8 500.15 501.6 502.65
AXISBANK EQ 24-Aug-17 502.65 503 510.5 502.05 507 506.85
AXISBANK EQ 28-Aug-17 506.85 507.5 512.9 506.2 510.85 510.6
AXISBANK EQ 29-Aug-17 510.6 509.4 509.45 501 503.7 503.6
AXISBANK EQ 30-Aug-17 503.6 506.2 509.5 502.3 503.3 503.9
AXISBANK EQ 31-Aug-17 503.9 504 505.4 498.55 500 500.35
AXISBANK EQ 1-Sep-17 500.35 502 509.8 498.5 508.45 507.55
AXISBANK EQ 4-Sep-17 507.55 506.6 509 499.7 502 501.75
AXISBANK EQ 5-Sep-17 501.75 502.25 506.65 501.5 501.6 503.4
AXISBANK EQ 6-Sep-17 503.4 502 502 491.5 492.75 492.85
AXISBANK EQ 7-Sep-17 492.85 494 499 494 496.5 496.6
AXISBANK EQ 8-Sep-17 496.6 498 498.5 491.85 493.7 494
AXISBANK EQ 11-Sep-17 494 495.35 497.4 492.65 494.2 493.9
AXISBANK EQ 12-Sep-17 493.9 494.9 502.2 493.25 496.1 496.5
AXISBANK EQ 13-Sep-17 496.5 496.1 505.6 495.05 499 499.3
AXISBANK EQ 14-Sep-17 499.3 505 521.8 502.1 519.45 519.75
AXISBANK EQ 15-Sep-17 519.75 517.95 520 511 517.6 516.15
AXISBANK EQ 18-Sep-17 516.15 518.65 526 518.3 523.1 524.55
AXISBANK EQ 19-Sep-17 524.55 522 524.1 517.5 521 520.75
AXISBANK EQ 20-Sep-17 520.75 516.75 522.5 516.75 519.4 519.45
AXISBANK EQ 21-Sep-17 519.45 518 522.5 505.65 512.4 512.55
AXISBANK EQ 22-Sep-17 512.55 509.4 510.5 503.2 504.4 505.3
AXISBANK EQ 25-Sep-17 505.3 504 505 488.3 504 501.7
AXISBANK EQ 26-Sep-17 501.7 500 518.2 500 512.7 511.95
AXISBANK EQ 27-Sep-17 511.95 513.4 513.9 500.5 507 506.3
AXISBANK EQ 28-Sep-17 506.3 507.85 517.25 505.65 508 511.8
AXISBANK EQ 29-Sep-17 511.8 511.1 516.95 505.1 510.2 509.15
AXISBANK EQ 3-Oct-17 509.15 514 517 504.1 506.9 509.65
AXISBANK EQ 4-Oct-17 509.65 507.5 511 504.5 505.8 505.95
AXISBANK EQ 5-Oct-17 505.95 506.65 507.85 497.45 501.05 501.2
AXISBANK EQ 6-Oct-17 501.2 503 507 501.25 503.4 503.35
AXISBANK EQ 9-Oct-17 503.35 503.4 508.8 501.25 505.5 505.95
AXISBANK EQ 10-Oct-17 505.95 507.5 515.7 504.1 513.65 514.55
AXISBANK EQ 11-Oct-17 514.55 519.9 523.3 509.4 514.7 515.75
AXISBANK EQ 12-Oct-17 515.75 516.3 525.95 512.8 524.75 525.1
AXISBANK EQ 13-Oct-17 525.1 524.25 534.65 522.5 527.75 529.45
AXISBANK EQ 16-Oct-17 529.45 530.35 531.75 514.2 518.75 520.35
AXISBANK EQ 17-Oct-17 520.35 520.95 526.1 511 511.5 513.15
AXISBANK EQ 18-Oct-17 513.15 488 489 460.9 465 464.5
AXISBANK EQ 19-Oct-17 464.5 463.9 465 458 458.3 460.3
AXISBANK EQ 23-Oct-17 460.3 458.65 461.05 447.5 449.8 449.95
AXISBANK EQ 24-Oct-17 449.95 451.65 457.8 450.1 450.95 451.95
AXISBANK EQ 25-Oct-17 451.95 468.15 476.5 456.65 474 473
AXISBANK EQ 26-Oct-17 473 472 487.85 471.5 484.25 484.3
AXISBANK EQ 27-Oct-17 484.3 485 491.4 481.65 487.25 485.95
AXISBANK EQ 30-Oct-17 485.95 487.2 489 481.6 485.45 484
AXISBANK EQ 31-Oct-17 484 495 529 493.3 525.25 523.15
AXISBANK EQ 1-Nov-17 523.15 524.95 544 524.5 536 535.1
AXISBANK EQ 2-Nov-17 535.1 534 538 526.3 536.65 532.15
AXISBANK EQ 3-Nov-17 532.15 535.35 545.7 534.1 540.3 540.1
AXISBANK EQ 6-Nov-17 540.1 539.05 541.55 530.75 535.3 534.5
AXISBANK EQ 7-Nov-17 534.5 535.5 539.4 523 526.8 527.15
AXISBANK EQ 8-Nov-17 527.15 537.7 551.9 533.6 547.75 544.85
AXISBANK EQ 9-Nov-17 544.85 548.95 555.45 533 538.2 540.4
AXISBANK EQ 10-Nov-17 540.4 534.95 548.95 532.45 547.25 544.8
AXISBANK EQ 13-Nov-17 544.8 557 564.55 534.05 535 537.35
AXISBANK EQ 14-Nov-17 537.35 537.35 549.95 532.6 547.6 545.65
AXISBANK EQ 15-Nov-17 545.65 546.5 551.4 537.1 543.5 542
AXISBANK EQ 16-Nov-17 542 544 548.5 541.2 542.95 542.6
AXISBANK EQ 17-Nov-17 542.6 550 557.4 540.55 542.25 542.4
AXISBANK EQ 20-Nov-17 542.4 542.25 547.5 536.75 545 545.15
AXISBANK EQ 21-Nov-17 545.15 547 548.9 539.15 546.15 546.8
AXISBANK EQ 22-Nov-17 546.8 546.55 547 539 540.5 540.5
AXISBANK EQ 23-Nov-17 540.5 542.4 547.8 535.55 544.5 544.15
AXISBANK EQ 24-Nov-17 544.15 544.95 547.7 541.05 546 545.5
AXISBANK EQ 27-Nov-17 545.5 544.1 561.85 540.95 559.7 559.4
AXISBANK EQ 28-Nov-17 559.4 559.5 565.9 558 562.25 562.55
AXISBANK EQ 29-Nov-17 562.55 560.55 562.2 546.8 548.5 549.5
AXISBANK EQ 30-Nov-17 549.5 547.15 547.5 534.15 535.8 535.4
AXISBANK EQ 1-Dec-17 535.4 539.4 539.9 531.9 533.75 533.85
AXISBANK EQ 4-Dec-17 533.85 536.2 540.85 529.65 537 534.95
AXISBANK EQ 5-Dec-17 534.95 535 537.85 530.75 533 533.15
AXISBANK EQ 6-Dec-17 533.15 532.2 534.5 529.2 530.95 530.5
AXISBANK EQ 7-Dec-17 530.5 532.9 538 529.1 537.9 534.05
AXISBANK EQ 8-Dec-17 534.05 536.7 544.5 536.6 543.5 542.5
AXISBANK EQ 11-Dec-17 542.5 550 552.25 542.7 545.2 545.1
AXISBANK EQ 12-Dec-17 545.1 544 544 535.1 538.65 538.6
AXISBANK EQ 13-Dec-17 538.6 538 543 533.05 535.6 535.75
AXISBANK EQ 14-Dec-17 535.75 537 543.4 534.75 542.55 541.45
AXISBANK EQ 15-Dec-17 541.45 552.2 552.4 543.05 549 547.95
AXISBANK EQ 18-Dec-17 547.95 537.95 553.8 530 548.7 548.65
AXISBANK EQ 19-Dec-17 548.65 549.25 556 545.4 554 553.65
AXISBANK EQ 20-Dec-17 553.65 553.5 557.8 548.6 554.95 554.5
AXISBANK EQ 21-Dec-17 554.5 551.8 556.95 545.05 548.05 548.95
AXISBANK EQ 22-Dec-17 548.95 549.9 554.8 547.1 553.5 553.6
AXISBANK EQ 26-Dec-17 553.6 555 557.25 550.3 555.5 555
AXISBANK EQ 27-Dec-17 555 554 560.65 551 553.2 554.6
AXISBANK EQ 28-Dec-17 554.6 546.15 554.2 544 548.35 546.85
AXISBANK EQ 29-Dec-17 546.85 548.2 567.85 547 562.7 563.95
AXISBANK EQ 1-Jan-18 563.95 563.8 569.8 560.5 562.95 565.5
AXISBANK EQ 2-Jan-18 565.5 567 568.6 556.35 558.4 559.5
AXISBANK EQ 3-Jan-18 559.5 561.3 565.45 555.75 559.75 560.45
AXISBANK EQ 4-Jan-18 560.45 564.85 565 558 559.2 559.9
AXISBANK EQ 5-Jan-18 559.9 561.05 566 556.7 564.3 563.25
AXISBANK EQ 8-Jan-18 563.25 565.8 568 562.45 563.45 565.45
AXISBANK EQ 9-Jan-18 565.45 564 573 563 564.1 565.3
AXISBANK EQ 10-Jan-18 565.3 566.15 566.7 560.45 563.55 562.8
AXISBANK EQ 11-Jan-18 562.8 562 563.15 553.55 559.5 558.75
AXISBANK EQ 12-Jan-18 558.75 560.2 563.4 552.5 556.5 555.1
AXISBANK EQ 15-Jan-18 555.1 556.7 564.45 556.4 561.2 560.55
AXISBANK EQ 16-Jan-18 560.55 562.95 566.9 555.8 561.2 563.2
AXISBANK EQ 17-Jan-18 563.2 564.05 589.3 561 587.8 585.2
AXISBANK EQ 18-Jan-18 585.2 596 597.15 578.6 584 584.8
AXISBANK EQ 19-Jan-18 584.8 584.9 594 581.2 591.8 590.25
AXISBANK EQ 22-Jan-18 590.25 595.95 621.75 583.15 611.3 611.55
AXISBANK EQ 23-Jan-18 611.55 616.4 627.6 611.45 621.8 620.1
AXISBANK EQ 24-Jan-18 620.1 621.9 621.9 606.3 608.1 607.95
AXISBANK EQ 25-Jan-18 607.95 610 619.25 598.6 614.75 616.1
AXISBANK EQ 29-Jan-18 616.1 614.55 620.9 603.65 605.6 605.55
AXISBANK EQ 30-Jan-18 605.55 605.6 607.45 592.45 595 593.75
AXISBANK EQ 31-Jan-18 593.75 589.3 596 587.15 593.6 593.6
AXISBANK EQ 1-Feb-18 593.6 593.6 610 586.1 592.45 592.8
AXISBANK EQ 2-Feb-18 592.8 587.8 587.8 561.3 565 564.9
AXISBANK EQ 5-Feb-18 564.9 551.1 568.65 547.5 566.15 566.25
AXISBANK EQ 6-Feb-18 566.25 543 577.05 534 565.05 563.7
AXISBANK EQ 7-Feb-18 563.7 568 574.65 556 558.65 559.35
AXISBANK EQ 8-Feb-18 559.35 562.8 576.9 559.7 570 568.45
AXISBANK EQ 9-Feb-18 568.45 559.9 561.95 550.4 558.05 557.55
AXISBANK EQ 12-Feb-18 557.55 563.7 568 560.35 562.6 564.2
AXISBANK EQ 14-Feb-18 564.2 565 565.85 540.1 541.8 543.9
AXISBANK EQ 15-Feb-18 543.9 534.75 554.8 531.35 543.7 543.7
AXISBANK EQ 16-Feb-18 543.7 547.05 548.6 535 538.75 537.85
AXISBANK EQ 19-Feb-18 537.85 537.85 544.95 527.5 541.75 540.55
AXISBANK EQ 20-Feb-18 540.55 542 548.05 529.4 530.7 531.7
AXISBANK EQ 21-Feb-18 531.7 534 538.5 524.4 536 535.8
AXISBANK EQ 22-Feb-18 535.8 533 533.75 527.5 529.2 530.25
AXISBANK EQ 23-Feb-18 530.25 527 538.9 525.55 537.5 536.65
AXISBANK EQ 26-Feb-18 536.65 541.1 554.4 539 550 552.3
AXISBANK EQ 27-Feb-18 552.3 551.6 551.6 536.15 539.5 538.4
AXISBANK EQ 28-Feb-18 538.4 534 536.5 520 526.7 528.75
AXISBANK EQ 1-Mar-18 528.75 524 535.55 522 526.65 525.75
AXISBANK EQ 5-Mar-18 525.75 524 528.95 521.3 524.55 524.55
AXISBANK EQ 6-Mar-18 524.55 526 530.65 511.2 512.5 517.35
AXISBANK EQ 7-Mar-18 517.35 510.9 517.9 507.55 515.2 512.65
AXISBANK EQ 8-Mar-18 512.65 518.45 523.95 507.45 521.15 520.55
AXISBANK EQ 9-Mar-18 520.55 522.45 522.55 503 507 505.35
AXISBANK EQ 12-Mar-18 505.35 510.6 521.95 505.3 518.6 519.2
AXISBANK EQ 13-Mar-18 519.2 517.1 534.95 514.65 531.2 531.5
AXISBANK EQ 14-Mar-18 531.5 528.95 538 522.5 537.45 536.15
AXISBANK EQ 15-Mar-18 536.15 535.2 539.2 528.25 530 529.65
AXISBANK EQ 16-Mar-18 529.65 530.9 532.9 520.5 524.75 522.6
AXISBANK EQ 19-Mar-18 522.6 522.6 526 517.05 522.1 519.45
AXISBANK EQ 20-Mar-18 519.45 509 525 509 523 521.1
AXISBANK EQ 21-Mar-18 521.1 523 532.5 522.5 525.8 526.3
AXISBANK EQ 22-Mar-18 526.3 522.6 525.9 516.75 518.5 518.2
AXISBANK EQ 23-Mar-18 518.2 509.5 510.25 496 498.25 499.5
AXISBANK EQ 26-Mar-18 499.5 499 509.3 495.2 508.05 507.3
AXISBANK EQ 27-Mar-18 507.3 512.3 522.55 509.05 514.95 512.2
AXISBANK EQ 28-Mar-18 512.2 512.9 512.9 501.6 510.55 510.5
AXISBANK EQ 2-Apr-18 510.5 506.75 508.5 492.2 499.3 499.05
AXISBANK EQ 3-Apr-18 499.05 494 506 493.7 502 501.55
AXISBANK EQ 4-Apr-18 501.55 504.5 504.5 490.25 491.95 492.25
AXISBANK EQ 5-Apr-18 492.25 498.4 504.65 495.2 502.9 503.1
AXISBANK EQ 6-Apr-18 503.1 502.95 502.95 495.2 498.75 500.2
AXISBANK EQ 9-Apr-18 500.2 502.2 522 501.2 517.4 519.3
AXISBANK EQ 10-Apr-18 519.3 523 549.7 521.4 547.5 546.15
AXISBANK EQ 11-Apr-18 546.15 550.1 551 534 540 539.8
AXISBANK EQ 12-Apr-18 539.8 537.3 550 534.85 546.1 548.75
AXISBANK EQ 13-Apr-18 548.75 550 555.55 535.75 543.5 542.55
AXISBANK EQ 16-Apr-18 542.55 541.5 543.8 530.35 542.9 542.4
AXISBANK EQ 17-Apr-18 542.4 544.95 544.95 530.25 532.45 532.4
AXISBANK EQ 18-Apr-18 532.4 535.5 535.5 516.5 517.7 518.25
AXISBANK EQ 19-Apr-18 518.25 521 521.45 509.1 514.4 512.9
AXISBANK EQ 20-Apr-18 512.9 513.5 513.85 503 506.9 505.7
AXISBANK EQ 23-Apr-18 505.7 508.4 511.2 500 506.85 506.2
AXISBANK EQ 24-Apr-18 506.2 506 514.75 503.35 507.75 504.85
AXISBANK EQ 25-Apr-18 504.85 506 506 496.3 497.4 498.4
AXISBANK EQ 26-Apr-18 498.4 496.75 501.05 483.3 490.9 493.75
AXISBANK EQ 27-Apr-18 493.75 481.25 543.1 481.25 540 539.2
AXISBANK EQ 30-Apr-18 539.2 535.8 536.1 513.4 518.5 517.3
AXISBANK EQ 2-May-18 517.3 518.5 527.95 515.4 524.85 523.75
AXISBANK EQ 3-May-18 523.75 522 538.8 522 533.1 533.4
AXISBANK EQ 4-May-18 533.4 533.9 533.9 519.05 522.25 520.3
AXISBANK EQ 7-May-18 520.3 523.75 537.9 523 536.1 536.1
AXISBANK EQ 8-May-18 536.1 536.65 547.5 533.45 543.1 542.25
AXISBANK EQ 9-May-18 542.25 543.1 549.65 537.05 548.5 548.5
AXISBANK EQ 10-May-18 548.5 548.5 554 542.95 546.05 547.65
AXISBANK EQ 11-May-18 547.65 548.6 556.5 545.5 556 553.3
AXISBANK EQ 14-May-18 553.3 551.2 558.9 547.55 551.1 551.9
AXISBANK EQ 15-May-18 551.9 548 563.5 547.35 549.1 549.7
AXISBANK EQ 16-May-18 549.7 545 552.75 541.05 549 550
AXISBANK EQ 17-May-18 550 550 553 536.5 537.25 539.45
AXISBANK EQ 18-May-18 539.45 536.8 540.7 528.5 535 532.9
AXISBANK EQ 21-May-18 532.9 535 537.8 521.85 528 526.85
AXISBANK EQ 22-May-18 526.85 528.4 533.5 520.65 522.8 523.3
AXISBANK EQ 23-May-18 523.3 522 528.2 519.4 519.8 520.25
AXISBANK EQ 24-May-18 520.25 521.7 537 521.1 535.45 534.45
AXISBANK EQ 25-May-18 534.45 535.6 543.5 532.5 541.2 538.5
AXISBANK EQ 28-May-18 538.5 541.7 548 540.95 547 546.15
AXISBANK EQ 29-May-18 546.15 547 549.9 543.2 547 547.75
AXISBANK EQ 30-May-18 547.75 543.75 544.7 535.05 540.85 541.65
AXISBANK EQ 31-May-18 541.65 543 551.8 532.25 544.1 545.9
AXISBANK EQ 1-Jun-18 545.9 543 544.3 532.85 538.55 536.65
AXISBANK EQ 4-Jun-18 536.65 539.55 541.95 531.25 537.55 537.05
AXISBANK EQ 5-Jun-18 537.05 534.65 536 524.25 530.65 530.9
AXISBANK EQ 6-Jun-18 530.9 530 533.8 526.6 532 531.4
AXISBANK EQ 7-Jun-18 531.4 533.8 550 532.15 542.75 542.4
AXISBANK EQ 8-Jun-18 542.4 541.05 541.9 535.45 536.7 537.4
AXISBANK EQ 11-Jun-18 537.4 539.8 542.6 530.35 542.35 539.95
AXISBANK EQ 12-Jun-18 539.95 543.5 544.5 535.8 537.6 537.15
AXISBANK EQ 13-Jun-18 537.15 539.8 551.8 536.85 540.5 540.65
AXISBANK EQ 14-Jun-18 540.65 539.8 539.8 531 531.7 532
AXISBANK EQ 15-Jun-18 532 527.8 534.65 516.1 531.2 528.75
AXISBANK EQ 18-Jun-18 528.75 530.25 531 521.45 522.5 522.55
AXISBANK EQ 19-Jun-18 522.55 522.15 524.4 514.4 517.4 517.2
AXISBANK EQ 20-Jun-18 517.2 520.75 527.4 517.15 519.05 519.1
AXISBANK EQ 21-Jun-18 519.1 521.25 522 511.1 512.75 513.05
AXISBANK EQ 22-Jun-18 513.05 513 527.8 510.55 524.8 525.65
AXISBANK EQ 25-Jun-18 525.65 520.35 523.35 513.1 516.8 515.2
AXISBANK EQ 26-Jun-18 515.2 516.5 518.7 512.05 512.85 514.2
AXISBANK EQ 27-Jun-18 514.2 516 516 501.6 508.05 507.85
AXISBANK EQ 28-Jun-18 507.85 508 513.5 500.8 502.65 504.6
AXISBANK EQ 29-Jun-18 504.6 505.8 514.5 498.75 508.15 510.8
AXISBANK EQ 2-Jul-18 510.8 510.75 513.8 503 511.2 512.25
AXISBANK EQ 3-Jul-18 512.25 512.9 519.9 509.25 512 511.55
AXISBANK EQ 4-Jul-18 511.55 511.95 516.25 507.65 515.05 514.75
AXISBANK EQ 5-Jul-18 514.75 514 517.85 509 511.8 511
AXISBANK EQ 6-Jul-18 511 513 516.9 509.5 511.9 513.7
AXISBANK EQ 9-Jul-18 513.7 515.1 529.3 515.1 523.85 525.25
AXISBANK EQ 10-Jul-18 525.25 527.95 534.9 522 531.95 532.55
AXISBANK EQ 11-Jul-18 532.55 532.4 542.35 530.8 537.4 536.55
AXISBANK EQ 12-Jul-18 536.55 539.7 545.7 535.3 536.3 538.35
AXISBANK EQ 13-Jul-18 538.35 539.7 541 519.45 523.5 523
AXISBANK EQ 16-Jul-18 523 523 529.9 518.35 519 522.1
AXISBANK EQ 17-Jul-18 522.1 521.7 539.85 519 537.8 537.9
AXISBANK EQ 18-Jul-18 537.9 541.2 542.4 515 527.1 526.55
AXISBANK EQ 19-Jul-18 526.55 528.05 537.4 518.4 526.55 526.8
AXISBANK EQ 20-Jul-18 526.8 526.8 536.45 525 533.7 533.7
AXISBANK EQ 23-Jul-18 533.7 534.9 544.8 530.55 539.5 540.35
AXISBANK EQ 24-Jul-18 540.35 541.05 548.9 538.05 548.05 546.1
AXISBANK EQ 25-Jul-18 546.1 547 547.5 529.5 531.95 532.25
AXISBANK EQ 26-Jul-18 532.25 535.4 544 526.4 543.7 541.65
AXISBANK EQ 27-Jul-18 541.65 543.2 555 537.25 551.35 553.25
AXISBANK EQ 30-Jul-18 553.25 556.05 571.2 550.8 569 569.65
AXISBANK EQ 31-Jul-18 569.65 582 584.45 548 548.2 550.4
AXISBANK EQ 1-Aug-18 550.4 550.5 555.5 538.25 542.3 545.15
AXISBANK EQ 2-Aug-18 545.15 545.25 551.3 539 545 547.25
AXISBANK EQ 3-Aug-18 547.25 546.5 578.55 545.75 575.5 574.75
AXISBANK EQ 6-Aug-18 574.75 575.2 604 575.2 595.9 596.8
AXISBANK EQ 7-Aug-18 596.8 597 606.9 583.7 591.9 593.05
AXISBANK EQ 8-Aug-18 593.05 596.75 598.9 587 595.8 596.3
AXISBANK EQ 9-Aug-18 596.3 595 624.4 595 621.35 621.05
AXISBANK EQ 10-Aug-18 621.05 621.3 623.9 611.25 616.7 615.5
AXISBANK EQ 13-Aug-18 615.5 612 616 602.6 605.5 604.9
AXISBANK EQ 14-Aug-18 604.9 608.6 621.3 608.6 618.45 618.05
AXISBANK EQ 16-Aug-18 618.05 614.9 635 611.25 625.3 623.45
AXISBANK EQ 17-Aug-18 623.45 630 632.45 620.3 627.1 627.3
AXISBANK EQ 20-Aug-18 627.3 630 630.6 622.1 625 624.4
AXISBANK EQ 21-Aug-18 624.4 625.4 638.25 617.3 636.5 635.75
AXISBANK EQ 23-Aug-18 635.75 644.65 644.65 628.55 634 631.75
AXISBANK EQ 24-Aug-18 631.75 638.05 643.4 634 638.5 639.9
AXISBANK EQ 27-Aug-18 639.9 643 651.5 642 648 650.2
AXISBANK EQ 28-Aug-18 650.2 652 662.8 642 659.35 660.05
AXISBANK EQ 29-Aug-18 660.05 657.5 667.65 653.25 655.5 656.9
AXISBANK EQ 30-Aug-18 656.9 661.85 661.85 643.05 649.55 649.75
AXISBANK EQ 31-Aug-18 649.75 649.5 653.5 641.25 649.3 649.25
AXISBANK EQ 3-Sep-18 649.25 655.45 655.45 629.6 630.7 631.8
AXISBANK EQ 4-Sep-18 631.8 631 644.4 622.75 642.75 641.8
AXISBANK EQ 5-Sep-18 641.8 641 646.65 631.35 637 637.65
AXISBANK EQ 6-Sep-18 637.65 638.9 643.3 624.6 637.5 638.2
AXISBANK EQ 7-Sep-18 638.2 640 648 632.1 645 645.55
AXISBANK EQ 10-Sep-18 645.55 644.95 677.95 643.3 651.5 651.75
AXISBANK EQ 11-Sep-18 651.75 651.65 665.7 647.45 650.5 650.15
AXISBANK EQ 12-Sep-18 650.15 665 665 630.1 636 635.45
AXISBANK EQ 14-Sep-18 635.45 641.8 644 632 636.65 636.4
AXISBANK EQ 17-Sep-18 636.4 633.7 634 622 624.6 625.95
AXISBANK EQ 18-Sep-18 625.95 624 633.05 606.15 609 608.6
AXISBANK EQ 19-Sep-18 608.6 611.6 622.5 601.3 610.35 608.8
AXISBANK EQ 21-Sep-18 608.8 618.95 634 563.4 592.95 599.2
AXISBANK EQ 24-Sep-18 599.2 599.6 605.75 587.85 596.4 597.35
AXISBANK EQ 25-Sep-18 597.35 598.8 619.8 589.55 614 614.35
AXISBANK EQ 26-Sep-18 614.35 619 624.35 612.05 617.65 617.45
AXISBANK EQ 27-Sep-18 617.45 617.35 619.75 597 601 600.15
AXISBANK EQ 28-Sep-18 600.15 598.5 619.8 594.05 616.4 613.25
AXISBANK EQ 1-Oct-18 613.25 615.1 617.5 572.5 592.75 593.45
AXISBANK EQ 3-Oct-18 593.45 592.6 592.6 569.1 571.95 572.25
AXISBANK EQ 4-Oct-18 572.25 565 590.55 553.8 583.85 586.25
AXISBANK EQ 5-Oct-18 586.25 586 590.5 565 570.65 568.5
AXISBANK EQ 8-Oct-18 568.5 570 574.5 546.1 556.25 556.55
AXISBANK EQ 9-Oct-18 556.55 561.9 563.9 549.15 549.8 552.85
AXISBANK EQ 10-Oct-18 552.85 553.95 590.8 552.85 588.8 589.2
AXISBANK EQ 11-Oct-18 589.2 555 585.8 550.1 582.3 580.85
AXISBANK EQ 12-Oct-18 580.85 589.65 602.25 580.75 584.05 584.9
AXISBANK EQ 15-Oct-18 584.9 585 585 569.45 577 576.55
AXISBANK EQ 16-Oct-18 576.55 577.75 594.35 570.25 587 588.85
AXISBANK EQ 17-Oct-18 588.85 594.75 598.8 566.6 576 576.05
AXISBANK EQ 19-Oct-18 576.05 570.4 576.55 554.55 562.55 562.55
AXISBANK EQ 22-Oct-18 562.55 567.95 572 558.2 562 562.05
AXISBANK EQ 23-Oct-18 562.05 557 571.4 553.5 566.3 562.75
AXISBANK EQ 24-Oct-18 562.75 574.5 576.95 557.25 565.4 564.1
AXISBANK EQ 25-Oct-18 564.1 558 564.7 552.45 561.2 561.05
AXISBANK EQ 26-Oct-18 561.05 562 564 534.55 535.75 537.7
AXISBANK EQ 29-Oct-18 537.7 541.35 577 538.55 565 566.7
AXISBANK EQ 30-Oct-18 566.7 564.85 571.75 559 564.4 562.7
AXISBANK EQ 31-Oct-18 562.7 568.3 586 558 579.5 582.4
AXISBANK EQ 1-Nov-18 582.4 582.05 608.05 582.05 607.2 602.15
AXISBANK EQ 2-Nov-18 602.15 612.45 617.9 605.1 617.3 610.65
AXISBANK EQ 5-Nov-18 610.65 628.9 633 617.2 623.1 624.4
AXISBANK EQ 6-Nov-18 624.4 626 628.1 600.05 608.1 607.45
AXISBANK EQ 7-Nov-18 607.45 612.9 612.9 604.65 605 606.85
AXISBANK EQ 9-Nov-18 606.85 609 623.8 601 611.7 613.2
AXISBANK EQ 12-Nov-18 613.2 612.55 618.5 604.8 608 606.55
AXISBANK EQ 13-Nov-18 606.55 606.45 620.75 604.05 619 618.3
AXISBANK EQ 14-Nov-18 618.3 622.25 623.3 608.8 610.6 612.7
AXISBANK EQ 15-Nov-18 612.7 613.25 632.5 610.75 623.95 626.1
AXISBANK EQ 16-Nov-18 626.1 626.6 636.7 616.55 617.55 619.8
AXISBANK EQ 19-Nov-18 619.8 619.8 620.3 608.6 617.6 616.3
AXISBANK EQ 20-Nov-18 616.3 614.7 619.6 609.55 609.95 612.65
AXISBANK EQ 21-Nov-18 612.65 610.9 628.65 610.2 625.75 626.85
AXISBANK EQ 22-Nov-18 626.85 625.8 629.4 612.1 614.6 614.55
AXISBANK EQ 26-Nov-18 614.55 618.65 634.75 616.5 632.35 631.05
AXISBANK EQ 27-Nov-18 631.05 629.9 638.7 623 624 625.25
AXISBANK EQ 28-Nov-18 625.25 630 631.8 622.5 626.6 627.95
AXISBANK EQ 29-Nov-18 627.95 632 636.2 621.5 629.5 631.4
AXISBANK EQ 30-Nov-18 631.4 633 635.25 624 624.45 625.75
AXISBANK EQ 3-Dec-18 625.75 632 633 621.6 625 624.8
AXISBANK EQ 4-Dec-18 624.8 624.95 627.55 618.6 623.8 623.25
AXISBANK EQ 5-Dec-18 623.25 620.9 623.95 613.4 614.9 614.95
AXISBANK EQ 6-Dec-18 614.95 610.25 613.85 598.25 598.95 600.05
AXISBANK EQ 7-Dec-18 600.05 602.4 609.5 592.35 604.5 603.95
AXISBANK EQ 10-Dec-18 603.95 595 601.5 585.3 590.55 590.3
AXISBANK EQ 11-Dec-18 590.3 581 616.65 580.5 603.9 604.25
AXISBANK EQ 12-Dec-18 604.25 604.75 622 603 622 619.95
AXISBANK EQ 13-Dec-18 619.95 624.8 625.9 616.15 618.9 619.1
AXISBANK EQ 14-Dec-18 619.1 619.1 623 611.3 620.3 620.25
AXISBANK EQ 17-Dec-18 620.25 622.55 624.5 616.15 616.5 617.15
AXISBANK EQ 18-Dec-18 617.15 617.65 621.8 613.85 618.8 619.4
AXISBANK EQ 19-Dec-18 619.4 624.25 651.65 619.15 640 641.65
AXISBANK EQ 20-Dec-18 641.65 636.95 646.9 629 633.3 632.95
AXISBANK EQ 21-Dec-18 632.95 633.3 637.85 616.65 621.65 620.85
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
448.56 6540181 2933657546 94304 4235388
441.77 9018273 3984023769 118922 5838899
431.04 4494204 1937198257 66213 1824907
435.64 4694669 2045180055 90729 2673274
442.82 5072550 2246251318 80818 1948871
442.37 6082573 2690775731 148525 3126070
450.18 4616817 2078387355 87570 2532353
446.18 3054394 1362800099 39650 822758
453.44 4621782 2095716069 55775 1658363
455.06 3703873 1685472271 49980 1457227
458.46 5829373 2672528207 93787 2889776
457.22 4431212 2026048015 58851 1668064
454.96 2690456 1224048274 38066 934640
446.88 9436151 4216849684 93174 2962535
452.99 5678047 2572113987 90411 2241633
456.91 5106342 2333151503 74165 2380973
469.33 12693510 5957412221 161048 6177412
476.54 7430300 3540822413 91629 3379810
483.42 11331156 5477655783 151267 6934887
487.69 8789347 4286506347 110773 4969540
483.72 7688347 3719035598 116459 3365494
455 30189779 13736369571 356406 15072926
444.75 16502895 7339742399 146987 10565074
449 7103963 3189646189 128370 4197478
460.92 14328065 6604123416 189669 8509281
474.24 8821164 4183370882 135755 5097039
473.44 4525720 2142652452 70528 2653495
466.74 10629001 4961019590 106673 8600223
471.68 8340303 3933935007 100129 4571977
482.87 7557596 3649313863 103188 4066127
487.58 7134563 3478684029 77751 3474987
496.6 8575116 4258370811 79040 5473532
495.04 5242366 2595159876 67926 2362038
486.5 9694192 4716215651 119025 5749613
488.05 7938519 3874375748 82218 4695940
489.07 10345868 5059884994 103877 7925879
490.37 6626404 3249374743 101009 3730306
485.87 4089031 1986736752 60672 2169324
488.31 6242589 3048300826 87387 3441356
490.87 5218900 2561780033 71174 2937519
495.54 12983330 6433816568 98317 7504264
484.89 5840632 2832055083 67635 3577547
493.14 16440027 8107180962 134791 7818503
519.18 20167381 10470571142 266431 8877589
525.35 10360480 5442840137 154412 5690909
513.5 7372140 3785567297 112788 3578982
507.87 5799421 2945331738 105184 2996636
516.4 7624002 3937036709 100320 3143214
512.26 7112655 3643497546 122474 3667886
510.67 3965255 2024918628 64578 1966326
517.28 6994407 3618096807 109431 4318810
512.32 6043543 3096211674 113256 4118438
506.51 8850848 4483002669 115528 4905726
515.55 8560015 4413090430 121362 4557341
515.76 5494130 2833635516 96693 2929411
518.2 7975713 4133041017 110015 4427875
512.4 6248549 3201758798 78589 3845361
513.91 5362177 2755651087 83616 3445524
516.74 20296836 10488242436 132707 13276614
506.33 4932998 2497746894 67190 2233715
490.2 11017752 5400950323 151010 6532415
492.74 12685275 6250579613 145380 5458447
487.12 6942275 3381755459 87008 3521065
491.31 5501203 2702789975 74454 2615133
487.84 5384510 2626797163 74118 2637317
498.88 11194711 5584795550 155396 4529904
506.13 12677454 6416435366 137410 5088937
499.39 8454772 4222195915 96997 4074523
496.23 6985211 3466305377 142856 3759188
498.75 5755303 2870456778 65980 2046308
505.36 6595144 3332931524 79090 2753188
510.97 9928098 5072912678 129674 4825801
508.51 5019268 2552360473 53791 1823925
509.81 5986936 3052191516 97021 2654612
513.28 7406691 3801731526 100772 4164761
511.95 6161411 3154336758 73530 2628324
507.01 6216374 3151748057 63209 3108426
504.68 4070932 2054523670 50314 2169667
505.53 5450454 2755360780 51801 3030846
495.11 7447021 3687096380 86641 3534794
490.14 8153829 3996493725 119396 4866643
489.99 10301245 5047481726 152480 6090748
494.46 14182302 7012617084 148845 7997508
506.97 13778124 6985055405 139628 6757145
518.06 11516903 5966454489 141722 3193699
508.99 22108735 11253219194 237163 9381194
510.62 9287281 4742239556 96394 4425133
506.13 7539462 3815946552 112823 3974742
503.2 7220815 3633486202 65802 4027993
516.2 15719994 8114672414 146258 6421448
509.35 9440005 4808223920 138090 4204184
509.51 6834456 3482245185 82389 3234950
516.37 7872272 4065038642 74783 3633872
523.26 8812464 4611232396 92342 3299600
525.97 8962710 4714140502 101765 2995266
507.04 9934430 5037103794 132361 4127765
502.95 8806756 4429384193 109965 4320438
499.85 8610492 4303938307 101028 4027982
502.88 6443135 3240154193 84189 2876528
494.96 9227022 4566992829 95624 5348691
499.1 7611430 3798899957 72985 4190505
503 4970982 2500382611 62027 2665857
500.17 7549551 3776028090 69512 4120666
498.39 7271148 3623901991 61592 4986725
504.39 9157557 4619022578 106201 4220728
508.86 5995136 3050682635 72779 2824290
507.58 5441466 2761995514 62036 2462115
512.4 4725430 2421320429 81509 1690453
513.03 7263061 3726174066 127912 4571507
509.17 8105813 4127264525 50261 5638214
509.46 4474040 2279364539 69112 2589478
513.15 3858825 1980139067 57915 1623770
509.31 3866339 1969153338 42061 1846559
511.95 3389166 1735093532 63216 1606010
517.07 5980728 3092442243 91962 2729718
513.11 3242063 1663543219 49349 1170363
509.94 2360518 1203731095 43179 977595
508.42 2181945 1109348609 51764 950074
507.45 4648343 2358824391 66054 2697523
506.77 3425367 1735867327 58545 2109450
510.27 4999502 2551090212 56697 2959675
517.27 6844723 3540560814 70602 3499580
515.15 4388846 2260923460 55076 2203975
509.19 4346995 2213466123 73840 2500935
510.48 3463745 1768166637 67487 1707367
506.14 3548884 1796247623 55281 1827409
491.01 9842829 4832887696 110049 6251831
493.28 12691859 6260656806 76061 10038114
510.39 11855524 6050881866 96263 4570578
513.68 7600005 3903959967 70339 3757896
518.62 3701949 1919899522 50518 1560626
510.84 4086213 2087411115 44090 2037542
512.56 3154406 1616829191 45895 1393508
510.69 3514758 1794944435 29962 1894962
504.92 3509920 1772241129 69429 1645142
510.48 1245716 635914884.6 7548 768768
508.44 3928279 1997289169 71571 2473178
506.27 5504892 2786956087 70653 4230384
512.99 22231839 11404643882 76818 19190329
512.02 3160157 1618060559 38720 1508491
510.49 3169635 1618081278 36620 1956608
516.84 7864083 4064479834 99239 4398520
519.44 8119092 4217402864 49078 6045489
535.9 16391849 8784360298 180579 7134255
538.2 5567645 2996511406 69704 1782212
540.13 4779353 2581454595 63022 1861535
539.81 8181916 4416688653 103163 2796497
532.52 12085057 6435505417 145641 3897247
526.77 12290852 6474397878 137599 7522662
518 8268116 4282884793 77752 4641265
517.58 7245884 3750328858 94700 4227353
517.58 4562630 2361543420 66142 2865458
519.92 4079631 2121095780 64512 1660576
508.72 4140945 2106584696 80442 2119288
507.61 4972811 2524244772 61421 3041480
507.22 5293884 2685185274 65862 3435261
502.23 8898560 4469119282 87901 5499128
491.03 7169705 3520543112 84055 3981613
487.78 10095387 4924316832 75987 7105601
485.92 9261420 4500292507 92632 6294568
492.63 3983656 1962455202 67406 1988356
491.95 5958229 2931153328 65228 3244434
499.14 3948664 1970940670 57668 1356369
492.39 4166976 2051766459 66544 2148636
497.23 17884400 8892682222 75380 14344383
501.2 6654272 3335126185 80954 2953179
502.23 3288488 1651589786 56505 1699893
507.22 7157375 3630372930 95831 4139754
510.24 3724389 1900320046 70179 2410354
503.99 3266295 1646193085 37018 1472005
506.18 3972126 2010602726 50685 2422014
501.18 4491876 2251247522 62782 2459274
505.36 4569367 2309194508 63973 2452377
503.11 3744616 1883955027 48437 1910859
504.2 3216819 1621904613 44046 1768635
495.32 4947660 2450683373 77066 2553793
496.72 4564617 2267351324 61724 2579561
494.9 3662579 1812606053 69641 1991944
495.09 3590293 1777512511 83946 2306739
497.43 3324949 1653936124 51456 1659667
499.31 4430874 2212371802 84969 2121591
516.41 15168429 7833102849 169699 8100212
515.5 8942804 4609975399 108474 5725644
522.57 7337260 3834197823 56198 4363189
519.98 2386279 1240822006 33094 1107743
519.66 8297561 4311950124 51653 6736488
513.29 3103034 1592749393 43251 1369107
505.43 4546160 2297770795 65423 2827413
496.59 11921527 5920109111 102363 8836381
507.94 5292394 2688207978 72455 2990907
506.04 5300694 2682372211 58329 2416432
511.31 10408979 5322217146 105507 6887161
511.49 11578743 5922396013 89012 8627869
511.85 10712537 5483230104 59749 8183856
507.19 4792373 2430649792 63017 2514653
501.98 9349884 4693423731 112325 6174807
504.91 11343137 5727246624 63580 9106974
505.38 3942277 1992350381 63288 1993417
509.72 4932758 2514334066 73085 2301672
518.14 6188165 3206324378 71755 2933725
519.37 4800917 2493445844 53300 2807381
530.35 6447797 3419595109 76257 2735525
521.14 7148294 3725261803 79622 2890499
517.18 9443230 4883874202 96350 3516413
473.56 49308621 23350504585 405745 25180969
461.9 3302209 1525299110 42306 1139040
452.07 21127981 9551319417 187667 13023865
454.53 19327721 8785093469 161013 14578807
467.94 37624005 17605694643 327169 25515156
480.85 24936306 11990646727 183488 15744352
486.31 7576778 3684672855 98174 4252919
485.24 4815226 2336523958 84223 2534990
515.75 39655956 20452710549 324716 16137257
537.01 22542766 12105667478 208378 10435452
530.37 7800191 4136987035 104091 3597790
539.86 9303981 5022892791 122192 4881081
535.14 8013536 4288361700 104935 4480176
527.9 9642624 5090372216 135116 7022379
542.69 19642327 10659636531 213546 9273958
541.55 11290503 6114428146 118502 4716125
541.56 9869691 5345027870 83353 4958926
550.78 21701958 11953023220 298101 11631613
543.07 10644657 5780816827 128316 5250064
544.93 7814066 4258118078 91591 3600813
544.88 5176117 2820356040 95239 2547345
547.73 4373503 2395482947 65331 1423407
542.92 3458524 1877711502 47575 1398668
543.92 5770768 3138844188 84809 3596599
542.24 4536211 2459696077 40912 2746760
539.35 10724159 5784096747 71713 7586565
544.82 3947490 2150660945 48939 2091351
555.48 9301318 5166656070 99672 3843686
562.24 10113136 5685983692 139972 4784098
552.42 6387037 3528321714 84865 3489394
537.74 19370807 10416410411 129160 13287736
535.77 7138045 3824354696 49883 4046149
536.52 4181453 2243444914 61534 1819182
534.29 6167602 3295294400 56755 3358904
531.86 4234770 2252306177 53263 2653231
532.66 3528298 1879368617 55537 1855224
541.44 6007380 3252618776 65869 3303709
547.07 5326031 2913712576 96601 2624037
539.24 5232189 2821420078 48105 3175546
537.44 4163419 2237595601 41613 2017210
537.96 3558224 1914192015 43686 1599928
546.86 6059220 3313530927 82822 3848290
546.14 5889302 3216385755 76615 2837951
549.98 4325512 2378948803 71455 2633512
552.34 3534649 1952341439 54754 1850569
550.13 5781370 3180480607 77959 3255896
551.55 3075576 1696347215 39911 1577113
553.77 3272086 1811972347 59191 1653548
555.32 4163259 2311939239 55577 2290869
548.61 8433564 4626716966 75449 4454410
557.68 8363189 4663989266 108278 4795894
565.45 6943234 3926020654 60203 4295836
562.73 6292268 3540878730 75362 3796067
560.49 3990149 2236430578 80778 1847503
560.67 2766664 1551198404 52347 1529795
560.87 3249056 1822289242 66423 1904898
564.97 3770339 2130123814 82634 2439703
567.76 4607504 2615956537 91955 2564442
562.91 2411625 1357535164 42761 1092127
558.37 2825941 1577915952 56560 999239
556.54 6013121 3346534205 64648 3734806
560.54 3943472 2210473554 78690 2016416
561.66 5993564 3366322334 101529 3222165
575.03 8453944 4861288786 171384 3576554
590.67 9466991 5591909615 122502 5367287
586.78 3897048 2286703028 74142 1991467
607.42 21790443 13235965456 206129 5862132
619.63 14286343 8852254747 182690 5329211
613.13 6158610 3776009678 113856 3480447
614.06 6749846 4144830663 99985 3755122
613.69 7017160 4306363380 88039 4897085
596.27 6447963 3844728786 119235 4439153
591.57 7108060 4204893323 141039 4785849
597.28 7839731 4682507867 106898 3546561
574.72 6185174 3554724851 59876 3383987
558.23 9318595 5201898676 84854 5470364
546.48 13938327 7617079384 130833 7636640
566.01 7679830 4346838429 99330 4078244
570.01 5816886 3315665412 92355 2794126
555.89 5865587 3260634337 67074 2514416
564.12 4765319 2688214842 52010 2653218
549.08 6478108 3557014144 80356 3102459
543.53 11593643 6301534721 100722 4095375
539.56 3910503 2109950927 58185 1060318
533.99 4251723 2270377956 56866 1420617
540.04 3395183 1833522629 56937 898657
531.37 4638382 2464681322 62749 1971817
530.37 7808359 4141357705 89927 5272318
533.8 3888629 2075756240 55264 1517831
548.09 5297794 2903644097 96778 2124203
543.06 4136383 2246284236 54454 1563836
528.11 6626661 3499601152 102972 2576056
529.37 9827510 5202366026 80903 5956431
524.79 6766199 3550854047 78220 3828015
524.45 12240160 6419343386 124317 6878695
512.17 10428057 5340935464 125638 5662399
514.86 8483978 4368098074 82839 4917197
513.43 4955525 2544330901 65345 2241755
510.91 5283334 2699288020 63422 2341902
529.39 7846232 4153683863 79834 4159938
527.9 4976540 2627107174 61875 2278029
533.5 3932830 2098147902 46912 1675493
525.37 12146623 6381458833 76552 9884518
520.31 4656613 2422887364 77927 2508757
518.11 5398111 2796830552 55384 1961367
528.27 5518826 2915446908 99641 3163221
520.87 7194256 3747257475 115898 4733860
500.81 29385110 14716300161 128073 24333910
502.15 9498614 4769689230 84152 6051911
516.39 6423140 3316827455 57201 2791137
508.17 10980960 5580173065 111873 6711220
498.55 7120498 3549905659 112010 2173809
499.31 6053789 3022708508 92038 1849980
496.99 6047813 3005731967 66163 1706316
499.36 6682587 3337037555 53528 2996912
498.9 3812133 1901889025 43750 936810
515.25 8708770 4487150481 97950 2798268
538.72 21689156 11684273813 190731 6069270
539.64 9261807 4998046106 96508 1359069
544.02 8021652 4363920869 71391 2249882
546.72 8788919 4805072054 82524 1377306
536.51 6418203 3443456918 63917 1589477
535.26 5541004 2965896231 70846 1965493
526.14 7131174 3752007708 76698 2725789
511.88 10559623 5405241559 71717 6646075
507.32 4437940 2251470255 52472 1700797
506.47 4766412 2414025793 64889 1177916
507.51 4564259 2316415190 55541 1381793
500.61 4608455 2307048190 70727 1554043
492.53 14919977 7348545171 126267 9248954
522.41 58859461 30748720572 471549 10876060
520.29 18357008 9550889152 166443 6322312
521 25195767 13127115353 139798 18143773
532.25 12001916 6388016684 121909 4006823
524.42 5929870 3109742181 57867 1816191
531.8 6792091 3612042958 88312 2845627
541.69 12028184 6515564184 149489 6965165
546.13 7556830 4126996171 76571 3617869
548.17 11415139 6257459204 82471 6351740
549.78 4960854 2727391380 73337 2353813
552.28 4999526 2761121573 51388 2265523
554.22 6752759 3742534997 84541 2614950
546.56 9929095 5426822287 66724 5575224
545.52 8551787 4665205167 81469 5236859
534.93 7343619 3928337002 81655 3948741
527.01 4258800 2244445551 53676 1811516
527.76 4711540 2486575643 82226 2159460
522.91 4426060 2314436537 62173 1810352
527.79 5188026 2738210394 48808 2301197
536.4 4588810 2461447505 111843 1950858
544.83 5611936 3057562073 59866 3460966
547.22 8015443 4386213770 82379 5156937
541.28 5919369 3204058786 63313 2712021
542.29 15652651 8488234973 147783 9377565
538.51 4061137 2186959230 48366 1738262
535.59 4291186 2298324929 77376 1975223
531.53 5088506 2704716236 74141 2516518
531.34 5281259 2806168847 62433 3119912
544.38 6932191 3773734239 78717 2579837
538.77 4627913 2493366098 47928 2629652
537.64 4095873 2202115546 69371 1465884
538.85 3320721 1789379912 60765 1816363
546.43 5924906 3237545331 84829 2515822
533.59 3736633 1993812604 50195 1437784
525.85 7854953 4130561924 115212 3939759
524.44 3711213 1946293727 40391 1801355
517.92 6483110 3357730761 132111 3636109
522.73 4555002 2381022141 69421 1883842
515.37 4856050 2502675106 88478 1808036
519.25 5932446 3080432383 95555 2379685
518.7 4882240 2532417685 63755 2611403
515.14 4505122 2320783474 68051 2401783
507.79 5659070 2873623135 82921 2801100
508.83 4854274 2469995935 57794 1737094
505.83 7747444 3918867363 72816 3781404
508.2 6799910 3455735454 70535 3327084
515.67 6658467 3433544947 81007 2763239
512.2 3893493 1994243263 42527 1354858
511.87 2692462 1378183894 32112 883641
514.28 2706424 1391851521 56746 1209799
525.5 6295104 3308102238 103745 2444443
531.42 5281760 2806827862 95931 2283479
537.4 6432494 3456792475 117103 2389529
541.49 4128221 2235373254 77889 1358752
526.39 4169212 2194638521 68544 1504952
523.53 5032325 2634568771 56084 2727652
530.15 4511522 2391775518 56601 1940406
528.75 4954888 2619902402 63418 1601070
530.16 5276418 2797350087 69699 2317158
532.22 2532288 1347725708 27820 955802
538.66 6009401 3237009715 79822 3280474
543.38 6171893 3353662448 94544 2677386
540.05 3341114 1804354397 84220 1397899
536.68 7920089 4250584830 94666 3418814
550.73 7678597 4228870792 76677 3358128
563.41 12949737 7295951105 143343 5308768
564.27 21735293 12264664315 225410 6830057
544.52 6871812 3741839673 102770 1998623
545 6495837 3540214303 102553 2313461
564.49 15953749 9005780408 168418 6102237
593.17 22629303 13423012393 219666 7137504
594.76 16424853 9768827549 174096 3659212
593.53 7138029 4236635939 111358 1476965
612.97 18227195 11172729780 208981 7171461
616.85 16074351 9915449624 178129 8844961
610 8445677 5151861190 160582 4443360
617.28 10225641 6312107419 181950 4157885
627.11 18777302 11775510348 179185 9275095
626.58 13411536 8403411447 229837 5973971
626.06 6463139 4046339330 130432 3106291
624.75 15522297 9697573611 142838 8727671
635.8 12699837 8074517888 211720 5366345
638.46 15035968 9599936309 144038 6825918
648.48 9819034 6367452024 161801 4140656
652.68 9886447 6452664231 145178 4427072
662.77 13329261 8834260472 158932 5634023
649.69 14868623 9659951719 142466 7511061
648.14 10207700 6616008894 179155 5409092
638.73 6494484 4148247645 88364 2447629
634.62 9305124 5905251786 109084 2023411
638.44 8837398 5642182257 113081 4041669
632.73 10026621 6344121074 122891 3960442
642.12 6999943 4494771248 96566 2466316
661.46 32430222 21451226217 282777 10335660
656.54 19162102 12580626861 213643 5744031
639.03 14448365 9232916530 176846 3690583
636.08 12083354 7685955912 232793 5527338
626.26 6644742 4161308314 124798 2699710
618.96 10724450 6638023759 172753 4960729
611.23 9373364 5729271245 158522 2479458
614.65 24788799 15236477669 267115 9949476
597.84 11998797 7173334130 158165 5262464
608.83 17515392 10663921716 191490 6956437
618.75 8725133 5398700373 107346 3230211
605.57 9683836 5864256313 120763 4328745
606.15 16754620 10155864568 164850 9152307
591.59 20117451 11901347717 193226 9656902
581.49 18385327 10690827433 237229 10526079
575.76 16877024 9717065465 185951 7062890
578.58 9860010 5704816490 123568 2496918
560.66 12918017 7242602081 169358 5666384
557.39 8053297 4488816245 137447 3194914
577.22 13695001 7905044070 168965 6167632
573.67 11223315 6438444203 173903 4088255
589.39 10689006 6299981750 151254 4142010
574.62 5065325 2910644653 92284 1529809
587.15 13083651 7682027528 178892 6594929
578.18 9609195 5555888342 160853 4056881
566.43 12664549 7173556642 243390 7289475
565.21 10235243 5785062082 150141 4582570
562.48 9513054 5350868038 150834 5018676
565.98 9759225 5523551213 134277 4697963
558.62 13041860 7285406738 148250 8047861
546.83 9229395 5046929199 127572 4529652
564.71 15917739 8988950349 202688 5883388
564.56 8522604 4811497766 121646 3216793
572.03 12135088 6941596404 143698 4916300
595.52 16048865 9557406153 170996 6559330
611.89 12488669 7641641686 170812 4308163
625.36 24201213 15134573442 321522 7264347
610.73 15354794 9377663628 217745 4739000
608.41 1528117 929722800.1 23863 368965
614.49 13927467 8558347858 214607 4719349
611.76 7073703 4327425547 118128 2225846
613.53 8938939 5484311703 140407 3585396
614.16 9840254 6043457421 133448 4300194
623.5 11005288 6861788983 153818 3706722
625.18 12204545 7629997833 167718 4531544
613.33 9046876 5548693657 112115 3713578
614.03 6658508 4088506964 71945 2902630
621.53 7842430 4874268992 137450 2136888
620.68 6946666 4311641632 151160 2669276
624.82 9528169 5953392196 119357 3817167
629.49 11251342 7082572934 129919 4151117
627.69 9035388 5671447240 127060 4268446
630.54 19643832 12386127145 134057 11241459
627.45 8984998 5637624533 103581 5443079
625.49 5914250 3699308298 79187 3061724
621.49 8382005 5209304970 76682 5103926
618.57 9728083 6017456517 101498 5878113
606.31 7519849 4559387206 123704 3472233
601.99 12262327 7381747101 153706 5785798
593.22 11643401 6907079049 109164 7321589
600.21 16429956 9861356118 198852 9158903
612.52 7232578 4430070605 105740 3186085
620.32 7419355 4602360155 71867 4203760
616.1 4165047 2566075820 81978 1647512
618.64 4843342 2996295236 73481 2652520
618.37 8492688 5251635398 102617 5640935
638.19 16759139 10695487241 165568 7360460
635.05 11004125 6988207461 130935 4218429
626.98 10715457 6718416632 117567 5703725
% Dly Qt to Traded Qty 159.45 368.1 -208.65
64.76 0
64.75 0
40.61 0
56.94 2.05
38.42 1.95
51.39 1.25
54.85 1.45
26.94 0
35.88 -0.25
39.34 0
49.57 1.65
37.64 0
34.74 0
31.4 0
39.48 0.6
46.63 1.8
48.67 -0.3
45.49 0.05
61.2 -0.05
56.54 -1.8
43.77 0
49.93 0
64.02 0
59.09 0.75
59.39 1.7
57.78 -0.85
58.63 0
80.91 0
54.82 0.6
53.8 1.15
48.71 4.05
63.83 0.1
45.06 0
59.31 0
59.15 0
76.61 0
56.29 0
53.05 0
55.13 -0.5
56.29 7.85
57.8 0
61.25 0
47.56 4.15
44.02 -0.3
54.93 -0.25
48.55 0
51.67 0
41.23 1.7
51.57 0
49.59 1.8
61.75 0.35
68.15 0
55.43 -0.55
53.24 2.8
53.32 0
55.52 0
61.54 0
64.26 1.65
65.41 0.85
45.28 0
59.29 0
43.03 2.1
50.72 2.75
47.54 0
48.98 0
40.46 3.2
40.14 0
48.19 0.45
53.82 0
35.56 3.25
41.75 -0.6
48.61 -1.7
36.34 0
44.34 -1.15
56.23 0.25
42.66 0
50 -2
53.3 0
55.61 0
47.47 -3.35
59.69 0
59.13 0
56.39 2.35
49.04 3.1
27.73 0
42.43 0
47.65 -0.15
52.72 0
55.78 0
40.85 3.15
44.54 0
47.33 1.8
46.16 0.8
37.44 -1.15
33.42 0
41.55 0
49.06 0
46.78 0
44.64 -4.8
57.97 0
55.06 2.3
53.63 0
54.58 0
68.58 0
46.09 0.55
47.11 0.45
45.25 0
35.77 -0.4
62.94 -1.9
69.56 0
57.88 0
42.08 0.35
47.76 0
47.39 -0.2
45.64 -0.75
36.1 0
41.41 0
43.54 0
58.03 -0.65
61.58 0
59.2 0.55
51.13 0.05
50.22 0
57.53 0
49.29 0
51.49 0
63.52 0
79.09 0
38.55 -1.5
49.45 -0.25
42.16 -0.45
49.86 0
44.18 -2.9
53.91 0
46.87 0
61.71 0
62.96 0
76.85 0
86.32 2.1
47.73 0
61.73 0
55.93 1.45
74.46 0.6
43.52 0
32.01 0.2
38.95 0
34.18 -6.05
32.25 0
61.21 0
56.13 0
58.34 -1.6
62.8 0
40.7 0
51.18 0
61.16 0.9
64.89 0
61.8 0
55.53 0
70.38 -2.6
67.97 1.3
49.91 1.2
54.45 0.7
34.35 0
51.56 0
80.21 1.2
44.38 5.8
51.69 0
57.84 0.65
64.72 -1.2
45.07 0
60.98 0
54.75 0
53.67 -0.95
51.03 0
54.98 -1.4
51.62 0
56.51 1.4
54.39 0
64.25 0
49.92 -0.4
47.88 5.7
53.4 -1.8
64.03 0
59.47 -2.55
46.42 0
81.19 -1.45
44.12 0
62.19 0
74.12 0
56.51 1.45
45.59 0
66.17 -0.7
74.51 0
76.4 0
52.47 0
66.04 0
80.29 0.05
50.57 1.55
46.66 5.35
47.41 0
58.48 -0.85
42.43 0.9
40.44 0
37.24 0
51.07 0
34.49 0
61.64 0
75.43 16.2
67.82 -1
63.14 0.7
56.13 1.25
52.65 0
40.69 1.8
46.29 -1.1
46.12 0
52.46 -1.05
55.91 0
72.83 0
47.21 4.1
41.77 0
50.24 12.2
53.6 0
49.32 0.85
46.08 0
49.21 0
32.55 0
40.44 1.85
62.32 0
60.55 0
70.74 0.8
52.98 -1.4
41.32 0.1
47.31 -2
54.63 0
68.6 0
56.68 0
43.51 0
54.46 0
62.65 0
52.58 2.65
54.99 7.5
49.27 0
60.69 0
48.45 0
44.96 10.75
63.51 0
48.19 0.6
60.88 -0.15
52.36 -2.7
56.32 0
51.28 1.4
50.53 0
55.03 -8.45
52.82 1.35
57.35 -0.15
61.87 1.5
60.33 0
46.3 0
55.29 0
58.63 2.55
64.71 0
55.66 0.85
45.29 0
35.36 0
62.11 0
51.13 2.4
53.76 0.85
42.31 10.8
56.69 0
51.1 5.7
26.9 4.85
37.3 1.8
56.51 0
55.63 -1.55
69.79 0
68.85 0
67.33 0
45.24 0
54.71 0
58.7 -23.25
54.79 4.3
53.1 0
48.03 -8.55
42.87 0
55.68 0.8
47.89 0
35.32 3.35
27.11 0
33.41 1.45
26.47 0
42.51 -2.8
67.52 0
39.03 4.45
40.1 -0.7
37.81 0
38.87 0
60.61 -1.75
56.58 1.45
56.2 0
54.3 5.8
57.96 1.9
45.24 0
44.33 -2.1
53.02 -2.55
45.78 -0.95
42.6 0
81.38 0
53.88 0
36.33 1.9
57.32 -3.7
65.8 0
82.81 0
63.71 5
43.45 0
61.12 0
30.53 0
30.56 2.95
28.21 0
44.85 -0.15
24.57 0
32.13 3.7
27.98 3.95
14.67 0
28.05 1.25
15.67 0
24.77 2.55
35.47 0
38.22 0
62.94 0
38.32 0
24.71 0
30.27 0
33.72 0
61.99 0
18.48 -3.4
34.44 0
72.01 -1.75
33.38 0.5
30.63 0
41.9 0.55
57.91 0.85
47.88 0
55.64 0
47.45 -2.1
45.31 -3.9
38.72 -4.7
56.15 0
61.24 0
53.77 0
42.54 0
45.83 0
40.9 0
44.36 1.15
42.51 3.2
61.67 0.85
64.34 -4
45.82 0
59.91 -2.9
42.8 0
46.03 0
49.45 0
59.08 2.4
37.22 -1.35
56.82 0
35.79 3.55
54.7 0
42.46 -0.85
38.48 0
50.16 1.5
48.54 0
56.09 0
41.36 0
37.23 0
40.11 -5.3
53.49 0
53.31 0
49.5 0
35.78 0
48.81 -0.05
48.93 0.65
41.5 0
34.8 -0.75
32.82 0
44.7 1.4
38.83 2.7
43.23 -0.15
37.15 3.15
32.91 0
36.1 0
54.2 0
43.01 3.3
32.31 0
43.92 0
37.74 1.2
54.59 0.7
43.38 0.9
41.84 0
43.17 1.55
43.73 2.8
41 12.35
31.42 0
29.08 0
35.61 -0.75
38.25 0.45
31.54 0.2
22.28 0
20.69 0
39.34 0.25
55.03 0
52.61 0
40.66 -3.15
49.4 6.55
44.54 0
48.06 0
56.23 8.9
42.26 0
45.4 3.1
42.17 1.8
44.78 -2.55
42.27 0
50.52 0
52.99 0
37.69 0
21.75 -0.8
45.73 0
39.5 0
35.23 -0.6
31.87 -0.1
29.98 0
25.54 0
45.74 0
40.63 0
46.26 0
26.45 0
40.14 0
43.86 0
39.72 4.65
37.02 0
44.7 0
54.63 1.85
48 0
57.25 0
41.85 -0.25
25.32 0
43.86 0
39.67 0
45.04 -34.2
36.43 8.8
38.75 0
30.2 0
50.41 5.9
42.22 0
57.56 0
44.77 0
52.76 11.75
48.14 0
61.71 0.95
49.08 0
36.96 -1.85
37.74 0
40.51 -0.35
40.87 10.3
34.5 0
30.02 0
30.86 0
24.15 0
33.89 -0.65
31.47 0
40.11 3.95
43.7 0
33.68 0.5
37.13 0
41.05 0
43.59 0
27.25 -1.05
38.43 0
40.06 -1.15
36.89 0
47.24 0
57.23 0
60.58 0
51.77 0
60.89 0
60.42 0
46.17 0
47.18 -8.95
62.88 0
55.75 0.5
44.05 4.85
56.66 0
39.56 2.3
54.77 0
66.42 4.85
43.92 -4.7
38.33 0
53.23 0
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
BAJAJ-AUTO EQ 22-Dec-16 2585.25 2586 2590 2551 2576 2564.15
BAJAJ-AUTO EQ 23-Dec-16 2564.15 2565.1 2633.25 2553.8 2620 2618.8
BAJAJ-AUTO EQ 26-Dec-16 2618.8 2617.7 2650 2577.7 2609.95 2600.7
BAJAJ-AUTO EQ 27-Dec-16 2600.7 2595 2643.7 2570 2637.35 2633.8
BAJAJ-AUTO EQ 28-Dec-16 2633.8 2634 2654.25 2623.4 2630 2633.15
BAJAJ-AUTO EQ 29-Dec-16 2633.15 2625.2 2666.8 2610.75 2643.55 2651.45
BAJAJ-AUTO EQ 30-Dec-16 2651.45 2652.1 2666 2627 2634 2632.2
BAJAJ-AUTO EQ 2-Jan-17 2632.2 2642.7 2654.3 2552 2602 2598.5
BAJAJ-AUTO EQ 3-Jan-17 2598.5 2594 2632.2 2561.45 2618.9 2619.2
BAJAJ-AUTO EQ 4-Jan-17 2619.2 2625.2 2698.55 2615.95 2694 2684.1
BAJAJ-AUTO EQ 5-Jan-17 2684.1 2694 2730 2685 2724 2723.35
BAJAJ-AUTO EQ 6-Jan-17 2723.35 2721 2739.9 2696.7 2710.1 2707.35
BAJAJ-AUTO EQ 9-Jan-17 2707.35 2717 2746 2708 2722.3 2723.15
BAJAJ-AUTO EQ 10-Jan-17 2723.15 2728.25 2747.3 2712 2728.95 2740.75
BAJAJ-AUTO EQ 11-Jan-17 2740.75 2746.5 2748.5 2703.55 2710.25 2718.55
BAJAJ-AUTO EQ 12-Jan-17 2718.55 2715 2743.45 2707.65 2734.9 2737.15
BAJAJ-AUTO EQ 13-Jan-17 2737.15 2732 2753.75 2691.2 2700 2708.55
BAJAJ-AUTO EQ 16-Jan-17 2708.55 2703 2730 2686.65 2720 2721.65
BAJAJ-AUTO EQ 17-Jan-17 2721.65 2711 2742 2700 2733.85 2728.9
BAJAJ-AUTO EQ 18-Jan-17 2728.9 2743 2743 2687.35 2701 2699.7
BAJAJ-AUTO EQ 19-Jan-17 2699.7 2698.9 2712 2681.5 2693 2695.3
BAJAJ-AUTO EQ 20-Jan-17 2695.3 2689 2720 2682 2706 2701.05
BAJAJ-AUTO EQ 23-Jan-17 2701.05 2695.5 2715 2685 2708.95 2706.5
BAJAJ-AUTO EQ 24-Jan-17 2706.5 2712 2810 2701.65 2800.05 2798.95
BAJAJ-AUTO EQ 25-Jan-17 2798.95 2815 2866 2772.75 2834 2849.65
BAJAJ-AUTO EQ 27-Jan-17 2849.65 2840 2885.2 2830 2859 2854.1
BAJAJ-AUTO EQ 30-Jan-17 2854.1 2850.05 2852 2808.7 2827.6 2825.05
BAJAJ-AUTO EQ 31-Jan-17 2825.05 2821.1 2919 2789.3 2838.3 2833.45
BAJAJ-AUTO EQ 1-Feb-17 2833.45 2838.3 2872 2812 2845 2854.15
BAJAJ-AUTO EQ 2-Feb-17 2854.15 2852 2858.9 2801.1 2805 2807.45
BAJAJ-AUTO EQ 3-Feb-17 2807.45 2792.15 2815.4 2789 2802.3 2808.1
BAJAJ-AUTO EQ 6-Feb-17 2808.1 2815.35 2825 2784.1 2805 2799.4
BAJAJ-AUTO EQ 7-Feb-17 2799.4 2802 2809.7 2755 2777.2 2769.8
BAJAJ-AUTO EQ 8-Feb-17 2769.8 2772.2 2788 2760.1 2782 2781.9
BAJAJ-AUTO EQ 9-Feb-17 2781.9 2797.4 2810 2751.1 2796 2784.3
BAJAJ-AUTO EQ 10-Feb-17 2784.3 2795 2812.8 2773.65 2798.4 2800.8
BAJAJ-AUTO EQ 13-Feb-17 2800.8 2815 2817 2785 2810.5 2806.5
BAJAJ-AUTO EQ 14-Feb-17 2806.5 2806.85 2810.9 2755.15 2778.25 2778.1
BAJAJ-AUTO EQ 15-Feb-17 2778.1 2779.6 2802.3 2765.05 2790 2789.6
BAJAJ-AUTO EQ 16-Feb-17 2789.6 2799 2799 2765 2783 2783.65
BAJAJ-AUTO EQ 17-Feb-17 2783.65 2773 2792 2751 2784.4 2778.9
BAJAJ-AUTO EQ 20-Feb-17 2778.9 2784.4 2821.45 2764.4 2785.3 2791.5
BAJAJ-AUTO EQ 21-Feb-17 2791.5 2792 2806 2774.2 2794.9 2799.25
BAJAJ-AUTO EQ 22-Feb-17 2799.25 2793.5 2808.5 2777.05 2798 2799.75
BAJAJ-AUTO EQ 23-Feb-17 2799.75 2805 2824.45 2786 2811 2814.1
BAJAJ-AUTO EQ 27-Feb-17 2814.1 2810 2845 2783.55 2791 2795.05
BAJAJ-AUTO EQ 28-Feb-17 2795.05 2788 2804.25 2751 2751.1 2755.9
BAJAJ-AUTO EQ 1-Mar-17 2755.9 2756 2795 2752.05 2770 2769
BAJAJ-AUTO EQ 2-Mar-17 2769 2805.5 2844.8 2791.55 2835 2832.05
BAJAJ-AUTO EQ 3-Mar-17 2832.05 2835 2839 2807 2830 2832.8
BAJAJ-AUTO EQ 6-Mar-17 2832.8 2844.9 2896 2842.7 2885.7 2883.1
BAJAJ-AUTO EQ 7-Mar-17 2883.1 2885.4 2893 2870.5 2875.05 2879.45
BAJAJ-AUTO EQ 8-Mar-17 2879.45 2880.4 2882.9 2851.1 2870 2869.95
BAJAJ-AUTO EQ 9-Mar-17 2869.95 2860 2884.95 2852 2866 2870.7
BAJAJ-AUTO EQ 10-Mar-17 2870.7 2876.8 2889.9 2853.25 2863 2864.55
BAJAJ-AUTO EQ 14-Mar-17 2864.55 2902 2910 2854.05 2867.1 2866.7
BAJAJ-AUTO EQ 15-Mar-17 2866.7 2869.7 2890 2856.05 2879.9 2873.1
BAJAJ-AUTO EQ 16-Mar-17 2873.1 2881.3 2944.9 2862.5 2940 2936.4
BAJAJ-AUTO EQ 17-Mar-17 2936.4 2945.9 2948.7 2890.15 2908.75 2912.5
BAJAJ-AUTO EQ 20-Mar-17 2912.5 2916.15 2932.5 2905.15 2920 2923.55
BAJAJ-AUTO EQ 21-Mar-17 2923.55 2926.6 2930.15 2890.1 2910 2906.85
BAJAJ-AUTO EQ 22-Mar-17 2906.85 2890.25 2904.1 2845.15 2850 2853.8
BAJAJ-AUTO EQ 23-Mar-17 2853.8 2848.25 2875 2848.25 2861 2865.95
BAJAJ-AUTO EQ 24-Mar-17 2865.95 2880 2880 2835.05 2839 2843
BAJAJ-AUTO EQ 27-Mar-17 2843 2845.7 2853 2795.1 2818.8 2808.4
BAJAJ-AUTO EQ 28-Mar-17 2808.4 2820 2838.7 2810.05 2831.4 2824.85
BAJAJ-AUTO EQ 29-Mar-17 2824.85 2827.8 2850 2796.55 2824 2831.1
BAJAJ-AUTO EQ 30-Mar-17 2831.1 2840.05 2847 2815 2820 2822.85
BAJAJ-AUTO EQ 31-Mar-17 2822.85 2822.5 2832.7 2800 2806 2805.45
BAJAJ-AUTO EQ 3-Apr-17 2805.45 2808.4 2837.5 2775 2791 2783.6
BAJAJ-AUTO EQ 5-Apr-17 2783.6 2786.5 2798.95 2754.75 2763.75 2760.85
BAJAJ-AUTO EQ 6-Apr-17 2760.85 2787.85 2815 2781.05 2807 2806.3
BAJAJ-AUTO EQ 7-Apr-17 2806.3 2808 2845.95 2795.4 2827.05 2830.45
BAJAJ-AUTO EQ 10-Apr-17 2830.45 2855 2857.45 2822 2835 2837
BAJAJ-AUTO EQ 11-Apr-17 2837 2816.15 2834.75 2804.05 2820 2822.45
BAJAJ-AUTO EQ 12-Apr-17 2822.45 2820 2849.5 2807 2836 2839.5
BAJAJ-AUTO EQ 13-Apr-17 2839.5 2844.45 2868.5 2840 2841 2848.15
BAJAJ-AUTO EQ 17-Apr-17 2848.15 2844.9 2858.75 2823.55 2847.5 2852.15
BAJAJ-AUTO EQ 18-Apr-17 2852.15 2849 2862.7 2800 2810.2 2824.4
BAJAJ-AUTO EQ 19-Apr-17 2824.4 2820.2 2831 2788.05 2817.65 2808.7
BAJAJ-AUTO EQ 20-Apr-17 2808.7 2805 2848.45 2799.95 2830 2831.5
BAJAJ-AUTO EQ 21-Apr-17 2831.5 2827.15 2843.2 2814.4 2825.95 2824.3
BAJAJ-AUTO EQ 24-Apr-17 2824.3 2827.25 2871.2 2810.15 2869.95 2867.75
BAJAJ-AUTO EQ 25-Apr-17 2867.75 2876 2900 2851.55 2882.6 2896.8
BAJAJ-AUTO EQ 26-Apr-17 2896.8 2915 2915 2858.75 2877.6 2885.45
BAJAJ-AUTO EQ 27-Apr-17 2885.45 2870.15 2914.95 2852 2858.7 2866.05
BAJAJ-AUTO EQ 28-Apr-17 2866.05 2865 2902 2854.1 2871 2864
BAJAJ-AUTO EQ 2-May-17 2864 2873.6 2920 2873.6 2900 2898
BAJAJ-AUTO EQ 3-May-17 2898 2909.6 2943.9 2901.55 2928.1 2933.25
BAJAJ-AUTO EQ 4-May-17 2933.25 2947.6 2947.6 2919 2940 2942.55
BAJAJ-AUTO EQ 5-May-17 2942.55 2939.85 2939.85 2882 2882 2887.65
BAJAJ-AUTO EQ 8-May-17 2887.65 2899.95 2908.4 2851 2853.05 2856.95
BAJAJ-AUTO EQ 9-May-17 2856.95 2864.25 2887.3 2835 2874.95 2873.15
BAJAJ-AUTO EQ 10-May-17 2873.15 2880 2908.95 2858.1 2905 2904.8
BAJAJ-AUTO EQ 11-May-17 2904.8 2905.3 3005.45 2897.05 2993.7 2998.45
BAJAJ-AUTO EQ 12-May-17 2998.45 3005 3018.45 2970 3000 3004.8
BAJAJ-AUTO EQ 15-May-17 3004.8 3005 3022.85 2985.1 2998.25 2999.7
BAJAJ-AUTO EQ 16-May-17 2999.7 2992.2 3029 2967.1 3015.5 3024
BAJAJ-AUTO EQ 17-May-17 3024 3001.25 3047.5 3001.25 3041 3039.7
BAJAJ-AUTO EQ 18-May-17 3039.7 3018 3033 2962.05 2965 2973.1
BAJAJ-AUTO EQ 19-May-17 2973.1 2973.35 3019 2946.1 2970.1 2972.65
BAJAJ-AUTO EQ 22-May-17 2972.65 2987.7 3003.95 2900.5 2910 2914.15
BAJAJ-AUTO EQ 23-May-17 2914.15 2928 2928 2812 2812.5 2824.95
BAJAJ-AUTO EQ 24-May-17 2824.95 2815 2866.35 2750 2780 2764.3
BAJAJ-AUTO EQ 25-May-17 2764.3 2764 2833.75 2760.9 2824 2822.8
BAJAJ-AUTO EQ 26-May-17 2822.8 2820 2835 2797.05 2808 2814.1
BAJAJ-AUTO EQ 29-May-17 2814.1 2813 2850.9 2787.75 2844 2837.95
BAJAJ-AUTO EQ 30-May-17 2837.95 2837 2863.95 2822 2859.9 2851.4
BAJAJ-AUTO EQ 31-May-17 2851.4 2850 2866 2835 2839.6 2845.95
BAJAJ-AUTO EQ 1-Jun-17 2845.95 2848 2888.25 2828.3 2835.7 2839.35
BAJAJ-AUTO EQ 2-Jun-17 2839.35 2804 2870 2772.85 2869.25 2852.85
BAJAJ-AUTO EQ 5-Jun-17 2852.85 2850 2930.45 2850 2895.3 2898.4
BAJAJ-AUTO EQ 6-Jun-17 2898.4 2900 2920 2863 2873.75 2873.55
BAJAJ-AUTO EQ 7-Jun-17 2873.55 2852 2897.55 2852 2875 2876
BAJAJ-AUTO EQ 8-Jun-17 2876 2872.2 2895 2863.2 2871.7 2868.15
BAJAJ-AUTO EQ 9-Jun-17 2868.15 2872 2879 2832.55 2861.25 2865.8
BAJAJ-AUTO EQ 12-Jun-17 2865.8 2855.15 2866.4 2818.45 2830.95 2824.6
BAJAJ-AUTO EQ 13-Jun-17 2824.6 2825 2857 2821.7 2830.45 2834.9
BAJAJ-AUTO EQ 14-Jun-17 2834.9 2800 2838.95 2800 2820 2825.15
BAJAJ-AUTO EQ 15-Jun-17 2825.15 2819 2848.2 2808.55 2810 2814.4
BAJAJ-AUTO EQ 16-Jun-17 2814.4 2815 2829.7 2801.4 2806 2809.8
BAJAJ-AUTO EQ 19-Jun-17 2809.8 2855 2894 2815 2815.3 2827.75
BAJAJ-AUTO EQ 20-Jun-17 2827.75 2810 2827.95 2806.5 2815 2815.3
BAJAJ-AUTO EQ 21-Jun-17 2815.3 2812 2828.1 2790.5 2815.6 2817.5
BAJAJ-AUTO EQ 22-Jun-17 2817.5 2817.5 2851 2807.35 2850 2845.7
BAJAJ-AUTO EQ 23-Jun-17 2845.7 2850 2850.45 2817 2827 2824.3
BAJAJ-AUTO EQ 27-Jun-17 2824.3 2828.45 2829.15 2761 2785 2779.3
BAJAJ-AUTO EQ 28-Jun-17 2779.3 2789 2801 2770.2 2784.5 2777.05
BAJAJ-AUTO EQ 29-Jun-17 2777.05 2787.8 2812 2779.25 2809 2801.3
BAJAJ-AUTO EQ 30-Jun-17 2801.3 2796 2799.7 2764.45 2790 2791.2
BAJAJ-AUTO EQ 3-Jul-17 2791.2 2769 2793.5 2750.55 2793.5 2789.35
BAJAJ-AUTO EQ 4-Jul-17 2789.35 2790 2790 2755 2779.6 2769.65
BAJAJ-AUTO EQ 5-Jul-17 2769.65 2761.3 2784.45 2751 2773 2771.25
BAJAJ-AUTO EQ 6-Jul-17 2771.25 2734 2741 2722.9 2726 2728.6
BAJAJ-AUTO EQ 7-Jul-17 2728.6 2716 2733 2694.5 2710 2708.25
BAJAJ-AUTO EQ 10-Jul-17 2708.25 2844 2844 2700 2731 2730.65
BAJAJ-AUTO EQ 11-Jul-17 2730.65 2735.7 2803 2735.7 2798.05 2792.75
BAJAJ-AUTO EQ 12-Jul-17 2792.75 2801 2818 2774.3 2788 2785.85
BAJAJ-AUTO EQ 13-Jul-17 2785.85 2795 2806.75 2780.45 2788.85 2789.75
BAJAJ-AUTO EQ 14-Jul-17 2789.75 2800 2816.9 2767.55 2811.2 2809.8
BAJAJ-AUTO EQ 17-Jul-17 2809.8 2819.85 2828.55 2800 2826.2 2821.25
BAJAJ-AUTO EQ 18-Jul-17 2821.25 2827.8 2847.9 2818 2831 2831.75
BAJAJ-AUTO EQ 19-Jul-17 2831.75 2834 2835 2802.4 2834.95 2823.7
BAJAJ-AUTO EQ 20-Jul-17 2823.7 2823.4 2855.85 2800.1 2816 2818.6
BAJAJ-AUTO EQ 21-Jul-17 2818.6 2818.6 2840.7 2806.35 2815 2815.8
BAJAJ-AUTO EQ 24-Jul-17 2815.8 2815 2834.95 2802.2 2819.05 2826.75
BAJAJ-AUTO EQ 25-Jul-17 2826.75 2840 2862.4 2819.25 2840 2847.7
BAJAJ-AUTO EQ 26-Jul-17 2847.7 2846 2852.8 2829.2 2845 2841.35
BAJAJ-AUTO EQ 27-Jul-17 2841.35 2849.5 2869.1 2825.05 2852.4 2840.3
BAJAJ-AUTO EQ 28-Jul-17 2840.3 2810 2867 2804.45 2831 2828.15
BAJAJ-AUTO EQ 31-Jul-17 2828.15 2845 2845 2785 2812 2808.55
BAJAJ-AUTO EQ 1-Aug-17 2808.55 2812 2830.5 2798.05 2826 2823.4
BAJAJ-AUTO EQ 2-Aug-17 2823.4 2789.95 2817.7 2786 2799.75 2802.9
BAJAJ-AUTO EQ 3-Aug-17 2802.9 2805 2838.7 2800.05 2834 2834.25
BAJAJ-AUTO EQ 4-Aug-17 2834.25 2824 2900 2811.15 2873.65 2874.65
BAJAJ-AUTO EQ 7-Aug-17 2874.65 2875 2903.55 2868.35 2890 2889.25
BAJAJ-AUTO EQ 8-Aug-17 2889.25 2890 2981 2876 2920 2911.6
BAJAJ-AUTO EQ 9-Aug-17 2911.6 2919.5 2929.05 2807.1 2820 2831.15
BAJAJ-AUTO EQ 10-Aug-17 2831.15 2818 2831.15 2761 2808.8 2796.2
BAJAJ-AUTO EQ 11-Aug-17 2796.2 2780 2798.45 2750 2790 2788.2
BAJAJ-AUTO EQ 14-Aug-17 2788.2 2798 2841.8 2786 2827 2831.6
BAJAJ-AUTO EQ 16-Aug-17 2831.6 2832 2861 2810.05 2831.65 2849.2
BAJAJ-AUTO EQ 17-Aug-17 2849.2 2850 2868.1 2816 2830 2825.85
BAJAJ-AUTO EQ 18-Aug-17 2825.85 2817.8 2824.3 2791 2803.95 2811.35
BAJAJ-AUTO EQ 21-Aug-17 2811.35 2811 2820 2760.1 2760.1 2766.5
BAJAJ-AUTO EQ 22-Aug-17 2766.5 2779.9 2779.9 2731.55 2735 2740.55
BAJAJ-AUTO EQ 23-Aug-17 2740.55 2757 2769.9 2720.05 2759.5 2754.65
BAJAJ-AUTO EQ 24-Aug-17 2754.65 2764.3 2764.3 2710.1 2726 2728.55
BAJAJ-AUTO EQ 28-Aug-17 2728.55 2740 2753.2 2704 2738.15 2742.05
BAJAJ-AUTO EQ 29-Aug-17 2742.05 2740 2751.2 2715 2720 2726.6
BAJAJ-AUTO EQ 30-Aug-17 2726.6 2735 2766.95 2735 2753 2750.55
BAJAJ-AUTO EQ 31-Aug-17 2750.55 2760 2828.45 2731.35 2799.05 2814.5
BAJAJ-AUTO EQ 1-Sep-17 2814.5 2827.9 2935 2827.9 2916.95 2916.35
BAJAJ-AUTO EQ 4-Sep-17 2916.35 2916 2933.6 2889.95 2910 2915.15
BAJAJ-AUTO EQ 5-Sep-17 2915.15 2927 2969.7 2905.05 2950 2950.7
BAJAJ-AUTO EQ 6-Sep-17 2950.7 2938 2939 2900.05 2915 2920.55
BAJAJ-AUTO EQ 7-Sep-17 2920.55 2940 2977 2900.95 2964.75 2965.45
BAJAJ-AUTO EQ 8-Sep-17 2965.45 2952 2984.5 2906.2 2910 2915.45
BAJAJ-AUTO EQ 11-Sep-17 2915.45 2940 2948 2910 2933 2929.6
BAJAJ-AUTO EQ 12-Sep-17 2929.6 2939 2946.95 2915 2935.95 2935.75
BAJAJ-AUTO EQ 13-Sep-17 2935.75 2929 2974 2920 2937.55 2934.95
BAJAJ-AUTO EQ 14-Sep-17 2934.95 2945 2956.95 2916.05 2925.9 2928.35
BAJAJ-AUTO EQ 15-Sep-17 2928.35 2918 3036.05 2901.5 3030 3025.6
BAJAJ-AUTO EQ 18-Sep-17 3025.6 3045.1 3149 3045.1 3138 3137.4
BAJAJ-AUTO EQ 19-Sep-17 3137.4 3138 3155.05 3108.3 3120 3115.45
BAJAJ-AUTO EQ 20-Sep-17 3115.45 3115 3119.7 3084.2 3093 3090.55
BAJAJ-AUTO EQ 21-Sep-17 3090.55 3090.55 3135 3068.65 3077 3078.85
BAJAJ-AUTO EQ 22-Sep-17 3078.85 3064 3084.65 3008.05 3025 3042.45
BAJAJ-AUTO EQ 25-Sep-17 3042.45 3058.4 3058.4 3004.8 3042.55 3044.1
BAJAJ-AUTO EQ 26-Sep-17 3044.1 3032 3058 3030 3043 3044.9
BAJAJ-AUTO EQ 27-Sep-17 3044.9 3055.2 3066 3007 3030 3031.25
BAJAJ-AUTO EQ 28-Sep-17 3031.25 3034 3056 3019.05 3037 3039.45
BAJAJ-AUTO EQ 29-Sep-17 3039.45 3064 3138.6 3051.15 3113.75 3109.4
BAJAJ-AUTO EQ 3-Oct-17 3109.4 3186 3212.95 3145.65 3155 3162.2
BAJAJ-AUTO EQ 4-Oct-17 3162.2 3152.45 3209 3129.1 3179.95 3173.5
BAJAJ-AUTO EQ 5-Oct-17 3173.5 3175 3190 3121.3 3145 3130.8
BAJAJ-AUTO EQ 6-Oct-17 3130.8 3145.1 3154.75 3131 3139.45 3141.55
BAJAJ-AUTO EQ 9-Oct-17 3141.55 3138 3151.9 3118 3130 3125.45
BAJAJ-AUTO EQ 10-Oct-17 3125.45 3142.9 3142.9 3105.65 3130.4 3134.7
BAJAJ-AUTO EQ 11-Oct-17 3134.7 3134.7 3216.9 3106 3140.95 3143.9
BAJAJ-AUTO EQ 12-Oct-17 3143.9 3169.95 3173.5 3117 3155 3155.9
BAJAJ-AUTO EQ 13-Oct-17 3155.9 3164 3180 3136 3150 3160.85
BAJAJ-AUTO EQ 16-Oct-17 3160.85 3175 3239 3170.1 3237.75 3224.8
BAJAJ-AUTO EQ 17-Oct-17 3224.8 3235 3315 3218.65 3255.1 3259.95
BAJAJ-AUTO EQ 18-Oct-17 3259.95 3249.95 3265 3208.2 3225 3226.8
BAJAJ-AUTO EQ 19-Oct-17 3226.8 3231.9 3240.65 3198.1 3204 3217.95
BAJAJ-AUTO EQ 23-Oct-17 3217.95 3192 3229 3158 3210 3217.65
BAJAJ-AUTO EQ 24-Oct-17 3217.65 3210.55 3229 3195.25 3201.1 3210.05
BAJAJ-AUTO EQ 25-Oct-17 3210.05 3264 3264 3219.55 3240 3232.25
BAJAJ-AUTO EQ 26-Oct-17 3232.25 3233.9 3295 3211.75 3294.8 3283.4
BAJAJ-AUTO EQ 27-Oct-17 3283.4 3300 3344.9 3275.7 3309.7 3300.15
BAJAJ-AUTO EQ 30-Oct-17 3300.15 3310.7 3323.9 3275 3280 3282.2
BAJAJ-AUTO EQ 31-Oct-17 3282.2 3270.05 3296 3250.45 3260 3257.1
BAJAJ-AUTO EQ 1-Nov-17 3257.1 3270 3293.95 3229.85 3255 3239.75
BAJAJ-AUTO EQ 2-Nov-17 3239.75 3277 3278 3216.55 3218 3241.1
BAJAJ-AUTO EQ 3-Nov-17 3241.1 3228 3254 3211 3223.35 3217.45
BAJAJ-AUTO EQ 6-Nov-17 3217.45 3211 3244.5 3199 3202 3209.85
BAJAJ-AUTO EQ 7-Nov-17 3209.85 3239 3239 3146.05 3161.15 3161.65
BAJAJ-AUTO EQ 8-Nov-17 3161.65 3174.9 3211.15 3162.8 3192 3189.05
BAJAJ-AUTO EQ 9-Nov-17 3189.05 3197.95 3216.9 3192.05 3208 3200
BAJAJ-AUTO EQ 10-Nov-17 3200 3200 3275 3181.45 3266 3253.35
BAJAJ-AUTO EQ 13-Nov-17 3253.35 3268 3282.7 3215.1 3222 3223
BAJAJ-AUTO EQ 14-Nov-17 3223 3239.7 3287.1 3203.1 3268 3266.55
BAJAJ-AUTO EQ 15-Nov-17 3266.55 3260 3282 3207.25 3220 3212.95
BAJAJ-AUTO EQ 16-Nov-17 3212.95 3225 3250 3187.55 3212.05 3208.85
BAJAJ-AUTO EQ 17-Nov-17 3208.85 3230 3246.45 3193.25 3208 3206.85
BAJAJ-AUTO EQ 20-Nov-17 3206.85 3200 3255 3200 3245 3242
BAJAJ-AUTO EQ 21-Nov-17 3242 3254.7 3307 3251 3305 3300.25
BAJAJ-AUTO EQ 22-Nov-17 3300.25 3316.95 3348 3307.1 3311 3313.2
BAJAJ-AUTO EQ 23-Nov-17 3313.2 3324 3329.6 3250 3271 3264.65
BAJAJ-AUTO EQ 24-Nov-17 3264.65 3310 3327.9 3278.95 3284 3288.3
BAJAJ-AUTO EQ 27-Nov-17 3288.3 3289 3289 3255.75 3270 3271.4
BAJAJ-AUTO EQ 28-Nov-17 3271.4 3275 3307.8 3261.1 3287.5 3289.15
BAJAJ-AUTO EQ 29-Nov-17 3289.15 3301 3330.95 3294 3305 3315.9
BAJAJ-AUTO EQ 30-Nov-17 3315.9 3304.45 3373.8 3285.85 3335 3305.5
BAJAJ-AUTO EQ 1-Dec-17 3305.5 3338 3339.3 3202.2 3210.8 3216.9
BAJAJ-AUTO EQ 4-Dec-17 3216.9 3246.9 3247 3182.8 3204.2 3198.7
BAJAJ-AUTO EQ 5-Dec-17 3198.7 3197.7 3197.7 3145.55 3158.85 3163.9
BAJAJ-AUTO EQ 6-Dec-17 3163.9 3155 3155 3102.65 3103 3109.55
BAJAJ-AUTO EQ 7-Dec-17 3109.55 3110.65 3208.9 3110.65 3198.85 3196.05
BAJAJ-AUTO EQ 8-Dec-17 3196.05 3235.7 3239.95 3200 3215 3212.65
BAJAJ-AUTO EQ 11-Dec-17 3212.65 3216.1 3237.35 3173.8 3210.9 3210.85
BAJAJ-AUTO EQ 12-Dec-17 3210.85 3210.35 3210.85 3156 3165.75 3165.7
BAJAJ-AUTO EQ 13-Dec-17 3165.7 3160 3196 3132 3148 3151.3
BAJAJ-AUTO EQ 14-Dec-17 3151.3 3160 3171 3133.2 3170 3162.8
BAJAJ-AUTO EQ 15-Dec-17 3162.8 3188 3265 3163.7 3179.7 3198.8
BAJAJ-AUTO EQ 18-Dec-17 3198.8 3179.9 3240.95 3038.9 3224.95 3226.75
BAJAJ-AUTO EQ 19-Dec-17 3226.75 3235 3330.8 3230.15 3307.1 3319.8
BAJAJ-AUTO EQ 20-Dec-17 3319.8 3318.85 3340 3269.05 3301.3 3301.2
BAJAJ-AUTO EQ 21-Dec-17 3301.2 3300 3320 3278 3285 3289.45
BAJAJ-AUTO EQ 22-Dec-17 3289.45 3277 3358.05 3255.55 3342 3328.95
BAJAJ-AUTO EQ 26-Dec-17 3328.95 3350 3385 3312.45 3354.95 3369
BAJAJ-AUTO EQ 27-Dec-17 3369 3385 3385 3320 3332.1 3339.05
BAJAJ-AUTO EQ 28-Dec-17 3339.05 3327 3343.95 3280 3283.1 3295.15
BAJAJ-AUTO EQ 29-Dec-17 3295.15 3295 3341 3285.5 3331.75 3333.6
BAJAJ-AUTO EQ 1-Jan-18 3333.6 3340 3345.05 3276.4 3290 3289.25
BAJAJ-AUTO EQ 2-Jan-18 3289.25 3309 3348 3280 3286.35 3294.75
BAJAJ-AUTO EQ 3-Jan-18 3294.75 3310 3310.2 3231.55 3232 3241.05
BAJAJ-AUTO EQ 4-Jan-18 3241.05 3244 3274.25 3219 3266.05 3264.45
BAJAJ-AUTO EQ 5-Jan-18 3264.45 3263 3294 3244.05 3280 3279.85
BAJAJ-AUTO EQ 8-Jan-18 3279.85 3285.1 3296.7 3265.25 3275 3275.75
BAJAJ-AUTO EQ 9-Jan-18 3275.75 3276 3284.5 3231.05 3244.85 3243.5
BAJAJ-AUTO EQ 10-Jan-18 3243.5 3228.25 3240 3200.2 3205 3207.4
BAJAJ-AUTO EQ 11-Jan-18 3207.4 3210 3220.3 3180.15 3193 3193.4
BAJAJ-AUTO EQ 12-Jan-18 3193.4 3208.9 3214 3152.25 3175 3175.35
BAJAJ-AUTO EQ 15-Jan-18 3175.35 3182.2 3189 3154.5 3162 3166
BAJAJ-AUTO EQ 16-Jan-18 3166 3176 3185 3140.05 3169 3160.05
BAJAJ-AUTO EQ 17-Jan-18 3160.05 3158 3216.6 3154.35 3195 3194.15
BAJAJ-AUTO EQ 18-Jan-18 3194.15 3210 3241.9 3191 3210 3201.2
BAJAJ-AUTO EQ 19-Jan-18 3201.2 3207.8 3223.75 3173.45 3209 3210.4
BAJAJ-AUTO EQ 22-Jan-18 3210.4 3200 3283 3200 3265 3274.5
BAJAJ-AUTO EQ 23-Jan-18 3274.5 3280 3324 3272.05 3302 3295.95
BAJAJ-AUTO EQ 24-Jan-18 3295.95 3295 3349.95 3277.05 3333.1 3341.55
BAJAJ-AUTO EQ 25-Jan-18 3341.55 3344 3345.9 3295 3304.95 3311.7
BAJAJ-AUTO EQ 29-Jan-18 3311.7 3317 3377.95 3293.55 3365.15 3363.9
BAJAJ-AUTO EQ 30-Jan-18 3363.9 3373.95 3404.95 3341.1 3355 3358.3
BAJAJ-AUTO EQ 31-Jan-18 3358.3 3348 3385.8 3256.15 3330.35 3337.15
BAJAJ-AUTO EQ 1-Feb-18 3337.15 3340 3421.2 3290 3417.65 3412.95
BAJAJ-AUTO EQ 2-Feb-18 3412.95 3419 3468.35 3166.95 3235 3241.3
BAJAJ-AUTO EQ 5-Feb-18 3241.3 3200 3233 3140.6 3190 3185.55
BAJAJ-AUTO EQ 6-Feb-18 3185.55 3005 3157.95 3005 3149 3135.1
BAJAJ-AUTO EQ 7-Feb-18 3135.1 3198.3 3198.3 3125.2 3140 3135.55
BAJAJ-AUTO EQ 8-Feb-18 3135.55 3155 3189.95 3131.9 3161.25 3157.95
BAJAJ-AUTO EQ 9-Feb-18 3157.95 3129 3142.5 3080.85 3103.95 3099.25
BAJAJ-AUTO EQ 12-Feb-18 3099.25 3134 3162.9 3082 3143.3 3154.1
BAJAJ-AUTO EQ 14-Feb-18 3154.1 3155 3159.95 3100 3102 3109.75
BAJAJ-AUTO EQ 15-Feb-18 3109.75 3125 3167.1 3097.55 3142 3143.5
BAJAJ-AUTO EQ 16-Feb-18 3143.5 3158 3158 3095.55 3103 3103.9
BAJAJ-AUTO EQ 19-Feb-18 3103.9 3110 3117.5 3010 3026.3 3030.6
BAJAJ-AUTO EQ 20-Feb-18 3030.6 3032 3070.5 3010.75 3047.85 3049.85
BAJAJ-AUTO EQ 21-Feb-18 3049.85 3080.9 3081.55 3003.1 3022 3012.6
BAJAJ-AUTO EQ 22-Feb-18 3012.6 3014.8 3014.8 2966 2968 2974.3
BAJAJ-AUTO EQ 23-Feb-18 2974.3 2988 3007.95 2960.1 3005 2986.4
BAJAJ-AUTO EQ 26-Feb-18 2986.4 3004 3044 3000.9 3008 3008.7
BAJAJ-AUTO EQ 27-Feb-18 3008.7 3040 3058 3022 3029.55 3034.7
BAJAJ-AUTO EQ 28-Feb-18 3034.7 3010 3056.65 2990 3013 3020.6
BAJAJ-AUTO EQ 1-Mar-18 3020.6 3067.1 3080 3008.05 3018 3020.9
BAJAJ-AUTO EQ 5-Mar-18 3020.9 3020.9 3020.9 2931.75 2941.95 2943.55
BAJAJ-AUTO EQ 6-Mar-18 2943.55 2969.9 2976.05 2883.25 2909.8 2899.2
BAJAJ-AUTO EQ 7-Mar-18 2899.2 2898 2940 2875 2909 2903.9
BAJAJ-AUTO EQ 8-Mar-18 2903.9 2919.7 2945 2891.1 2928.95 2923.9
BAJAJ-AUTO EQ 9-Mar-18 2923.9 2934 2966.9 2918.15 2924.2 2935.4
BAJAJ-AUTO EQ 12-Mar-18 2935.4 2956 2966 2931 2960.55 2957.75
BAJAJ-AUTO EQ 13-Mar-18 2957.75 2959 3004 2952.95 2968 2971.75
BAJAJ-AUTO EQ 14-Mar-18 2971.75 2963 2969 2936 2950 2950.55
BAJAJ-AUTO EQ 15-Mar-18 2950.55 2960 2971.9 2936.5 2949 2948.75
BAJAJ-AUTO EQ 16-Mar-18 2948.75 2940 2958 2890.35 2905 2910.45
BAJAJ-AUTO EQ 19-Mar-18 2910.45 2913.55 2920.85 2842.65 2845.6 2849.45
BAJAJ-AUTO EQ 20-Mar-18 2849.45 2843.9 2888.25 2830.3 2875 2873
BAJAJ-AUTO EQ 21-Mar-18 2873 2889.95 2890.45 2835.35 2837.75 2851.8
BAJAJ-AUTO EQ 22-Mar-18 2851.8 2851.9 2873.75 2822 2835 2834.95
BAJAJ-AUTO EQ 23-Mar-18 2834.95 2814.9 2817.25 2745 2782.7 2789.95
BAJAJ-AUTO EQ 26-Mar-18 2789.95 2788 2864.75 2732.05 2846.3 2848.65
BAJAJ-AUTO EQ 27-Mar-18 2848.65 2861 2863.9 2791 2804.8 2798.3
BAJAJ-AUTO EQ 28-Mar-18 2798.3 2775 2792.3 2735.55 2749.75 2744.7
BAJAJ-AUTO EQ 2-Apr-18 2744.7 2755 2815.95 2749 2810 2808.95
BAJAJ-AUTO EQ 3-Apr-18 2808.95 2790 2829.9 2785 2802 2792
BAJAJ-AUTO EQ 4-Apr-18 2792 2807 2816 2746.25 2765 2766
BAJAJ-AUTO EQ 5-Apr-18 2766 2790 2815.95 2782.4 2813.15 2808.15
BAJAJ-AUTO EQ 6-Apr-18 2808.15 2814.95 2824.05 2776.25 2780.75 2786.4
BAJAJ-AUTO EQ 9-Apr-18 2786.4 2788 2803.95 2767.35 2773.8 2772.45
BAJAJ-AUTO EQ 10-Apr-18 2772.45 2790 2799 2762.45 2763 2766.45
BAJAJ-AUTO EQ 11-Apr-18 2766.45 2775 2780 2751 2757 2755.55
BAJAJ-AUTO EQ 12-Apr-18 2755.55 2777 2780 2757 2761.3 2763.2
BAJAJ-AUTO EQ 13-Apr-18 2763.2 2769.45 2806 2759.25 2790 2786.2
BAJAJ-AUTO EQ 16-Apr-18 2786.2 2783.7 2841.45 2776.1 2837 2838.3
BAJAJ-AUTO EQ 17-Apr-18 2838.3 2845 2875.3 2840 2865 2864.2
BAJAJ-AUTO EQ 18-Apr-18 2864.2 2879 2879 2845.7 2852 2862.05
BAJAJ-AUTO EQ 19-Apr-18 2862.05 2865 2865 2841.15 2858 2857.95
BAJAJ-AUTO EQ 20-Apr-18 2857.95 2853.8 2870.05 2801.05 2856 2852.7
BAJAJ-AUTO EQ 23-Apr-18 2852.7 2852.8 2880 2820 2852 2852.15
BAJAJ-AUTO EQ 24-Apr-18 2852.15 2856.1 2897.3 2850 2886.85 2886.8
BAJAJ-AUTO EQ 25-Apr-18 2886.8 2885 2911.95 2864.55 2896.25 2900.35
BAJAJ-AUTO EQ 26-Apr-18 2900.35 2924 2924 2877 2883.4 2884.95
BAJAJ-AUTO EQ 27-Apr-18 2884.95 2890 2960 2890 2953 2947.15
BAJAJ-AUTO EQ 30-Apr-18 2947.15 2972.95 2977.5 2928.85 2946.85 2952.6
BAJAJ-AUTO EQ 2-May-18 2952.6 3019.65 3043.4 2950.05 2969.9 2965.95
BAJAJ-AUTO EQ 3-May-18 2965.95 2994.95 2994.95 2951.1 2973.7 2975.2
BAJAJ-AUTO EQ 4-May-18 2975.2 2985 2986 2885 2893.3 2888.65
BAJAJ-AUTO EQ 7-May-18 2888.65 2894 2942.95 2890.65 2920 2915.3
BAJAJ-AUTO EQ 8-May-18 2915.3 2915 2929.8 2886 2895.65 2892.25
BAJAJ-AUTO EQ 9-May-18 2892.25 2890 2904.7 2865.1 2882 2872
BAJAJ-AUTO EQ 10-May-18 2872 2882 2894.95 2820.05 2825 2827.5
BAJAJ-AUTO EQ 11-May-18 2827.5 2845 2845 2801 2817 2815.45
BAJAJ-AUTO EQ 14-May-18 2815.45 2830 2850 2792.5 2829.9 2831.95
BAJAJ-AUTO EQ 15-May-18 2831.95 2819 2877 2807.75 2816 2823.65
BAJAJ-AUTO EQ 16-May-18 2823.65 2813 2826.8 2785.3 2813.9 2811.9
BAJAJ-AUTO EQ 17-May-18 2811.9 2821 2830.1 2787 2824.5 2815.45
BAJAJ-AUTO EQ 18-May-18 2815.45 2845 2915 2755.6 2785 2787.5
BAJAJ-AUTO EQ 21-May-18 2787.5 2774.95 2774.95 2703.5 2722 2720.55
BAJAJ-AUTO EQ 22-May-18 2720.55 2730 2826 2725.05 2816 2808.5
BAJAJ-AUTO EQ 23-May-18 2808.5 2821.8 2832.15 2766 2770.7 2774.95
BAJAJ-AUTO EQ 24-May-18 2774.95 2770 2814.6 2716.15 2744.95 2732.8
BAJAJ-AUTO EQ 25-May-18 2732.8 2754.95 2775.6 2723 2757.5 2758.5
BAJAJ-AUTO EQ 28-May-18 2758.5 2762 2812 2751 2796.45 2790.15
BAJAJ-AUTO EQ 29-May-18 2790.15 2805.9 2834.95 2761.65 2795 2796.05
BAJAJ-AUTO EQ 30-May-18 2796.05 2794 2794 2757 2766.7 2762.9
BAJAJ-AUTO EQ 31-May-18 2762.9 2775 2784.95 2734.1 2771.3 2750.3
BAJAJ-AUTO EQ 1-Jun-18 2750.3 2780 2911.4 2778.65 2895 2896.55
BAJAJ-AUTO EQ 4-Jun-18 2896.55 2890 2922.55 2871.05 2876 2878.5
BAJAJ-AUTO EQ 5-Jun-18 2878.5 2878.5 2884.65 2840 2854.1 2847.55
BAJAJ-AUTO EQ 6-Jun-18 2847.55 2850 2939.4 2833.65 2890.5 2885.25
BAJAJ-AUTO EQ 7-Jun-18 2885.25 2891 2929 2862.55 2888.45 2888.6
BAJAJ-AUTO EQ 8-Jun-18 2888.6 2888 2900.55 2867 2875.5 2874.05
BAJAJ-AUTO EQ 11-Jun-18 2874.05 2886.65 2913.95 2873.8 2876.6 2881.1
BAJAJ-AUTO EQ 12-Jun-18 2881.1 2886 2912.5 2870.05 2895.15 2887.25
BAJAJ-AUTO EQ 13-Jun-18 2887.25 2908 2934 2891.55 2908 2907.95
BAJAJ-AUTO EQ 14-Jun-18 2907.95 2905 2910 2880.15 2893.45 2890.7
BAJAJ-AUTO EQ 15-Jun-18 2890.7 2893.45 2904 2853 2871 2877.15
BAJAJ-AUTO EQ 18-Jun-18 2877.15 2880 2917.7 2864.95 2894 2895.3
BAJAJ-AUTO EQ 19-Jun-18 2895.3 2893 2893 2838.55 2852 2849.8
BAJAJ-AUTO EQ 20-Jun-18 2849.8 2855.15 2879 2855.15 2872 2869.65
BAJAJ-AUTO EQ 21-Jun-18 2869.65 2873.05 2877.95 2822.7 2834.85 2830.1
BAJAJ-AUTO EQ 22-Jun-18 2830.1 2825 2836.85 2806 2835 2832.2
BAJAJ-AUTO EQ 25-Jun-18 2832.2 2839.8 2839.8 2795.2 2809.9 2801.3
BAJAJ-AUTO EQ 26-Jun-18 2801.3 2805 2822.5 2785.55 2816.25 2811.95
BAJAJ-AUTO EQ 27-Jun-18 2811.95 2822.95 2822.95 2758.2 2764.55 2765.45
BAJAJ-AUTO EQ 28-Jun-18 2765.45 2760 2785 2705.4 2719 2716
BAJAJ-AUTO EQ 29-Jun-18 2716 2720.15 2828 2720.15 2808.9 2810.3
BAJAJ-AUTO EQ 2-Jul-18 2810.3 2815 2912 2815 2833 2835.15
BAJAJ-AUTO EQ 3-Jul-18 2835.15 2842.95 2882 2835 2866 2862.4
BAJAJ-AUTO EQ 4-Jul-18 2862.4 2869.95 2989 2855.8 2988.8 2979.05
BAJAJ-AUTO EQ 5-Jul-18 2979.05 2935 2985 2912.7 2984 2966.95
BAJAJ-AUTO EQ 6-Jul-18 2966.95 2983 3078.25 2950 3024.2 3020.1
BAJAJ-AUTO EQ 9-Jul-18 3020.1 3066.6 3083 2996.6 3027 3018.15
BAJAJ-AUTO EQ 10-Jul-18 3018.15 3049 3114.95 3030 3094 3093.95
BAJAJ-AUTO EQ 11-Jul-18 3093.95 3078 3174.95 3057.05 3169 3161.6
BAJAJ-AUTO EQ 12-Jul-18 3161.6 3194.9 3194.95 3070 3097.15 3096.7
BAJAJ-AUTO EQ 13-Jul-18 3096.7 3123 3156.95 3058 3137 3138.65
BAJAJ-AUTO EQ 16-Jul-18 3138.65 3137 3165 3090.95 3107.1 3101.85
BAJAJ-AUTO EQ 17-Jul-18 3101.85 3107.1 3125.95 3085 3098.75 3094.2
BAJAJ-AUTO EQ 18-Jul-18 3094.2 3104 3160.85 3101 3108 3107.8
BAJAJ-AUTO EQ 19-Jul-18 3107.8 3107.8 3144.4 3100 3111 3115
BAJAJ-AUTO EQ 20-Jul-18 3115 3130 3153.8 2816.45 2821.6 2839.6
BAJAJ-AUTO EQ 23-Jul-18 2839.6 2839.95 2841.6 2655 2688.1 2684.15
BAJAJ-AUTO EQ 24-Jul-18 2684.15 2691 2725 2615 2648 2648.65
BAJAJ-AUTO EQ 25-Jul-18 2648.65 2670 2698.3 2626 2629.85 2638.6
BAJAJ-AUTO EQ 26-Jul-18 2638.6 2646 2666.95 2605 2630 2618.5
BAJAJ-AUTO EQ 27-Jul-18 2618.5 2637 2697 2630 2685 2686.75
BAJAJ-AUTO EQ 30-Jul-18 2686.75 2686.95 2699 2655.5 2668.95 2673.15
BAJAJ-AUTO EQ 31-Jul-18 2673.15 2678 2715 2661.2 2705.35 2700.05
BAJAJ-AUTO EQ 1-Aug-18 2700.05 2717 2768 2664.1 2666.9 2680.9
BAJAJ-AUTO EQ 2-Aug-18 2680.9 2680 2699.55 2631.05 2677 2678.6
BAJAJ-AUTO EQ 3-Aug-18 2678.6 2688 2700 2675.4 2690.95 2690.45
BAJAJ-AUTO EQ 6-Aug-18 2690.45 2696 2716 2675.2 2692 2687.9
BAJAJ-AUTO EQ 7-Aug-18 2687.9 2700 2708.35 2681.55 2687.5 2686.6
BAJAJ-AUTO EQ 8-Aug-18 2686.6 2696 2700 2653.75 2664 2660.6
BAJAJ-AUTO EQ 9-Aug-18 2660.6 2665 2686.85 2641.05 2660 2658.6
BAJAJ-AUTO EQ 10-Aug-18 2658.6 2667.85 2677.2 2620 2629 2629.7
BAJAJ-AUTO EQ 13-Aug-18 2629.7 2628.9 2658 2606 2635 2630.85
BAJAJ-AUTO EQ 14-Aug-18 2630.85 2640 2656.75 2633.8 2647.3 2646.4
BAJAJ-AUTO EQ 16-Aug-18 2646.4 2640 2678 2630 2665.9 2667.5
BAJAJ-AUTO EQ 17-Aug-18 2667.5 2671 2677.95 2641 2661.35 2661.35
BAJAJ-AUTO EQ 20-Aug-18 2661.35 2674 2746.6 2664.2 2735.1 2735.35
BAJAJ-AUTO EQ 21-Aug-18 2735.35 2750 2770 2718.6 2723 2728.5
BAJAJ-AUTO EQ 23-Aug-18 2728.5 2740 2740 2675.2 2686 2685.55
BAJAJ-AUTO EQ 24-Aug-18 2685.55 2683.9 2697 2664 2678.4 2682.25
BAJAJ-AUTO EQ 27-Aug-18 2682.25 2691.9 2708 2675 2700 2697.6
BAJAJ-AUTO EQ 28-Aug-18 2697.6 2701 2705 2671.1 2683 2684.4
BAJAJ-AUTO EQ 29-Aug-18 2684.4 2690 2702 2680 2688 2689.1
BAJAJ-AUTO EQ 30-Aug-18 2689.1 2700 2722.5 2683.45 2708.5 2701.65
BAJAJ-AUTO EQ 31-Aug-18 2701.65 2720 2755 2705.8 2753.95 2744.85
BAJAJ-AUTO EQ 3-Sep-18 2744.85 2765 2807.7 2750 2766 2771.9
BAJAJ-AUTO EQ 4-Sep-18 2771.9 2779.95 2785 2726.55 2730 2735.55
BAJAJ-AUTO EQ 5-Sep-18 2735.55 2726 2780.05 2725.65 2758 2772.3
BAJAJ-AUTO EQ 6-Sep-18 2772.3 2782 2808 2772 2783.15 2783.1
BAJAJ-AUTO EQ 7-Sep-18 2783.1 2843.95 2932 2831.05 2926 2923.55
BAJAJ-AUTO EQ 10-Sep-18 2923.55 2924 2949 2850.1 2875 2868.6
BAJAJ-AUTO EQ 11-Sep-18 2868.6 2875 2905 2825.4 2833.8 2833.7
BAJAJ-AUTO EQ 12-Sep-18 2833.7 2836 2886.7 2811.5 2861 2867.95
BAJAJ-AUTO EQ 14-Sep-18 2867.95 2885 2909.9 2865.5 2874.95 2877.5
BAJAJ-AUTO EQ 17-Sep-18 2877.5 2864 2879.9 2840.05 2860 2860.65
BAJAJ-AUTO EQ 18-Sep-18 2860.65 2850 2869 2762.25 2776 2773.8
BAJAJ-AUTO EQ 19-Sep-18 2773.8 2778 2829.95 2775 2791 2790.1
BAJAJ-AUTO EQ 21-Sep-18 2790.1 2806 2843 2673 2809.05 2799.2
BAJAJ-AUTO EQ 24-Sep-18 2799.2 2800 2813.7 2750 2752.5 2759.3
BAJAJ-AUTO EQ 25-Sep-18 2759.3 2727.1 2801.85 2727.1 2788 2788.7
BAJAJ-AUTO EQ 26-Sep-18 2788.7 2796.5 2808.75 2743.6 2773.35 2773.3
BAJAJ-AUTO EQ 27-Sep-18 2773.3 2773.4 2826 2758.4 2782.15 2783.55
BAJAJ-AUTO EQ 28-Sep-18 2783.55 2798 2807.95 2636 2690 2687.45
BAJAJ-AUTO EQ 1-Oct-18 2687.45 2687 2745 2619.6 2735 2730.1
BAJAJ-AUTO EQ 3-Oct-18 2730.1 2735 2769.9 2702 2734.75 2731.4
BAJAJ-AUTO EQ 4-Oct-18 2731.4 2687 2719.5 2626.25 2637 2657
BAJAJ-AUTO EQ 5-Oct-18 2657 2635 2635 2520 2520 2543.05
BAJAJ-AUTO EQ 8-Oct-18 2543.05 2526.05 2604.1 2501.25 2569.95 2584.1
BAJAJ-AUTO EQ 9-Oct-18 2584.1 2590 2590.05 2530.3 2546 2548.85
BAJAJ-AUTO EQ 10-Oct-18 2548.85 2560 2628.9 2556 2600 2581.8
BAJAJ-AUTO EQ 11-Oct-18 2581.8 2540 2555.9 2505.45 2520 2525.8
BAJAJ-AUTO EQ 12-Oct-18 2525.8 2549.5 2648.95 2530.1 2621.7 2623.05
BAJAJ-AUTO EQ 15-Oct-18 2623.05 2644 2647.4 2576.1 2619.75 2620.45
BAJAJ-AUTO EQ 16-Oct-18 2620.45 2638 2648 2605 2607.25 2610.5
BAJAJ-AUTO EQ 17-Oct-18 2610.5 2638 2649.65 2538 2541 2547.8
BAJAJ-AUTO EQ 19-Oct-18 2547.8 2535.25 2542.85 2480 2524 2510.25
BAJAJ-AUTO EQ 22-Oct-18 2510.25 2530.1 2574.7 2496.7 2554 2556.9
BAJAJ-AUTO EQ 23-Oct-18 2556.9 2540 2598.7 2526 2588 2586.5
BAJAJ-AUTO EQ 24-Oct-18 2586.5 2615 2619.9 2456.6 2469 2475.15
BAJAJ-AUTO EQ 25-Oct-18 2475.15 2455 2498.7 2420 2477.55 2477.55
BAJAJ-AUTO EQ 26-Oct-18 2477.55 2483 2533.6 2446.7 2519 2513.75
BAJAJ-AUTO EQ 29-Oct-18 2513.75 2533 2558.35 2474.25 2555 2549.1
BAJAJ-AUTO EQ 30-Oct-18 2549.1 2554 2583 2532.9 2546.25 2556.25
BAJAJ-AUTO EQ 31-Oct-18 2556.25 2550 2614 2486.15 2592.8 2593.7
BAJAJ-AUTO EQ 1-Nov-18 2593.7 2613.1 2619 2568.05 2602 2598.85
BAJAJ-AUTO EQ 2-Nov-18 2598.85 2620 2700 2620 2668 2657.75
BAJAJ-AUTO EQ 5-Nov-18 2657.75 2670 2687.45 2622.55 2680 2672.55
BAJAJ-AUTO EQ 6-Nov-18 2672.55 2673.2 2698 2658.95 2670 2674.6
BAJAJ-AUTO EQ 7-Nov-18 2674.6 2694 2695 2681.15 2693 2692.55
BAJAJ-AUTO EQ 9-Nov-18 2692.55 2680 2745 2673.5 2693.1 2693.05
BAJAJ-AUTO EQ 12-Nov-18 2693.05 2700 2726 2640.95 2649.45 2652.3
BAJAJ-AUTO EQ 13-Nov-18 2652.3 2649 2673.4 2613 2670 2665.5
BAJAJ-AUTO EQ 14-Nov-18 2665.5 2675 2714.9 2652 2680 2676.5
BAJAJ-AUTO EQ 15-Nov-18 2676.5 2681 2699 2661.1 2663.55 2668.85
BAJAJ-AUTO EQ 16-Nov-18 2668.85 2680 2705.9 2675.15 2694.95 2695.35
BAJAJ-AUTO EQ 19-Nov-18 2695.35 2704 2708 2670 2680.25 2679.65
BAJAJ-AUTO EQ 20-Nov-18 2679.65 2679.65 2679.65 2655 2666.3 2666.5
BAJAJ-AUTO EQ 21-Nov-18 2666.5 2673 2673 2591.1 2602.9 2604.65
BAJAJ-AUTO EQ 22-Nov-18 2604.65 2600 2624 2580.8 2598.8 2590.35
BAJAJ-AUTO EQ 26-Nov-18 2590.35 2606 2662.9 2576 2644 2649.5
BAJAJ-AUTO EQ 27-Nov-18 2649.5 2642 2643.95 2570.9 2601 2599.65
BAJAJ-AUTO EQ 28-Nov-18 2599.65 2612 2625 2584 2600 2603.9
BAJAJ-AUTO EQ 29-Nov-18 2603.9 2633 2737 2602.05 2712.1 2724
BAJAJ-AUTO EQ 30-Nov-18 2724 2721 2769.7 2702 2743 2745.7
BAJAJ-AUTO EQ 3-Dec-18 2745.7 2760 2764.95 2714 2734.5 2736
BAJAJ-AUTO EQ 4-Dec-18 2736 2740.1 2790 2726.25 2763.8 2763.85
BAJAJ-AUTO EQ 5-Dec-18 2763.85 2759 2774.5 2731.1 2765 2764.1
BAJAJ-AUTO EQ 6-Dec-18 2764.1 2740 2799.4 2705.85 2718 2718.1
BAJAJ-AUTO EQ 7-Dec-18 2718.1 2722 2793 2716.3 2781.5 2786.2
BAJAJ-AUTO EQ 10-Dec-18 2786.2 2713 2769.95 2702.8 2720.05 2725.1
BAJAJ-AUTO EQ 11-Dec-18 2725.1 2710 2760 2685 2737.75 2739.6
BAJAJ-AUTO EQ 12-Dec-18 2739.6 2742 2858 2738.65 2839.25 2848.4
BAJAJ-AUTO EQ 13-Dec-18 2848.4 2860 2885.65 2821.7 2836 2836.1
BAJAJ-AUTO EQ 14-Dec-18 2836.1 2836 2837.35 2785.2 2808.5 2823.15
BAJAJ-AUTO EQ 17-Dec-18 2823.15 2833 2853 2826.1 2847 2840.95
BAJAJ-AUTO EQ 18-Dec-18 2840.95 2840 2873.8 2822.05 2835.8 2840.9
BAJAJ-AUTO EQ 19-Dec-18 2840.9 2853.9 2882 2845.05 2866.6 2863
BAJAJ-AUTO EQ 20-Dec-18 2863 2855 2900 2832 2897 2887.2
BAJAJ-AUTO EQ 21-Dec-18 2887.2 2897 2905 2801 2807 2808.45
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
2569.88 137600 353616093.4 13386 68720
2608.14 197018 513850941.1 20800 93220
2598.9 121218 315033824.9 16050 56111
2608.21 169834 442963016.7 14773 77998
2643.96 275831 729285752.3 22042 174843
2639.82 190486 502848624.4 15583 66066
2643.43 130704 345506320.9 13674 60209
2588.33 323342 836916066.9 17703 84661
2601.61 420196 1093186539 21361 248097
2660.36 343922 914956772.3 20563 194416
2708.73 188686 511099723.4 19194 58594
2719.32 159484 433688755.6 15957 69778
2725.27 116789 318281591 12168 37946
2730.73 154097 420796727.5 14472 88440
2721.28 225842 614580170.7 26783 141703
2722.58 243299 662400711.5 11053 159149
2723.46 247719 674652806.8 14366 155787
2711.18 116324 315375472.9 8783 49307
2722.78 139584 380056471.4 13598 62260
2710.35 161391 437425985.2 12949 67056
2696.9 235309 634605500.6 17450 147579
2706.08 204961 554641148.6 10716 103470
2703.53 147551 398908286.9 10036 62652
2761.28 270474 746854737.3 21451 110739
2825.01 451576 1275707715 27157 193892
2849.14 194917 555345738.8 22244 108610
2826.12 280860 793743159.4 13003 190971
2857.72 902056 2577822779 47280 236935
2845.55 369867 1052475661 35022 191773
2822.11 253057 714155586.4 18653 108038
2805.86 236258 662906838.5 12782 128186
2802.34 316141 885934476.4 23149 240416
2767.3 321618 890013384.8 28794 207381
2778.47 282631 785281980.9 22149 208557
2769.93 213997 592757592.6 16042 102800
2797.34 165244 462244377.9 11703 63769
2800.64 116262 325608187.5 8193 58751
2775.87 287490 798035928.6 17988 157253
2782.27 265709 739274941.1 8227 186092
2778.53 235740 655010142.8 19624 117120
2776.72 437855 1215800282 15542 326995
2799.18 155317 434760461.7 12044 58970
2790.24 100217 279629340.4 10117 33585
2794.64 422928 1181932414 32065 327358
2812.7 605474 1703017296 21706 452653
2822.42 318398 898653837.7 18955 183426
2766.32 280728 776583165.1 20368 165537
2774.01 283157 785481582 15779 168867
2826.06 705809 1994661866 27517 475491
2823.71 186815 527511762.5 13698 89992
2868.89 400007 1147574591 28848 251126
2880.95 194245 559609734.2 9791 99114
2864.86 174051 498631236.7 10317 93380
2868.04 156617 449183220.9 10460 57318
2876.41 114745 330053937.6 7592 26841
2871.27 309456 888533248.8 22831 201189
2878.9 221254 636968520 13364 117942
2902.3 431866 1253405228 22921 267810
2911.16 296053 861858012.6 27435 184997
2921.32 190575 556729958.3 11522 98423
2904.35 214599 623270205 13034 158457
2866.74 376780 1080128581 34892 300666
2864.24 364883 1045112182 13730 315713
2851.41 218228 622257304.3 19349 139713
2821.59 242914 685403167.4 9718 160965
2820.23 97374 274617163.1 13278 38542
2827.43 507170 1433986376 24830 277076
2828.36 369748 1045780393 22573 210132
2814.22 227360 639840695.8 29512 131951
2788.26 247337 689639564.7 12386 90273
2772.43 407700 1130319616 28345 303291
2801.06 373610 1046504287 22585 126662
2829 413979 1171147549 25444 243283
2837.07 128113 363465972.9 7718 60108
2820.99 266234 751044691.6 11102 199398
2827.47 324376 917163499.8 18298 201761
2852.64 372385 1062278901 14520 297348
2848.43 145680 414958900.1 12339 94499
2841.87 272356 773999466.5 26168 159078
2808.9 142477 400204290.9 15890 60830
2828.48 127818 361530112.1 10828 58003
2831.15 169580 480107014 11957 104068
2847.21 172269 490486802.4 9189 104950
2876.09 272704 784320544 16933 156330
2888.38 165523 478092596.1 14949 84052
2877.81 312224 898521302.6 16996 203503
2877.75 136681 393333082.1 9271 83517
2900.91 154197 447311181 21402 72526
2926.67 176248 515819561 12232 68833
2934.3 183545 538575511.4 22824 131957
2908.36 146931 427328020.1 20586 84098
2872.98 140340 403193446.2 13226 87538
2873.2 274565 788880191.3 21834 188347
2894.98 150174 434750245.9 15012 94097
2968.84 416000 1235038689 42762 209996
3008.01 414871 1247935237 23218 248329
3004.86 106401 319720339.9 9321 41584
3005.34 159021 477911738.9 11876 82590
3030.77 303412 919572317.8 31169 143960
3001.89 513008 1539993061 25922 101499
2978.47 246957 735553435.8 20552 103189
2938.12 209411 615275179.9 16602 85800
2853.48 482580 1377032636 36140 311603
2802.2 307723 862302730.7 26127 161860
2791.93 389540 1087567693 26354 217385
2816.35 237938 670117076.5 21031 153828
2817.52 155372 437763686.7 14463 72629
2846.26 98514 280396777.7 11343 40232
2852.22 430019 1226506678 40821 343069
2860.44 246574 705310539.4 16196 162824
2820 381642 1076231873 24208 130906
2907.03 297406 864568196.8 17246 87992
2880.11 136966 394477125.9 9782 68758
2877.75 131500 378424308.2 24464 65139
2870.61 142325 408558986.7 13565 87260
2861.77 178737 511504129.8 15325 123219
2838.73 365323 1037053430 23240 268566
2842.32 146666 416871803.8 13126 82482
2825.03 157837 445893936.9 19045 101289
2820.91 131874 372004760.1 10842 72422
2814.16 209497 589557369.2 18072 164274
2849.18 500836 1426970189 38608 285190
2815.98 274896 774101318.7 24954 202731
2810.89 143712 403959056.1 18024 88810
2840.63 223966 636204561.3 19533 149403
2828.19 154968 438278949.9 14635 91006
2779.88 322785 897304837.4 18502 245107
2778.36 284660 790886912.2 11631 238157
2798.13 224331 627706568.2 9799 149071
2783.37 266443 741610532.3 21250 199910
2776.51 335713 932111876.3 19168 220984
2766.04 331944 918169734.5 11738 258553
2766.78 251283 695245262 9597 195859
2730.27 488894 1334810350 33100 365318
2704.16 290037 784306294.3 20497 184382
2729.47 20831 56857642.95 1050 13659
2772.95 393672 1091630821 21387 272394
2786.6 288437 803759941.8 19847 196769
2789.87 303857 847720580.6 15454 249264
2799.93 150816 422273738.7 8965 86286
2816.3 134022 377445775.7 11368 85821
2829.11 195878 554159484.3 10415 108136
2816.76 247730 697796521.3 17777 182776
2825.28 675692 1909017702 35494 186812
2820.4 319397 900827235.9 28279 170166
2821.23 204810 577816345 15243 130957
2844.78 220402 626995709 18849 131003
2838.16 252553 716785033.3 17301 172941
2845.94 306789 873103355.8 15096 200297
2821.99 136729 385848391.9 9727 87121
2805.57 173664 487226829.8 15597 110039
2818.51 190726 537562371.3 10345 113961
2799.72 298840 836668955 22397 143804
2823.68 325945 920363696.8 20500 216720
2864.71 257208 736827058.1 14629 121172
2887.34 169287 488789893.9 10359 95953
2941.22 763401 2245331491 44738 152503
2859.33 305248 872805630.1 20064 116574
2794.82 497306 1389879182 15739 353339
2773.65 321890 892811501 10210 231448
2820.72 165120 465757065.9 10164 75401
2845.68 129201 367664249.1 10698 48997
2831.68 152160 430868911.7 11241 74660
2807.06 128913 361866490.9 15160 41446
2785.24 77884 216925628.3 7101 33941
2755.93 80340 221411369 6596 31799
2753.73 117188 322704685.9 8841 47432
2727.41 213909 583417357 17220 121737
2729.45 227147 619986127.5 22826 128177
2729.57 175171 478141428.2 19072 104277
2753.93 147597 406471481 10449 69106
2795.72 508660 1422073193 29063 271328
2897.21 722050 2091932891 36978 210548
2910.92 345756 1006468015 19562 186808
2950.89 353285 1042503433 30120 152918
2924.04 171348 501027879.8 12373 46762
2938.3 292925 860702162.6 24034 123237
2936.83 177449 521137819.2 12917 62890
2929.08 153148 448583122.3 12541 78208
2926.12 139203 407325219.5 19484 79368
2946.05 168435 496217882.4 11000 66025
2930.22 128663 377010601.7 13923 53712
2989.66 578878 1730649855 33596 263657
3109.7 719616 2237791525 49401 267215
3129.62 232404 727336818.3 16382 68561
3094.63 179312 554904868.1 14053 104349
3096 339952 1052491818 19627 163419
3042.92 277811 845355393.5 19438 150040
3027.18 412640 1249134452 21051 239388
3045.79 210821 642115805.7 20516 120493
3034.3 271027 822376411.3 22782 127896
3036.39 324106 984112538.6 24015 171109
3103.93 368325 1143256314 23667 139875
3184.18 481726 1533903517 23669 178500
3174.46 203556 646180141.4 12270 60857
3151.86 131961 415923055.3 11099 44403
3144.47 125550 394788242.1 5992 45558
3133.01 113070 354249907.9 8906 51150
3126.82 213575 667810632 25173 112023
3174.8 432980 1374623976 22063 193247
3143.36 311670 979692172.3 18275 177261
3159.02 255125 805944382.5 19781 113866
3206.87 255885 820590365.2 19009 90071
3271.17 920067 3009697805 46953 99091
3239.33 288969 936066281.9 13871 115000
3222.9 60297 194331176.3 3175 27654
3184.04 300953 958246645.8 18413 119963
3212.18 166189 533828213 15623 77881
3232.49 123563 399416432.5 11179 52587
3263.64 185904 606723512.7 15270 101999
3317.62 277293 919953312.1 26178 113844
3293.83 139317 458886573.4 14270 65767
3270.33 195420 639086973.4 14840 92101
3263.26 282258 921082006.3 14570 147898
3257.35 199530 649939074 14779 72166
3231.26 183308 592315415.2 13516 55474
3224.6 154249 497390753.2 9809 81922
3170.28 281480 892371104.7 20603 159335
3190.51 250148 798099625.1 22572 159367
3202.64 267945 858130960.6 17589 170580
3236.24 416184 1346870318 24176 242748
3242.43 246148 798118101.8 22580 141267
3255.72 230037 748935208.5 19492 102512
3243.24 165929 538147001.6 18718 69726
3208.36 159508 511759111.3 16470 65922
3216.85 247099 794880928.4 16174 168269
3240.12 209888 680062107.6 14537 131528
3281.84 218921 718464401.9 20102 87228
3329.26 304485 1013709013 25213 147318
3282.08 149829 491750458.6 16228 51138
3296.63 336075 1107915511 23260 201114
3272.48 208372 681892858.7 15727 125914
3290.83 231860 763011546.9 17407 129165
3315.79 287207 952319466.3 17858 84252
3327.19 489763 1629536633 36241 178330
3284.64 438600 1440642192 33472 133930
3201.52 177911 569586232.8 19887 91744
3168.28 272147 862236597.4 22981 190746
3119.07 212605 663130401.8 28964 100189
3175.21 292357 928295478.5 29533 114891
3218.66 268936 865614300.5 27947 162928
3207.57 175534 563036941 18351 97394
3174.74 219008 695293106.7 20732 134636
3169.16 240391 761838565.6 14150 116590
3155.83 168975 533255712 16913 103953
3217.49 679114 2185043897 45976 457908
3211.3 315433 1012951050 30857 145106
3290.76 423748 1394454785 30691 222648
3309.67 261149 864316768.9 21682 98016
3294.18 130594 430199854.8 11667 55079
3289.16 307746 1012227089 21287 145107
3358.66 301225 1011711838 15656 98429
3352.17 206665 692775911.5 13203 89962
3311.02 251949 834208707.5 14238 104909
3319.67 165478 549332874.8 17045 86636
3298.95 174560 575864168.1 8571 79453
3308.67 297721 985059549.6 18061 65259
3264.18 372267 1215145389 21356 224900
3239.23 256909 832186359.9 26551 162613
3275.82 113508 371832295.1 16139 47199
3280.21 120330 394707222.9 18527 69445
3246.24 324363 1052960746 19288 201288
3215.04 296961 954742885.8 21148 200148
3196.78 324132 1036177651 27867 216431
3183.2 193239 615117495.4 16070 89372
3168.06 109156 345813113.2 9604 56248
3165.1 175692 556082820.1 20922 86627
3191.76 224799 717503813.9 21088 114446
3216.86 282478 908692679.5 23711 172558
3195.07 143928 459860148.9 14349 85713
3255.71 223845 728775334.6 15871 88236
3292.18 324780 1069233812 20553 198737
3327.06 402759 1340002124 25245 242569
3310.18 246647 816446752.9 17797 109569
3342.09 365342 1221004115 27249 186527
3375.95 425678 1437065995 30514 218841
3348.68 275934 924013582.8 30383 132990
3369.64 439064 1479486977 31924 207383
3318.63 1269438 4212790065 57725 428324
3190.53 585934 1869440238 34913 358122
3117.19 270751 843983326.4 22051 90786
3145.87 223029 701619711.8 18919 70649
3165.14 202895 642190489.5 18070 92074
3117.2 175504 547081738 23433 81391
3137.5 239055 750035993.2 14197 90747
3128.04 286070 894838084.3 22071 152828
3134.87 148715 466202861.7 8183 45660
3117.87 132450 412962386.2 12509 39526
3049.3 219206 668424771.9 13770 102904
3050.26 236222 720539606.6 25201 123129
3027.31 275688 834593271.3 22766 162837
2984.99 369716 1103597556 24054 234710
2979.06 377558 1124769579 24923 198812
3015.53 203189 612722051.7 16619 99891
3037.15 325597 988887393.3 21431 168072
3025.92 519406 1571680632 34788 383366
3048.93 503301 1534529551 27910 146396
2958.13 287300 849869952.4 23458 121543
2938.96 258501 759722927.6 19425 120466
2914.25 185188 539683499.5 10500 47470
2917.02 143854 419624848.5 11855 36162
2945.76 205178 604404329.3 13329 71282
2954.42 246428 728050878.2 10262 158895
2980.99 287288 856402363.5 18248 143577
2947.28 225181 663671996.9 13759 122043
2956.03 181457 536392188.6 10155 102007
2920.18 338593 988751377.9 22998 245476
2867.83 231927 665126902.2 9839 141309
2876.42 227109 653260711.7 16259 130606
2868.79 231405 663853010.6 15099 125987
2840.58 325295 924026928.6 21156 208992
2772.29 451122 1250641306 24152 257811
2796.47 299008 836167435 27178 136622
2813.47 304403 856429254.6 25820 184508
2764.71 680019 1880056003 42308 428104
2794.77 396178 1107227288 26945 247980
2797.97 324121 906879350.6 15145 221246
2780.45 308672 858245729.8 21649 188409
2798.26 341534 955701315.4 15224 241026
2791.88 282872 789745061 19000 173779
2782.19 270316 752071590 20269 200011
2776.57 298049 827555325.1 20603 199968
2760.92 275482 760584082.3 10590 168267
2763.36 349414 965557358.8 22356 244898
2790.64 400416 1117418232 23016 228244
2819.91 479220 1351356804 26136 299908
2859.39 562666 1608880916 35135 368047
2865.58 352687 1010654135 31771 227918
2853.57 283973 810337271.7 24150 199193
2831.44 466032 1319541559 31216 291775
2849.4 235602 671324967.5 18961 145116
2880.47 261691 753791927 14736 127241
2893.96 319384 924284816 33287 179128
2892 387123 1119561070 34023 209614
2942 365533 1075396335 14185 212590
2955.74 122656 362539433.1 9567 56408
3006.84 523589 1574347030 29930 184422
2971.51 382125 1135489731 18814 246486
2910.9 266727 776414864.1 32143 139860
2923.95 235635 688985197.4 11506 155465
2899.25 132638 384551351.3 14153 84311
2880.72 155763 448710364 10449 79161
2842.62 222907 633640087.3 16691 136453
2814.43 286976 807672457.6 17540 184007
2832.43 142564 403802435 6380 72342
2839.13 256661 728695085.1 15198 119647
2803.66 262982 737312500.6 16565 122951
2810.44 162490 456667637.8 11015 74099
2838.12 1811320 5140741274 84827 285516
2743.9 393470 1079640828 33245 142848
2792.07 512096 1429807679 40458 164569
2783.65 243631 678182536.7 22070 111781
2747.25 275197 756034864.9 18185 109405
2752.79 298273 821081623.6 30136 125253
2791.28 160044 446728139.8 12308 45299
2797.03 261407 731162435.8 20890 85443
2772.12 345195 956923561.9 28752 218804
2750.51 447005 1229493274 38810 290642
2870.49 1799352 5165015251 91281 589708
2893.68 759197 2196876878 50856 377460
2861.57 367916 1052818532 30762 217194
2899.16 654288 1896887189 43097 279138
2897.14 513700 1488259768 38759 201034
2878.4 269022 774352976.9 18695 134381
2894.36 413241 1196066619 28702 231683
2897.89 539628 1563781751 29679 376545
2916.31 362419 1056926463 29009 130941
2891.89 333925 965673761.8 14120 235674
2878.17 370164 1065394701 30293 230123
2903.19 427791 1241957470 16763 273959
2859.71 523480 1497002521 29071 376275
2869.81 502478 1442014318 45064 362634
2850.65 300367 856242371.7 26959 197444
2818.32 553549 1560080077 43569 388637
2815.52 339572 956073358.5 25063 176449
2807.56 249490 700458443.4 21395 137518
2782.19 289628 805800248.8 36479 186819
2742.23 417993 1146234951 28441 240227
2791.54 425210 1186989012 32204 167470
2871.65 1007694 2893741340 52137 297599
2866.12 510764 1463911752 29547 246333
2937.42 845034 2482223644 36881 294576
2947.75 752721 2218836941 35459 336417
3034.99 1511538 4587502552 84115 560202
3035.65 643119 1952287152 36825 305091
3081.99 959927 2958484044 57607 432575
3137.74 1155857 3626777743 54915 560275
3132.71 932430 2921035285 64211 396556
3097.08 852168 2639230538 42633 384902
3125.61 374574 1170773950 34540 89803
3103.86 563857 1750135111 29908 310405
3132.16 658396 2062201131 41096 217163
3118.98 755100 2355141666 35980 352921
2944.89 4976986 14656674206 209645 1379080
2722.42 2974676 8098307694 160713 823862
2669.76 2843387 7591158479 155845 748225
2669.35 1114670 2975441486 67512 368528
2630.77 1256232 3304856864 74008 578955
2669.54 958294 2558204333 58349 315543
2676.59 546935 1463921727 35726 152026
2697.75 721932 1947595543 45543 236635
2721.08 1408788 3833425783 73919 443851
2673.06 617961 1651844493 33805 148512
2688.54 343259 922865343.6 19819 91091
2697.62 352383 950594805.4 19412 103081
2692.77 272507 733798830.9 13819 74786
2670.08 391732 1045956333 26902 173676
2666.78 448329 1195593187 20513 122082
2648.96 417567 1106118779 25224 170534
2636.08 418212 1102439195 18856 116101
2644.47 227189 600794436.4 11365 82734
2665.59 654766 1745337550 28287 426985
2661.17 331427 881982635.3 17752 147409
2710.83 580539 1573740075 32642 179891
2748.53 463379 1273609400 32957 165176
2695.54 442939 1193961639 41065 216207
2678.78 551229 1476618943 23611 315100
2693.25 270591 728770490 17413 98379
2681.93 358078 960340490.7 23863 200517
2688.86 296377 796917164 21250 133560
2705.19 582960 1577019668 29341 309195
2731.04 512215 1398878527 32880 272900
2779.89 876984 2437919650 36274 311384
2749.3 549748 1511423981 31264 301864
2755.85 461142 1270837269 30277 279055
2787.09 636038 1772693564 33403 362578
2882.94 1417855 4087589296 87145 353655
2905.62 1050199 3051483685 71748 491161
2846.65 595570 1695376804 30228 245508
2849.74 448143 1277089440 30310 135544
2885.63 393663 1135966312 28771 118344
2862.27 133182 381202748.3 14715 40586
2813.72 409367 1151842642 29179 184966
2805.84 327618 919244797 22404 98737
2802.38 466306 1306768018 28190 167567
2775.07 485510 1347326173 14374 294577
2778.66 348703 968928197.4 23568 125906
2770.72 494874 1371155350 21337 259655
2794.07 565518 1580097667 39570 251396
2696.54 892679 2407142211 47123 451240
2693.67 610220 1643729393 46624 208598
2741.56 504580 1383335579 45442 239763
2677.37 638156 1708580967 50482 331516
2571.55 947343 2436138265 71491 377863
2548.72 667297 1700755010 49787 282792
2554.4 309578 790786072 28365 83530
2599.15 699121 1817118455 39489 381642
2531.27 386992 979582885.4 42867 130530
2610.18 510424 1332296174 31891 116703
2607.62 176677 460705728.3 14091 43821
2620.36 257469 674662234.8 23071 78016
2587.32 285116 737685918.9 18560 89353
2514.67 470172 1182326855 34445 174868
2542.34 321452 817241288.9 28076 79641
2558.41 342563 876418120.9 22559 117831
2511.01 1669762 4192792688 82510 480693
2469.7 913688 2256532805 76195 394425
2491.52 498124 1241083749 40164 139975
2526.63 388894 982593091 28610 115906
2561.84 270336 692557774.2 26944 78222
2545.48 552796 1407128727 61273 201147
2595.6 356883 926325146 28788 105915
2677.28 769311 2059658163 49793 207606
2659.51 222067 590590241.7 21246 58922
2681.12 278587 746924974 19902 74549
2692.52 38824 104534523.8 2799 14544
2713.44 344335 934333877.4 29641 120180
2681.11 272808 731427049.3 19944 103708
2646.22 305897 809472020.4 23341 81378
2680.27 302299 810242669.6 22407 74346
2681.69 240745 645604421.7 18014 103826
2692.33 317881 855841829.2 28944 153840
2684.02 209883 563329663 22452 100907
2666.79 146989 391988408.5 11809 68705
2618.8 381149 998154559.2 28309 159488
2597.61 373650 970597908.2 25793 89957
2619.49 376778 986966621.5 28166 121934
2596.3 437591 1136118892 28762 160858
2606.07 285713 744586993 19198 109181
2681.14 763933 2048213929 52462 380804
2737 690175 1889006007 51032 210418
2740.03 386060 1057816324 25101 93140
2768.47 395469 1094844120 27589 99401
2752.58 178352 490927290.2 14329 29858
2756.14 468440 1291088290 31468 105515
2755.94 417465 1150508816 38650 89292
2740.38 274974 753533498.2 19192 41153
2730.56 370479 1011616650 23248 38021
2824.59 552031 1559262059 36988 105447
2849.29 466453 1329062137 38945 102516
2812.76 465457 1309219872 43422 132436
2839.64 225455 640211745.9 13864 62295
2845.02 443162 1260805585 38467 150562
2865.38 393269 1126865687 29383 122833
2864.67 288162 825489983.3 16790 60164
2838.47 386367 1096690881 36237 134185
% Dly Qt to Traded Qty 1197.6 1909.55 -711.95
49.94 0
47.32 -1.1
46.29 0
45.93 0.2
63.39 0
34.68 0.65
46.07 0
26.18 0
59.04 6
56.53 9.9
31.05 -2.35
43.75 0
32.49 5.1
57.39 5.75
62.74 0
65.41 -5.15
62.89 0
42.39 -10.65
44.6 14.1
41.55 0
62.72 0
50.48 -5.55
42.46 5.5
40.94 16.05
42.94 -9.65
55.72 -4.05
68 0
26.27 4.85
51.85 -2.15
42.69 0
54.26 7.25
76.05 0
64.48 0
73.79 15.5
48.04 0
38.59 14.2
50.53 0
54.7 0
70.04 9.4
49.68 0
74.68 5.5
37.97 0.5
33.51 -5.75
77.4 5.25
74.76 -4.1
57.61 0
58.97 0
59.64 36.5
67.37 2.95
48.17 0
62.78 2.3
51.03 0
53.65 0
36.6 6.1
23.39 0
65.01 0
53.31 8.2
62.01 9.5
62.49 0
51.65 3.05
73.84 0
79.8 0
86.52 14.05
64.02 0
66.26 0
39.58 2.95
54.63 8.95
56.83 0
58.04 0
36.5 0
74.39 0
33.9 1.7
58.77 24.55
46.92 0
74.9 -2.45
62.2 4.95
79.85 -3.25
64.87 -3.15
58.41 0
42.69 0
45.38 -4.35
61.37 0
60.92 8.25
57.33 18.2
50.78 0
65.18 0
61.1 0
47.03 11.6
39.05 14.35
71.89 0
57.24 0
62.38 0
68.6 6.85
62.66 0.5
50.48 6.55
59.86 0
39.08 0
51.94 -22.75
47.45 -21.7
19.79 0
41.78 0
40.97 0
64.57 0
52.6 0
55.81 -2.8
64.65 0
46.75 -0.95
40.84 -1.4
79.78 0
66.03 0
34.3 -2.85
29.59 1.6
50.2 0
49.54 -3.8
61.31 0
68.94 0
73.51 0
56.24 -34.9
64.17 -6.15
54.92 0
78.41 0
56.94 0
73.75 -3.3
61.8 0
66.71 4.3
58.73 0
75.94 0
83.66 0
66.45 -5.3
75.03 0
65.83 0.65
77.89 0
77.94 -37.25
74.72 0
63.57 0
65.57 0
69.19 8.25
68.22 0
82.03 0
57.21 10.05
64.04 6.55
55.21 2.25
73.78 0
27.65 0
53.28 0
63.94 13.25
59.44 -1.7
68.48 0
65.29 0
63.72 16.85
63.36 0
59.75 -33.45
48.12 2.1
66.49 -10.25
47.11 0.35
56.68 0.75
19.98 7.9
38.19 0
71.05 0
71.9 9.8
45.66 0.4
37.92 0.8
49.07 0
32.15 0
43.58 0
39.58 0
40.48 0
56.91 0
56.43 -2.05
59.53 0
46.82 9.45
53.34 13.4
29.16 -0.35
54.03 0
43.28 -12.7
27.29 0
42.07 -13.45
35.44 0
51.07 0
57.02 0
39.2 10.05
41.75 0
45.55 19.5
37.13 0.6
29.5 0
58.19 0
48.07 0
54.01 0
58.01 0
57.15 10.3
47.19 0
52.79 24.55
37.98 76.6
37.05 0
29.9 1.5
33.65 0
36.29 0
45.24 0
52.45 0
44.63 26.05
56.87 0
44.63 0
35.2 10.2
10.77 -10
39.8 0
45.86 0
39.86 -7.1
46.86 0
42.56 0
54.87 16.6
41.06 10.55
47.21 0
47.13 0
52.4 0
36.17 0
30.26 0
53.11 0
56.61 0
63.71 8.9
63.66 0
58.33 14.65
57.39 0
44.56 -6.55
42.02 0
41.33 0
68.1 0
62.67 12.7
39.84 16.7
48.38 0
34.13 0
59.84 0
60.43 0
55.71 11.85
29.33 -11.45
36.41 32.5
30.54 0
51.57 0
70.09 0
47.12 0
39.3 39.65
60.58 0
55.48 0
61.48 0
48.5 0
61.52 25.2
67.43 -18.9
46 8.25
52.54 -0.95
37.53 0
42.18 0
47.15 21.05
32.68 16
43.53 0
41.64 0
52.35 6.4
45.52 0
21.92 0
60.41 0
63.3 -1.45
41.58 5.25
57.71 0
62.06 0
67.4 0
66.77 0
46.25 0
51.53 0
49.31 0
50.91 15.85
61.09 0
59.55 -10.4
39.42 5.5
61.19 -0.95
60.23 2.45
44.42 0
51.06 10.05
51.41 0
48.2 0
47.23 6.05
33.74 0
61.12 0
33.53 63.2
31.68 0
45.38 -28.95
46.38 0
37.96 0.9
53.42 0
30.7 14.5
29.84 0
46.94 0
52.12 31.05
59.07 0
63.48 0
52.66 0
49.16 31.3
51.62 0
73.81 46.5
29.09 0
42.31 0
46.6 0
25.63 15.8
25.14 10.1
34.74 20.6
64.48 1.25
49.98 -8.75
54.2 0
56.22 0
72.5 0
60.93 0
57.51 16.95
54.44 0
64.25 0
57.15 0
45.69 12.35
60.61 0
62.95 0
62.59 -18.95
68.26 15
61.04 0
70.57 6.8
61.43 0
73.99 0
67.09 0
61.08 0
70.09 0
57 -2.5
62.58 6.7
65.41 14.8
64.62 0
70.15 0
62.61 0
61.59 0
48.62 -1.8
56.09 23.65
54.15 0
58.16 25.8
45.99 0
35.22 0
64.5 0
52.44 0
65.98 -0.3
63.56 0
50.82 0
61.22 0
64.12 0
50.74 -12.95
46.62 -10.65
46.75 0
45.6 0
15.76 0
36.3 0
32.14 13.3
45.88 0
39.76 0
41.99 3.5
28.3 15.75
32.69 0
63.39 0
65.02 0
32.77 -6.55
49.72 0
59.03 0
42.66 5.75
39.13 0
49.95 0
56.06 0
69.78 20.75
36.13 0
70.58 0
62.17 0
64.04 -2.3
71.88 0
72.17 3.4
65.73 0
70.21 7.6
51.96 0
55.12 11
64.5 0
57.47 0
39.39 4.7
29.53 7.8
48.23 7.55
34.86 -44.05
44.69 16.05
37.06 46.5
47.44 0
45.06 -15.95
48.47 33.3
42.53 0
45.17 -1.65
23.97 0
55.05 0
32.98 0
46.74 15
27.71 0
27.7 0
26.31 0
33.06 0
46.09 0
32.93 0.2
27.8 0
32.78 16.95
31.51 0
24.03 0
26.54 5.55
29.25 0
27.44 0
44.34 0
27.23 0
40.84 0
27.76 9.15
36.42 -6.4
65.21 3.5
44.48 0
30.99 14.65
35.65 0
48.81 0
57.16 0
36.36 3.4
56 0
45.06 0
53.04 18.35
53.28 20.15
35.51 8.05
54.91 0
60.51 9.7
57.01 60.85
24.94 0.45
46.77 0
41.22 0
30.25 17.05
30.06 0
30.47 0
45.18 0
30.14 15.9
35.93 0
60.67 0
36.11 7.8
52.47 0
44.45 14.45
50.55 0
34.18 4.9
47.52 0
51.95 0
39.89 0
42.38 5.9
26.98 0
54.59 -41.8
33.73 0
22.86 20.95
24.8 0
30.3 0
31.34 0
37.19 0
24.78 -16.9
34.4 28.5
28.79 0
43.17 5.45
28.1 19.25
29.8 4.9
28.94 -6.25
36.39 19.4
29.68 0
26.99 12.25
26.53 0.65
26.76 19.4
37.46 0
34.9 6.95
38.02 0
26.6 9.5
24.59 4.5
43.13 0
48.4 8.65
48.08 0
46.74 0
41.84 0
24.08 0
32.36 -7.5
36.76 0
38.21 0
49.85 -3
30.49 14.3
24.13 0
25.13 -4.85
16.74 -24.1
22.52 0
21.39 -73.2
14.97 -15.1
10.26 2.4
19.1 11.6
21.98 0
28.45 0
27.63 -0.95
33.97 13
31.23 -8
20.88 9.8
34.73 0
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
BAJAJFINSV EQ 22-Dec-16 2659.9 2652 2652 2542.15 2563 2550.1
BAJAJFINSV EQ 23-Dec-16 2550.1 2555 2640 2541.3 2635 2620.4
BAJAJFINSV EQ 26-Dec-16 2620.4 2630 2637.95 2555 2626 2617.85
BAJAJFINSV EQ 27-Dec-16 2617.85 2625 2775 2606 2740 2743.55
BAJAJFINSV EQ 28-Dec-16 2743.55 2754 2820 2728.5 2811 2800.75
BAJAJFINSV EQ 29-Dec-16 2800.75 2825 2892 2812 2880 2872.2
BAJAJFINSV EQ 30-Dec-16 2872.2 2880 2942 2877.15 2880 2894.85
BAJAJFINSV EQ 2-Jan-17 2894.85 2898 2979 2858.8 2974 2949.65
BAJAJFINSV EQ 3-Jan-17 2949.65 2950 3045 2940.1 3007 3016.65
BAJAJFINSV EQ 4-Jan-17 3016.65 3020.05 3037 2947.6 2967 2960.85
BAJAJFINSV EQ 5-Jan-17 2960.85 2984.1 3024 2970 3019 3018.45
BAJAJFINSV EQ 6-Jan-17 3018.45 3018 3021 2968 2976 2978.55
BAJAJFINSV EQ 9-Jan-17 2978.55 2981 3024.95 2970 2996 2992.65
BAJAJFINSV EQ 10-Jan-17 2992.65 2996 3020 2990 2998 3010.15
BAJAJFINSV EQ 11-Jan-17 3010.15 3015 3027.15 2932.45 3019 3018.5
BAJAJFINSV EQ 12-Jan-17 3018.5 3019 3020.2 2990.1 3020 3018.6
BAJAJFINSV EQ 13-Jan-17 3018.6 3021.75 3021.75 2997 3020 3019.6
BAJAJFINSV EQ 16-Jan-17 3019.6 3018 3028.2 2993.5 3005 3012.6
BAJAJFINSV EQ 17-Jan-17 3012.6 3029 3029.9 3008 3024.9 3019.7
BAJAJFINSV EQ 18-Jan-17 3019.7 3011 3059.95 3011 3035.05 3046.65
BAJAJFINSV EQ 19-Jan-17 3046.65 3033 3175 3011.6 3152 3154.75
BAJAJFINSV EQ 20-Jan-17 3154.75 3140 3167.95 3027.6 3050 3064
BAJAJFINSV EQ 23-Jan-17 3064 3056.65 3082.05 3024.4 3076 3063.45
BAJAJFINSV EQ 24-Jan-17 3063.45 3089.9 3158 3080 3130 3128.8
BAJAJFINSV EQ 25-Jan-17 3128.8 3154.8 3175 3132.75 3165.1 3169.7
BAJAJFINSV EQ 27-Jan-17 3169.7 3160 3195 3160 3169 3169.4
BAJAJFINSV EQ 30-Jan-17 3169.4 3169.4 3246.55 3134.45 3231.05 3205.45
BAJAJFINSV EQ 31-Jan-17 3205.45 3262 3338 3212.55 3235 3245.85
BAJAJFINSV EQ 1-Feb-17 3245.85 3270 3347 3166 3328 3328.4
BAJAJFINSV EQ 2-Feb-17 3328.4 3335 3510 3280 3478 3462.1
BAJAJFINSV EQ 3-Feb-17 3462.1 3490 3500 3400 3438 3419.95
BAJAJFINSV EQ 6-Feb-17 3419.95 3452 3748 3429.1 3730 3721.95
BAJAJFINSV EQ 7-Feb-17 3721.95 3738 3777.8 3655 3684 3691.25
BAJAJFINSV EQ 8-Feb-17 3691.25 3700 3743 3605 3657 3663
BAJAJFINSV EQ 9-Feb-17 3663 3665 3704.75 3551 3560 3577
BAJAJFINSV EQ 10-Feb-17 3577 3590 3661 3565 3651 3630.95
BAJAJFINSV EQ 13-Feb-17 3630.95 3655.2 3685 3592.65 3639 3637.25
BAJAJFINSV EQ 14-Feb-17 3637.25 3639.9 3654.7 3572.6 3615 3592.9
BAJAJFINSV EQ 15-Feb-17 3592.9 3599 3690 3595 3625.05 3628.35
BAJAJFINSV EQ 16-Feb-17 3628.35 3628.35 3679 3628.35 3667 3671.2
BAJAJFINSV EQ 17-Feb-17 3671.2 3675 3698.95 3651.65 3687 3685.5
BAJAJFINSV EQ 20-Feb-17 3685.5 3670 3715.35 3622.85 3628 3641.75
BAJAJFINSV EQ 21-Feb-17 3641.75 3649.75 3649.75 3581.15 3619 3624.1
BAJAJFINSV EQ 22-Feb-17 3624.1 3638 3775 3630.4 3765 3750.2
BAJAJFINSV EQ 23-Feb-17 3750.2 3779 3907.95 3742.4 3843.5 3847.2
BAJAJFINSV EQ 27-Feb-17 3847.2 3847.2 3876 3752 3852 3836.6
BAJAJFINSV EQ 28-Feb-17 3836.6 3849.95 3980 3795.05 3976 3914.15
BAJAJFINSV EQ 1-Mar-17 3914.15 3969 4020 3895.95 3910 3923.85
BAJAJFINSV EQ 2-Mar-17 3923.85 3940 3959.95 3846.75 3849.95 3875.5
BAJAJFINSV EQ 3-Mar-17 3875.5 3846.7 3867.55 3740 3745.2 3761.75
BAJAJFINSV EQ 6-Mar-17 3761.75 3784 3849 3775 3815.1 3817.7
BAJAJFINSV EQ 7-Mar-17 3817.7 3839 3858 3781 3791 3805.1
BAJAJFINSV EQ 8-Mar-17 3805.1 3805.1 3862 3762.05 3836 3832.05
BAJAJFINSV EQ 9-Mar-17 3832.05 3811 3847 3776 3785 3804.85
BAJAJFINSV EQ 10-Mar-17 3804.85 3802.5 3844 3792.35 3820 3826.05
BAJAJFINSV EQ 14-Mar-17 3826.05 3900 3950 3840.7 3940 3931.25
BAJAJFINSV EQ 15-Mar-17 3931.25 3940 3978 3910.05 3940 3938.65
BAJAJFINSV EQ 16-Mar-17 3938.65 3950.1 4081.3 3950 4031 4040.05
BAJAJFINSV EQ 17-Mar-17 4040.05 4050 4060 3950 3970 3969.1
BAJAJFINSV EQ 20-Mar-17 3969.1 3970 3998 3942.4 3967 3965.8
BAJAJFINSV EQ 21-Mar-17 3965.8 3990 4089 3960 4085 4057.45
BAJAJFINSV EQ 22-Mar-17 4057.45 4025 4217 3966 4195 4107.85
BAJAJFINSV EQ 23-Mar-17 4107.85 4200 4200.1 4110.95 4124.9 4148.5
BAJAJFINSV EQ 24-Mar-17 4148.5 4120 4194.95 4106.5 4122.2 4129.35
BAJAJFINSV EQ 27-Mar-17 4129.35 4145 4190 4010 4040 4044.8
BAJAJFINSV EQ 28-Mar-17 4044.8 4065 4124.5 4060.7 4100 4090.75
BAJAJFINSV EQ 29-Mar-17 4090.75 4109 4120 4030 4052 4062.65
BAJAJFINSV EQ 30-Mar-17 4062.65 4078 4112.35 4040 4080 4060.6
BAJAJFINSV EQ 31-Mar-17 4060.6 4050 4120 4050 4080 4098.4
BAJAJFINSV EQ 3-Apr-17 4098.4 4098.4 4133.95 4065 4098.95 4098.25
BAJAJFINSV EQ 5-Apr-17 4098.25 4091 4167.45 4086 4121 4128.8
BAJAJFINSV EQ 6-Apr-17 4128.8 4128.8 4195.15 4106.25 4168.05 4178.35
BAJAJFINSV EQ 7-Apr-17 4178.35 4155 4290.05 4140.45 4221.9 4226.2
BAJAJFINSV EQ 10-Apr-17 4226.2 4241 4390 4233.35 4358 4373
BAJAJFINSV EQ 11-Apr-17 4373 4385 4455 4346.5 4355.55 4374.85
BAJAJFINSV EQ 12-Apr-17 4374.85 4389.7 4528 4380 4480 4502.95
BAJAJFINSV EQ 13-Apr-17 4502.95 4500.05 4659.7 4471 4650 4611.9
BAJAJFINSV EQ 17-Apr-17 4611.9 4647.9 4699 4472 4495 4493.45
BAJAJFINSV EQ 18-Apr-17 4493.45 4525 4565 4350.1 4358.05 4369.4
BAJAJFINSV EQ 19-Apr-17 4369.4 4374.3 4425 4325 4345 4340.05
BAJAJFINSV EQ 20-Apr-17 4340.05 4450 4450.05 4340.1 4344 4355.4
BAJAJFINSV EQ 21-Apr-17 4355.4 4394 4398 4287.3 4290.25 4304.05
BAJAJFINSV EQ 24-Apr-17 4304.05 4310 4388 4270 4366 4371.75
BAJAJFINSV EQ 25-Apr-17 4371.75 4390 4559.95 4375.1 4531 4524.35
BAJAJFINSV EQ 26-Apr-17 4524.35 4555 4575 4430 4525 4534.2
BAJAJFINSV EQ 27-Apr-17 4534.2 4534 4556.8 4480 4525 4524.75
BAJAJFINSV EQ 28-Apr-17 4524.75 4545 4750 4530 4555 4575.65
BAJAJFINSV EQ 2-May-17 4575.65 4580.75 4671.75 4520 4556 4566.15
BAJAJFINSV EQ 3-May-17 4566.15 4589 4650 4550 4565 4562.9
BAJAJFINSV EQ 4-May-17 4562.9 4599 4619.8 4560 4564 4569.6
BAJAJFINSV EQ 5-May-17 4569.6 4564 4589 4355.6 4395.05 4428.4
BAJAJFINSV EQ 8-May-17 4428.4 4448.7 4477.95 4391.6 4409.05 4420.95
BAJAJFINSV EQ 9-May-17 4420.95 4421 4455 4370 4375.75 4378.45
BAJAJFINSV EQ 10-May-17 4378.45 4400 4431.8 4356 4360 4391.45
BAJAJFINSV EQ 11-May-17 4391.45 4400 4528.95 4381.25 4485 4495.8
BAJAJFINSV EQ 12-May-17 4495.8 4510 4525 4365 4402 4395.55
BAJAJFINSV EQ 15-May-17 4395.55 4427 4589.95 4381.2 4575 4550.95
BAJAJFINSV EQ 16-May-17 4550.95 4584 4614.95 4525 4550 4567.5
BAJAJFINSV EQ 17-May-17 4567.5 4575 4610 4406.4 4474.05 4486.75
BAJAJFINSV EQ 18-May-17 4486.75 4405 4425 4300.05 4310 4319
BAJAJFINSV EQ 19-May-17 4319 4369 4385.35 4085 4200 4169.9
BAJAJFINSV EQ 22-May-17 4169.9 4200.5 4247.95 3950 3968 3964.2
BAJAJFINSV EQ 23-May-17 3964.2 3968.6 4025 3801 3984 3983.05
BAJAJFINSV EQ 24-May-17 3983.05 4016.9 4031 3931.1 3950 3953.95
BAJAJFINSV EQ 25-May-17 3953.95 3974.7 4015 3945.25 3999 3997.1
BAJAJFINSV EQ 26-May-17 3997.1 4021 4080 3965 4014.7 4007.35
BAJAJFINSV EQ 29-May-17 4007.35 4020.55 4066 3945.6 4004 3998.05
BAJAJFINSV EQ 30-May-17 3998.05 4000 4173.75 3942 4151 4154.5
BAJAJFINSV EQ 31-May-17 4154.5 4178 4220 4115.65 4186.95 4192
BAJAJFINSV EQ 1-Jun-17 4192 4141 4240.05 4141 4185 4205.6
BAJAJFINSV EQ 2-Jun-17 4205.6 4220 4321.85 4205.1 4290.1 4305.8
BAJAJFINSV EQ 5-Jun-17 4305.8 4339 4343.45 4298 4299 4304.75
BAJAJFINSV EQ 6-Jun-17 4304.75 4340 4340.05 4176 4248 4244.1
BAJAJFINSV EQ 7-Jun-17 4244.1 4274.95 4280 4181.2 4275 4254.15
BAJAJFINSV EQ 8-Jun-17 4254.15 4278.6 4310 4236 4267.9 4280
BAJAJFINSV EQ 9-Jun-17 4280 4299 4299 4190.9 4235 4242.2
BAJAJFINSV EQ 12-Jun-17 4242.2 4235 4235 4140 4156.4 4152.65
BAJAJFINSV EQ 13-Jun-17 4152.65 4174 4229.9 4152.65 4179.9 4176.85
BAJAJFINSV EQ 14-Jun-17 4176.85 4185 4194.9 4103 4120 4128.4
BAJAJFINSV EQ 15-Jun-17 4128.4 4130 4149.95 4070 4099 4098.4
BAJAJFINSV EQ 16-Jun-17 4098.4 4102 4255 4102 4200 4199.7
BAJAJFINSV EQ 19-Jun-17 4199.7 4230.2 4288 4162.65 4240.3 4242.45
BAJAJFINSV EQ 20-Jun-17 4242.45 4232 4287.95 4218.8 4268 4264.4
BAJAJFINSV EQ 21-Jun-17 4264.4 4265 4329 4248.1 4272 4268.4
BAJAJFINSV EQ 22-Jun-17 4268.4 4272 4315 4198.05 4230 4220
BAJAJFINSV EQ 23-Jun-17 4220 4222.7 4236 4089.55 4104 4101.3
BAJAJFINSV EQ 27-Jun-17 4101.3 4106 4117.45 3982.2 4018.8 4036.05
BAJAJFINSV EQ 28-Jun-17 4036.05 4025 4155 3950 4152 4108.15
BAJAJFINSV EQ 29-Jun-17 4108.15 4150 4168.7 4075 4100 4098.75
BAJAJFINSV EQ 30-Jun-17 4098.75 4100 4141.8 4052.25 4107.15 4118.7
BAJAJFINSV EQ 3-Jul-17 4118.7 4125 4168.6 4092.95 4130 4130.7
BAJAJFINSV EQ 4-Jul-17 4130.7 4149 4189 4105.4 4113.2 4132.7
BAJAJFINSV EQ 5-Jul-17 4132.7 4135.15 4174 4118.4 4170 4149.25
BAJAJFINSV EQ 6-Jul-17 4149.25 4162 4198.95 4120.2 4125 4151.5
BAJAJFINSV EQ 7-Jul-17 4151.5 4140.5 4153.3 4080 4108.6 4115.9
BAJAJFINSV EQ 10-Jul-17 4115.9 4116.1 4145.3 4090.7 4090.7 4103
BAJAJFINSV EQ 11-Jul-17 4103 4105.1 4142.2 4091.15 4120 4123.2
BAJAJFINSV EQ 12-Jul-17 4123.2 4093 4249 4093 4237 4229.3
BAJAJFINSV EQ 13-Jul-17 4229.3 4273.3 4373.55 4240.1 4365 4364.55
BAJAJFINSV EQ 14-Jul-17 4364.55 4400 4424 4328.15 4400 4399.9
BAJAJFINSV EQ 17-Jul-17 4399.9 4418.9 4483.35 4400 4436.1 4446.3
BAJAJFINSV EQ 18-Jul-17 4446.3 4450.15 4469.8 4394 4419.85 4419.55
BAJAJFINSV EQ 19-Jul-17 4419.55 4430 4595.95 4428.8 4579 4564.5
BAJAJFINSV EQ 20-Jul-17 4564.5 4595 4747 4527.7 4675 4679.3
BAJAJFINSV EQ 21-Jul-17 4679.3 4682.8 4975 4678.9 4930 4910.4
BAJAJFINSV EQ 24-Jul-17 4910.4 4950 5044.7 4905 4949 4949.95
BAJAJFINSV EQ 25-Jul-17 4949.95 4949 5001 4920 4949 4958.5
BAJAJFINSV EQ 26-Jul-17 4958.5 4949 4996.75 4925 4938 4955.45
BAJAJFINSV EQ 27-Jul-17 4955.45 4950 5098 4890.1 4898.85 4934.45
BAJAJFINSV EQ 28-Jul-17 4934.45 4896.95 5014 4890 4941 4926.3
BAJAJFINSV EQ 31-Jul-17 4926.3 4940 5009.75 4927 5002 4991.85
BAJAJFINSV EQ 1-Aug-17 4991.85 5025 5084.4 4990 5068.9 5067.25
BAJAJFINSV EQ 2-Aug-17 5067.25 5070 5100 4984.4 4990 5002.35
BAJAJFINSV EQ 3-Aug-17 5002.35 5027.7 5177.7 5010 5105 5115.05
BAJAJFINSV EQ 4-Aug-17 5115.05 5121 5341.8 5118.6 5309 5308.15
BAJAJFINSV EQ 7-Aug-17 5308.15 5310.8 5495 5310.8 5435 5433.05
BAJAJFINSV EQ 8-Aug-17 5433.05 5479 5479.9 5302.25 5347 5336.1
BAJAJFINSV EQ 9-Aug-17 5336.1 5336 5336 5076 5076 5121.9
BAJAJFINSV EQ 10-Aug-17 5121.9 5098.9 5174.95 4963.45 5065 5024.75
BAJAJFINSV EQ 11-Aug-17 5024.75 4990 5169.4 4913 5003 4992
BAJAJFINSV EQ 14-Aug-17 4992 5050 5245 5049.45 5239.6 5222.05
BAJAJFINSV EQ 16-Aug-17 5222.05 5269 5423.5 5169.75 5398.1 5356.8
BAJAJFINSV EQ 17-Aug-17 5356.8 5384 5456.5 5281 5303.85 5304.45
BAJAJFINSV EQ 18-Aug-17 5304.45 5296.95 5365 5201.05 5300 5309.5
BAJAJFINSV EQ 21-Aug-17 5309.5 5315 5360 5181.05 5220 5216.85
BAJAJFINSV EQ 22-Aug-17 5216.85 5250 5290.15 5176.05 5239.9 5234.6
BAJAJFINSV EQ 23-Aug-17 5234.6 5249.85 5375 5220.45 5350 5351.3
BAJAJFINSV EQ 24-Aug-17 5351.3 5399.8 5521 5304.05 5516 5506.25
BAJAJFINSV EQ 28-Aug-17 5506.25 5557 5630 5530.05 5578 5578
BAJAJFINSV EQ 29-Aug-17 5578 5575 5583.6 5425.5 5431.1 5442.95
BAJAJFINSV EQ 30-Aug-17 5442.95 5499 5586.95 5450 5494.3 5489.65
BAJAJFINSV EQ 31-Aug-17 5489.65 5490 5540 5455.55 5518.95 5502.85
BAJAJFINSV EQ 1-Sep-17 5502.85 5530 5573 5480.1 5486 5495.3
BAJAJFINSV EQ 4-Sep-17 5495.3 5495 5495 5345.05 5380 5377.25
BAJAJFINSV EQ 5-Sep-17 5377.25 5401 5444.4 5374.2 5400 5395.9
BAJAJFINSV EQ 6-Sep-17 5395.9 5389.9 5520 5352.3 5450 5456.15
BAJAJFINSV EQ 7-Sep-17 5456.15 5500 5650 5460 5635 5623.8
BAJAJFINSV EQ 8-Sep-17 5623.8 5665 5680 5550 5594.8 5594.75
BAJAJFINSV EQ 11-Sep-17 5594.75 5649 5790 5620 5733.35 5733.3
BAJAJFINSV EQ 12-Sep-17 5733.3 5786 5786 5660 5676 5678.9
BAJAJFINSV EQ 13-Sep-17 5678.9 5711 5788.3 5678.9 5720 5723.35
BAJAJFINSV EQ 14-Sep-17 5723.35 5775 5775 5660.1 5695 5680.6
BAJAJFINSV EQ 15-Sep-17 5680.6 5674.9 5720 5620.3 5671.25 5674.55
BAJAJFINSV EQ 18-Sep-17 5674.55 5690 5725 5607.3 5640 5626.45
BAJAJFINSV EQ 19-Sep-17 5626.45 5640 5673.8 5600 5663.7 5651.25
BAJAJFINSV EQ 20-Sep-17 5651.25 5670 5675 5587.95 5607 5602.9
BAJAJFINSV EQ 21-Sep-17 5602.9 5606 5620 5442.3 5469 5486.3
BAJAJFINSV EQ 22-Sep-17 5486.3 5440.1 5459 5200 5235 5231.65
BAJAJFINSV EQ 25-Sep-17 5231.65 5230 5234.8 5001.75 5107 5110.6
BAJAJFINSV EQ 26-Sep-17 5110.6 5100 5255.05 5005 5152.65 5170.5
BAJAJFINSV EQ 27-Sep-17 5170.5 5220 5238.1 5045 5045 5071.35
BAJAJFINSV EQ 28-Sep-17 5071.35 5070 5131.4 5022.15 5044 5043.75
BAJAJFINSV EQ 29-Sep-17 5043.75 5099 5246 5062.6 5175 5154.45
BAJAJFINSV EQ 3-Oct-17 5154.45 5210 5344.85 5141 5315.05 5325.45
BAJAJFINSV EQ 4-Oct-17 5325.45 5348 5348 5250 5280 5274.5
BAJAJFINSV EQ 5-Oct-17 5274.5 5299 5326 5209.3 5255.85 5258.7
BAJAJFINSV EQ 6-Oct-17 5258.7 5285 5354 5245.55 5297 5297.95
BAJAJFINSV EQ 9-Oct-17 5297.95 5318.85 5367.65 5290 5302 5305.8
BAJAJFINSV EQ 10-Oct-17 5305.8 5355 5360 5306.8 5329.1 5333.65
BAJAJFINSV EQ 11-Oct-17 5333.65 5365 5448.8 5250.05 5275 5301.2
BAJAJFINSV EQ 12-Oct-17 5301.2 5309.95 5403 5290 5403 5392.15
BAJAJFINSV EQ 13-Oct-17 5392.15 5415 5448 5360 5389 5375.25
BAJAJFINSV EQ 16-Oct-17 5375.25 5429 5436.6 5315.2 5337.95 5354.3
BAJAJFINSV EQ 17-Oct-17 5354.3 5380 5414.65 5307.75 5348.8 5356.75
BAJAJFINSV EQ 18-Oct-17 5356.75 5379.8 5379.8 4827.1 5320 5315.05
BAJAJFINSV EQ 19-Oct-17 5315.05 5343 5343 5250 5250 5306.1
BAJAJFINSV EQ 23-Oct-17 5306.1 5275 5327 5235 5327 5287.3
BAJAJFINSV EQ 24-Oct-17 5287.3 5331 5335 5243.05 5250 5252.8
BAJAJFINSV EQ 25-Oct-17 5252.8 5278 5376 4906.2 5001.05 4997
BAJAJFINSV EQ 26-Oct-17 4997 4990 5067 4885.2 5014 4982
BAJAJFINSV EQ 27-Oct-17 4982 4988.8 5089.25 4988.8 5025 5033.95
BAJAJFINSV EQ 30-Oct-17 5033.95 5064 5075 4971.95 5000 4994.85
BAJAJFINSV EQ 31-Oct-17 4994.85 5015 5158.75 4881 5049.8 5010.35
BAJAJFINSV EQ 1-Nov-17 5010.35 5050 5099 5000 5025 5022.6
BAJAJFINSV EQ 2-Nov-17 5022.6 5068 5068 4970 4978 4982.15
BAJAJFINSV EQ 3-Nov-17 4982.15 4989 5082.2 4965 5020 5032.6
BAJAJFINSV EQ 6-Nov-17 5032.6 5030 5050 4992 5010 5009.6
BAJAJFINSV EQ 7-Nov-17 5009.6 5038 5038 4955 4976 4981
BAJAJFINSV EQ 8-Nov-17 4981 5005 5044.45 4950 5018 5022.7
BAJAJFINSV EQ 9-Nov-17 5022.7 5005.1 5094 4991.4 5005.2 5006.75
BAJAJFINSV EQ 10-Nov-17 5006.75 5021 5075.25 4990 5035 5027.45
BAJAJFINSV EQ 13-Nov-17 5027.45 5028 5050 4962.6 4974.75 4998.35
BAJAJFINSV EQ 14-Nov-17 4998.35 4978.35 5059 4964.5 5020 5014.4
BAJAJFINSV EQ 15-Nov-17 5014.4 5024.85 5049 4850 4912 4902.65
BAJAJFINSV EQ 16-Nov-17 4902.65 4949 5009.35 4905.05 4990.6 4984.75
BAJAJFINSV EQ 17-Nov-17 4984.75 5030 5195.65 5015.05 5132 5129.75
BAJAJFINSV EQ 20-Nov-17 5129.75 5156.8 5215 5144.1 5171 5173.55
BAJAJFINSV EQ 21-Nov-17 5173.55 5200 5244 5115 5210 5206.2
BAJAJFINSV EQ 22-Nov-17 5206.2 5206 5221 5150 5180 5176.35
BAJAJFINSV EQ 23-Nov-17 5176.35 5188 5189 5101 5125 5133.6
BAJAJFINSV EQ 24-Nov-17 5133.6 5141.1 5191 5123.65 5160 5160.6
BAJAJFINSV EQ 27-Nov-17 5160.6 5159 5159.95 5121 5148.9 5151.85
BAJAJFINSV EQ 28-Nov-17 5151.85 5145.05 5274.8 5122.65 5244 5240.2
BAJAJFINSV EQ 29-Nov-17 5240.2 5260 5349 5224.85 5290 5305.6
BAJAJFINSV EQ 30-Nov-17 5305.6 5251.5 5290 5151 5185 5214.1
BAJAJFINSV EQ 1-Dec-17 5214.1 5213.75 5282.25 5060 5075.3 5098.85
BAJAJFINSV EQ 4-Dec-17 5098.85 5100 5137 5005 5065 5056.8
BAJAJFINSV EQ 5-Dec-17 5056.8 5051.05 5084.3 4982.8 5001.5 5003.65
BAJAJFINSV EQ 6-Dec-17 5003.65 4970.05 5032.95 4905 4967 4964.65
BAJAJFINSV EQ 7-Dec-17 4964.65 4940 5093 4940 5069.35 5070.2
BAJAJFINSV EQ 8-Dec-17 5070.2 5090 5147.7 5070.2 5111.35 5125.1
BAJAJFINSV EQ 11-Dec-17 5125.1 5159 5159 5059.65 5110 5106.3
BAJAJFINSV EQ 12-Dec-17 5106.3 5120 5129 5073.5 5112 5109.7
BAJAJFINSV EQ 13-Dec-17 5109.7 5114.85 5125 5001.15 5091 5056.15
BAJAJFINSV EQ 14-Dec-17 5056.15 5000 5132 5000 5115 5116.25
BAJAJFINSV EQ 15-Dec-17 5116.25 5160 5187.5 5111.5 5160 5170.35
BAJAJFINSV EQ 18-Dec-17 5170.35 5050 5233.8 5004.05 5220 5210.6
BAJAJFINSV EQ 19-Dec-17 5210.6 5255 5288 5201.2 5275 5279.5
BAJAJFINSV EQ 20-Dec-17 5279.5 5288 5340 5271 5322.8 5312.7
BAJAJFINSV EQ 21-Dec-17 5312.7 5340 5370 5315.1 5340 5353.35
BAJAJFINSV EQ 22-Dec-17 5353.35 5316 5444.9 5316 5420 5428.15
BAJAJFINSV EQ 26-Dec-17 5428.15 5431.9 5435 5355 5402 5403.55
BAJAJFINSV EQ 27-Dec-17 5403.55 5411 5418.8 5280.8 5328 5326.3
BAJAJFINSV EQ 28-Dec-17 5326.3 5291 5357 5266.35 5303 5305.75
BAJAJFINSV EQ 29-Dec-17 5305.75 5280.05 5330 5185.25 5234 5230.4
BAJAJFINSV EQ 1-Jan-18 5230.4 5208 5308.75 5151.6 5167 5171.85
BAJAJFINSV EQ 2-Jan-18 5171.85 5199.9 5229 5047.75 5080 5101.1
BAJAJFINSV EQ 3-Jan-18 5101.1 5139.35 5179.8 5088.8 5100 5099.45
BAJAJFINSV EQ 4-Jan-18 5099.45 5120 5135 5051 5064 5062.55
BAJAJFINSV EQ 5-Jan-18 5062.55 5098.8 5144.95 5076.1 5125 5127.2
BAJAJFINSV EQ 8-Jan-18 5127.2 5170 5253 5146.15 5220 5221.25
BAJAJFINSV EQ 9-Jan-18 5221.25 5230 5242.4 5105 5151.25 5156.4
BAJAJFINSV EQ 10-Jan-18 5156.4 5160 5272.6 5130 5199.6 5199.55
BAJAJFINSV EQ 11-Jan-18 5199.55 5198 5198 5135 5138.5 5146.4
BAJAJFINSV EQ 12-Jan-18 5146.4 5146.4 5170 5032 5050 5057.3
BAJAJFINSV EQ 15-Jan-18 5057.3 5052 5105.2 5001.1 5007.2 5010.35
BAJAJFINSV EQ 16-Jan-18 5010.35 5039 5060 4935 4939 4956.8
BAJAJFINSV EQ 17-Jan-18 4956.8 4950 5012 4890.4 5000.1 4964.9
BAJAJFINSV EQ 18-Jan-18 4964.9 5007 5045 4884.5 4901 4922.6
BAJAJFINSV EQ 19-Jan-18 4922.6 4920 5021 4842.35 5000 4973.05
BAJAJFINSV EQ 22-Jan-18 4973.05 5000 5064.95 4951 5042 5051.45
BAJAJFINSV EQ 23-Jan-18 5051.45 5042 5089 4987.6 5010 5014.6
BAJAJFINSV EQ 24-Jan-18 5014.6 5015 5072.8 4949 5040 5014.45
BAJAJFINSV EQ 25-Jan-18 5014.45 5025 5070 4900 4903.1 4933.05
BAJAJFINSV EQ 29-Jan-18 4933.05 4949.5 5010 4899 4902.5 4912.4
BAJAJFINSV EQ 30-Jan-18 4912.4 4925 4939 4860 4865.75 4875.65
BAJAJFINSV EQ 31-Jan-18 4875.65 4861 4863.45 4736.45 4791 4812.35
BAJAJFINSV EQ 1-Feb-18 4812.35 4811.05 5080 4770 5070 5038.4
BAJAJFINSV EQ 2-Feb-18 5038.4 5001 5148.1 4890.95 4950 4935.75
BAJAJFINSV EQ 5-Feb-18 4935.75 4810 4994.9 4763.05 4969 4918
BAJAJFINSV EQ 6-Feb-18 4918 4500 4949 4500 4905.5 4904.6
BAJAJFINSV EQ 7-Feb-18 4904.6 5009 5056 4927.55 5001 5012.05
BAJAJFINSV EQ 8-Feb-18 5012.05 5000 5174 4975 5039.95 5057.25
BAJAJFINSV EQ 9-Feb-18 5057.25 4989.9 5088 4961.2 5068 5059.35
BAJAJFINSV EQ 12-Feb-18 5059.35 5096.3 5244 5042.8 5210 5235.45
BAJAJFINSV EQ 14-Feb-18 5235.45 5260 5350 5152.3 5175 5189
BAJAJFINSV EQ 15-Feb-18 5189 5200 5291 5112.05 5134 5130.35
BAJAJFINSV EQ 16-Feb-18 5130.35 5168.85 5199.8 5030 5055.55 5058.25
BAJAJFINSV EQ 19-Feb-18 5058.25 5095 5119.85 4970 4992.2 5000.75
BAJAJFINSV EQ 20-Feb-18 5000.75 5030 5049 4976.2 5004.15 5014.3
BAJAJFINSV EQ 21-Feb-18 5014.3 5040 5050.25 4955.1 4957.55 4973.45
BAJAJFINSV EQ 22-Feb-18 4973.45 4989 5030 4925.15 4943.45 4951.85
BAJAJFINSV EQ 23-Feb-18 4951.85 4943.15 5057 4940 5025 5019.65
BAJAJFINSV EQ 26-Feb-18 5019.65 5051 5260 5030.05 5200 5192.95
BAJAJFINSV EQ 27-Feb-18 5192.95 5208 5227.5 5101.1 5120.1 5121.35
BAJAJFINSV EQ 28-Feb-18 5121.35 5090 5131.8 5030.2 5049 5051.7
BAJAJFINSV EQ 1-Mar-18 5051.7 5052 5087.9 4986 5004 4999.4
BAJAJFINSV EQ 5-Mar-18 4999.4 4999.4 5067.6 4952.2 5053 5037.45
BAJAJFINSV EQ 6-Mar-18 5037.45 5075.5 5097.95 4955 4957 4980.65
BAJAJFINSV EQ 7-Mar-18 4980.65 4980 4980 4806 4830 4836.15
BAJAJFINSV EQ 8-Mar-18 4836.15 4863.95 4889 4800 4861.2 4864.6
BAJAJFINSV EQ 9-Mar-18 4864.6 4893.4 4990 4845 4986 4966.25
BAJAJFINSV EQ 12-Mar-18 4966.25 5002.5 5077.85 4967.2 5040 5040.05
BAJAJFINSV EQ 13-Mar-18 5040.05 5039 5119.95 5016.6 5104 5098.4
BAJAJFINSV EQ 14-Mar-18 5098.4 5090 5134.4 5053.45 5125 5111.6
BAJAJFINSV EQ 15-Mar-18 5111.6 5111.5 5140.05 5020.05 5029.9 5034.5
BAJAJFINSV EQ 16-Mar-18 5034.5 4971.6 5085 4971.6 5011 5011.35
BAJAJFINSV EQ 19-Mar-18 5011.35 5020 5049.95 4932.25 4950 4963.45
BAJAJFINSV EQ 20-Mar-18 4963.45 4945 5090 4942.55 5080 5080.85
BAJAJFINSV EQ 21-Mar-18 5080.85 5090 5149.85 5090 5120 5131.5
BAJAJFINSV EQ 22-Mar-18 5131.5 5100 5135.45 5090 5099.95 5119.85
BAJAJFINSV EQ 23-Mar-18 5119.85 5058.9 5151.7 5040 5120.05 5126.7
BAJAJFINSV EQ 26-Mar-18 5126.7 5128 5187.85 5063.15 5130 5151.05
BAJAJFINSV EQ 27-Mar-18 5151.05 5180 5278.45 5111 5266.05 5258.95
BAJAJFINSV EQ 28-Mar-18 5258.95 5230 5299 5021.55 5075 5171.55
BAJAJFINSV EQ 2-Apr-18 5171.55 5075 5295 5071.15 5270 5267.4
BAJAJFINSV EQ 3-Apr-18 5267.4 5269 5418.45 5232.6 5414 5381.6
BAJAJFINSV EQ 4-Apr-18 5381.6 5420 5445.6 5202.8 5231 5228.55
BAJAJFINSV EQ 5-Apr-18 5228.55 5333 5500 5315 5500 5443.85
BAJAJFINSV EQ 6-Apr-18 5443.85 5463.3 5513.95 5415.05 5469 5484.25
BAJAJFINSV EQ 9-Apr-18 5484.25 5488 5579 5454.55 5551 5561.3
BAJAJFINSV EQ 10-Apr-18 5561.3 5581.05 5585.95 5394.95 5425 5412.9
BAJAJFINSV EQ 11-Apr-18 5412.9 5439.05 5473.9 5340 5385 5420.2
BAJAJFINSV EQ 12-Apr-18 5420.2 5425 5454 5365.25 5421 5420.75
BAJAJFINSV EQ 13-Apr-18 5420.75 5438 5442 5293.55 5332 5316.8
BAJAJFINSV EQ 16-Apr-18 5316.8 5320 5397 5309.95 5385 5386.15
BAJAJFINSV EQ 17-Apr-18 5386.15 5410 5449.8 5390 5416 5426.1
BAJAJFINSV EQ 18-Apr-18 5426.1 5435 5456.9 5354.8 5355 5371.85
BAJAJFINSV EQ 19-Apr-18 5371.85 5375.1 5412 5360.05 5372.75 5385.2
BAJAJFINSV EQ 20-Apr-18 5385.2 5370 5389.9 5265 5298.85 5286.35
BAJAJFINSV EQ 23-Apr-18 5286.35 5298.85 5348.85 5256.65 5291.2 5294
BAJAJFINSV EQ 24-Apr-18 5294 5300 5454 5300 5444 5427.65
BAJAJFINSV EQ 25-Apr-18 5427.65 5443 5497.55 5381.25 5415 5434.3
BAJAJFINSV EQ 26-Apr-18 5434.3 5435.1 5479.5 5315.2 5355 5339.25
BAJAJFINSV EQ 27-Apr-18 5339.25 5358 5468 5358 5437 5435.25
BAJAJFINSV EQ 30-Apr-18 5435.25 5459 5534.9 5401.1 5482 5482.6
BAJAJFINSV EQ 2-May-18 5482.6 5480 5531 5394 5437 5436.9
BAJAJFINSV EQ 3-May-18 5436.9 5460 5470 5370 5370.2 5402.05
BAJAJFINSV EQ 4-May-18 5402.05 5402 5423.1 5318.2 5375 5348.05
BAJAJFINSV EQ 7-May-18 5348.05 5400 5429.85 5320.15 5385 5401.3
BAJAJFINSV EQ 8-May-18 5401.3 5410 5439 5320 5345 5340.7
BAJAJFINSV EQ 9-May-18 5340.7 5341 5394 5312.1 5340 5349.5
BAJAJFINSV EQ 10-May-18 5349.5 5355 5382 5225 5260 5237.95
BAJAJFINSV EQ 11-May-18 5237.95 5275 5364.75 5250.1 5315 5345.45
BAJAJFINSV EQ 14-May-18 5345.45 5343.7 5405 5320.55 5375 5386.45
BAJAJFINSV EQ 15-May-18 5386.45 5320 5439.3 5319.15 5395.5 5397.5
BAJAJFINSV EQ 16-May-18 5397.5 5350 5369.9 5301 5325 5319.2
BAJAJFINSV EQ 17-May-18 5319.2 5370 5608.95 5282 5558 5569.25
BAJAJFINSV EQ 18-May-18 5569.25 5578.95 5824 5465 5726 5729.8
BAJAJFINSV EQ 21-May-18 5729.8 5735 5775 5620.8 5745 5722.05
BAJAJFINSV EQ 22-May-18 5722.05 5715 6020 5682.15 5999 5971.8
BAJAJFINSV EQ 23-May-18 5971.8 5949 5960 5770 5780 5790.05
BAJAJFINSV EQ 24-May-18 5790.05 5820 5875 5703.7 5862 5826.4
BAJAJFINSV EQ 25-May-18 5826.4 5864 6097.3 5850 6084.95 6071.7
BAJAJFINSV EQ 28-May-18 6071.7 6080 6121 5980.15 6002 6009.35
BAJAJFINSV EQ 29-May-18 6009.35 6009.35 6055 5865.1 5868 5887.85
BAJAJFINSV EQ 30-May-18 5887.85 5848.65 5995.3 5815 5973 5958.85
BAJAJFINSV EQ 31-May-18 5958.85 5995 6156.9 5930.8 6050 6042.25
BAJAJFINSV EQ 1-Jun-18 6042.25 6069 6069 5850 5855 5882.2
BAJAJFINSV EQ 4-Jun-18 5882.2 5802.25 5914.4 5730 5764.3 5748.55
BAJAJFINSV EQ 5-Jun-18 5748.55 5779.95 5818 5682.6 5817.95 5770.95
BAJAJFINSV EQ 6-Jun-18 5770.95 5807 5929.9 5777.35 5914 5914.75
BAJAJFINSV EQ 7-Jun-18 5914.75 5939 6040 5907.05 6015.1 6014.25
BAJAJFINSV EQ 8-Jun-18 6014.25 5997.8 6047.4 5926 6005 6025.5
BAJAJFINSV EQ 11-Jun-18 6025.5 6015 6148 5993.1 6056 6068.95
BAJAJFINSV EQ 12-Jun-18 6068.95 6120 6120 6045.3 6080.15 6078.55
BAJAJFINSV EQ 13-Jun-18 6078.55 6078 6108 6015.1 6085 6074.8
BAJAJFINSV EQ 14-Jun-18 6074.8 6070 6070 5991.3 6021 6028
BAJAJFINSV EQ 15-Jun-18 6028 6025 6033.25 5930.35 5967.1 5979.1
BAJAJFINSV EQ 18-Jun-18 5979.1 5965.9 6073.25 5962.6 5970 5995.75
BAJAJFINSV EQ 19-Jun-18 5995.75 5975 5991.75 5901 5905 5913.2
BAJAJFINSV EQ 20-Jun-18 5913.2 5936.95 5969.9 5908.55 5938.95 5947.55
BAJAJFINSV EQ 21-Jun-18 5947.55 5959 6034 5950.6 5990.05 5991.55
BAJAJFINSV EQ 22-Jun-18 5991.55 5999.55 6190 5991 6179 6176.5
BAJAJFINSV EQ 25-Jun-18 6176.5 6200 6293.6 6146 6174 6165.65
BAJAJFINSV EQ 26-Jun-18 6165.65 6174.9 6207.5 6061 6069.9 6084.35
BAJAJFINSV EQ 27-Jun-18 6084.35 6089 6119 5940 5975.1 5975.1
BAJAJFINSV EQ 28-Jun-18 5975.1 5980 5980 5760.05 5850.1 5848
BAJAJFINSV EQ 29-Jun-18 5848 5870 5932.7 5808 5830 5821.1
BAJAJFINSV EQ 2-Jul-18 5821.1 5860 5880 5750.45 5762.95 5778.3
BAJAJFINSV EQ 3-Jul-18 5778.3 5777.8 5899 5759.8 5897.55 5885.2
BAJAJFINSV EQ 4-Jul-18 5885.2 5897 6049 5877.9 6035 6032.85
BAJAJFINSV EQ 5-Jul-18 6032.85 6045 6133.45 6045 6075 6069
BAJAJFINSV EQ 6-Jul-18 6069 6080 6159.85 6000 6035 6058.55
BAJAJFINSV EQ 9-Jul-18 6058.55 6090 6165 6052.65 6135 6124.7
BAJAJFINSV EQ 10-Jul-18 6124.7 6160 6215 6126.25 6188.8 6199.8
BAJAJFINSV EQ 11-Jul-18 6199.8 6198 6198 6101.75 6110 6114.25
BAJAJFINSV EQ 12-Jul-18 6114.25 6125 6290 6120.05 6261 6261.3
BAJAJFINSV EQ 13-Jul-18 6261.3 6297.9 6348 6248 6332 6324.45
BAJAJFINSV EQ 16-Jul-18 6324.45 6330 6350.6 6216 6256 6247.85
BAJAJFINSV EQ 17-Jul-18 6247.85 6225 6367 6212.45 6354 6346.05
BAJAJFINSV EQ 18-Jul-18 6346.05 6390 6430 6345 6352 6365.7
BAJAJFINSV EQ 19-Jul-18 6365.7 6377 6377 6120.45 6286 6296.9
BAJAJFINSV EQ 20-Jul-18 6296.9 6319 6782 6200 6660.1 6663.95
BAJAJFINSV EQ 23-Jul-18 6663.95 6631 6990 6631 6920 6923.1
BAJAJFINSV EQ 24-Jul-18 6923.1 6948 6948 6771.1 6850 6827.7
BAJAJFINSV EQ 25-Jul-18 6827.7 6850 7080 6835.4 6950 6949.5
BAJAJFINSV EQ 26-Jul-18 6949.5 6959 7088 6951.4 7041 7035.3
BAJAJFINSV EQ 27-Jul-18 7035.3 7098.65 7100 6893.55 6925.05 6927.2
BAJAJFINSV EQ 30-Jul-18 6927.2 6964 6978.65 6861.05 6908 6895.85
BAJAJFINSV EQ 31-Jul-18 6895.85 6922 7015 6855 6980 6977.3
BAJAJFINSV EQ 1-Aug-18 6977.3 7039.7 7173.2 6941 6972.45 6990.15
BAJAJFINSV EQ 2-Aug-18 6990.15 7037.95 7039 6890 6915 6903.35
BAJAJFINSV EQ 3-Aug-18 6903.35 6960 6983.95 6879.15 6954 6943.15
BAJAJFINSV EQ 6-Aug-18 6943.15 6985 6995 6908 6930 6919.05
BAJAJFINSV EQ 7-Aug-18 6919.05 6933 7020 6905.6 7010 6994.2
BAJAJFINSV EQ 8-Aug-18 6994.2 7038 7099.9 6980.05 7043 7051.6
BAJAJFINSV EQ 9-Aug-18 7051.6 7051.6 7120 7000 7062 7075.1
BAJAJFINSV EQ 10-Aug-18 7075.1 7072.7 7134.65 6996.35 7105 7083.85
BAJAJFINSV EQ 13-Aug-18 7083.85 7029.25 7076.35 6928.8 6953 6945.45
BAJAJFINSV EQ 14-Aug-18 6945.45 6955 7130.45 6955 7100 7112.7
BAJAJFINSV EQ 16-Aug-18 7112.7 7090 7200 7046.1 7071.05 7076
BAJAJFINSV EQ 17-Aug-18 7076 7125 7169 7075 7093 7097.35
BAJAJFINSV EQ 20-Aug-18 7097.35 7129 7159.9 7050 7071 7063.6
BAJAJFINSV EQ 21-Aug-18 7063.6 7104 7130 7012.2 7105 7116.6
BAJAJFINSV EQ 23-Aug-18 7116.6 7170 7185 7075.1 7086.1 7092.1
BAJAJFINSV EQ 24-Aug-18 7092.1 7092 7129 7025.25 7048.05 7050.65
BAJAJFINSV EQ 27-Aug-18 7050.65 7089.2 7112.45 7014.05 7030.45 7030.15
BAJAJFINSV EQ 28-Aug-18 7030.15 7074 7074 6935.95 6973.75 6971.45
BAJAJFINSV EQ 29-Aug-18 6971.45 6975 7042 6900.5 6974.95 6968.55
BAJAJFINSV EQ 30-Aug-18 6968.55 6969 6993.7 6900 6950 6929.9
BAJAJFINSV EQ 31-Aug-18 6929.9 6940 6968.4 6725 6753 6747.8
BAJAJFINSV EQ 3-Sep-18 6747.8 6770 6840 6625 6650.05 6652.9
BAJAJFINSV EQ 4-Sep-18 6652.9 6660 6673.8 6480.05 6516 6508.2
BAJAJFINSV EQ 5-Sep-18 6508.2 6500 6559.15 6401 6509.55 6503.05
BAJAJFINSV EQ 6-Sep-18 6503.05 6520 6574.9 6458.9 6526 6547.3
BAJAJFINSV EQ 7-Sep-18 6547.3 6600 6639.3 6505 6592 6600.1
BAJAJFINSV EQ 10-Sep-18 6600.1 6580 6581 6315 6335 6347.45
BAJAJFINSV EQ 11-Sep-18 6347.45 6351.1 6479.2 6252 6362 6362.15
BAJAJFINSV EQ 12-Sep-18 6362.15 6351 6474 6320 6413.9 6412.95
BAJAJFINSV EQ 14-Sep-18 6412.95 6479 6799 6402 6775 6709.65
BAJAJFINSV EQ 17-Sep-18 6709.65 6691.2 6699.95 6530 6540.15 6549.95
BAJAJFINSV EQ 18-Sep-18 6549.95 6570 6635.6 6495 6520 6527.6
BAJAJFINSV EQ 19-Sep-18 6527.6 6555 6580 6281.05 6310 6312.05
BAJAJFINSV EQ 21-Sep-18 6312.05 6362 6445 5366 6275 6259.7
BAJAJFINSV EQ 24-Sep-18 6259.7 6305.6 6307 6007.85 6061.55 6067.65
BAJAJFINSV EQ 25-Sep-18 6067.65 6060 6250 5932.05 6190 6185.65
BAJAJFINSV EQ 26-Sep-18 6185.65 6207 6289 6188 6205 6212.55
BAJAJFINSV EQ 27-Sep-18 6212.55 6219 6240 5955.1 5975.45 5979.8
BAJAJFINSV EQ 28-Sep-18 5979.8 5987 6059.5 5885 6028 6006.2
BAJAJFINSV EQ 1-Oct-18 6006.2 6000 6040 5771 5909 5881.85
BAJAJFINSV EQ 3-Oct-18 5881.85 5908 5949 5701 5714.95 5752.5
BAJAJFINSV EQ 4-Oct-18 5752.5 5660 5730 5524.75 5611 5632.1
BAJAJFINSV EQ 5-Oct-18 5632.1 5614 5721 5222.9 5333.4 5375.65
BAJAJFINSV EQ 8-Oct-18 5375.65 5350 5500 5230.4 5379.95 5395.55
BAJAJFINSV EQ 9-Oct-18 5395.55 5412 5580 5275.3 5405 5429.1
BAJAJFINSV EQ 10-Oct-18 5429.1 5455 6014 5430 5980 5961.5
BAJAJFINSV EQ 11-Oct-18 5961.5 5685 5775 5551 5592 5592
BAJAJFINSV EQ 12-Oct-18 5592 5698.5 5910.2 5680.1 5774 5813.55
BAJAJFINSV EQ 15-Oct-18 5813.55 5815 5815 5611 5660 5634.25
BAJAJFINSV EQ 16-Oct-18 5634.25 5657 5749.95 5565.55 5620 5657.1
BAJAJFINSV EQ 17-Oct-18 5657.1 5700 5740 5350 5400 5380.25
BAJAJFINSV EQ 19-Oct-18 5380.25 5370 5514.05 5240.05 5437 5419.2
BAJAJFINSV EQ 22-Oct-18 5419.2 5470 5511 5206.5 5270 5250.2
BAJAJFINSV EQ 23-Oct-18 5250.2 5250 5285 5055 5166.35 5167.75
BAJAJFINSV EQ 24-Oct-18 5167.75 5200 5448.5 4955 5380 5391.45
BAJAJFINSV EQ 25-Oct-18 5391.45 5299 5462.05 5257.25 5387 5367.65
BAJAJFINSV EQ 26-Oct-18 5367.65 5380 5434 5258 5388 5399.2
BAJAJFINSV EQ 29-Oct-18 5399.2 5415 5491.05 5353.2 5390 5409.85
BAJAJFINSV EQ 30-Oct-18 5409.85 5420 5455 5322.55 5378 5391.15
BAJAJFINSV EQ 31-Oct-18 5391.15 5413 5436 5241 5381.5 5404.65
BAJAJFINSV EQ 1-Nov-18 5404.65 5420 5467 5370.65 5385 5386.5
BAJAJFINSV EQ 2-Nov-18 5386.5 5395 5623.8 5395 5570 5525.3
BAJAJFINSV EQ 5-Nov-18 5525.3 5560 5653.3 5501.65 5545 5569.6
BAJAJFINSV EQ 6-Nov-18 5569.6 5598.8 5689.8 5564.95 5570 5591
BAJAJFINSV EQ 7-Nov-18 5591 5645 5645 5600 5640 5628.2
BAJAJFINSV EQ 9-Nov-18 5628.2 5680 5725 5595.65 5699 5701.4
BAJAJFINSV EQ 12-Nov-18 5701.4 5705 5783 5516.5 5541 5549.1
BAJAJFINSV EQ 13-Nov-18 5549.1 5541 5609.35 5536.05 5574.9 5571.7
BAJAJFINSV EQ 14-Nov-18 5571.7 5606 5648 5560 5569.1 5577.65
BAJAJFINSV EQ 15-Nov-18 5577.65 5578.9 5685 5578.9 5609 5597.1
BAJAJFINSV EQ 16-Nov-18 5597.1 5640 5730 5612.7 5710 5695.65
BAJAJFINSV EQ 19-Nov-18 5695.65 5720 5765 5650 5739 5725.95
BAJAJFINSV EQ 20-Nov-18 5725.95 5715 5764.7 5648 5675.1 5688.55
BAJAJFINSV EQ 21-Nov-18 5688.55 5690 5872.6 5690 5868 5851.95
BAJAJFINSV EQ 22-Nov-18 5851.95 5870 5926.25 5700 5720.15 5723.05
BAJAJFINSV EQ 26-Nov-18 5723.05 5730.2 5824.8 5684.5 5740 5737.9
BAJAJFINSV EQ 27-Nov-18 5737.9 5740 5910 5730 5910 5880.35
BAJAJFINSV EQ 28-Nov-18 5880.35 5910 5917.1 5792.55 5830 5818.45
BAJAJFINSV EQ 29-Nov-18 5818.45 5850 6050 5843 6006 6010.75
BAJAJFINSV EQ 30-Nov-18 6010.75 6019.7 6100 5960 6011 5994.35
BAJAJFINSV EQ 3-Dec-18 5994.35 6060 6088.35 5975.05 6029.6 5999.3
BAJAJFINSV EQ 4-Dec-18 5999.3 6020 6090 6004.35 6071.95 6070.2
BAJAJFINSV EQ 5-Dec-18 6070.2 6070 6070 5838.75 5917 5902.5
BAJAJFINSV EQ 6-Dec-18 5902.5 5902 5910 5631.55 5641 5667.5
BAJAJFINSV EQ 7-Dec-18 5667.5 5708.4 5875.55 5668.5 5847 5849.9
BAJAJFINSV EQ 10-Dec-18 5849.9 5612 5788 5612 5727.7 5693.95
BAJAJFINSV EQ 11-Dec-18 5693.95 5643 5870 5623.1 5870 5827.15
BAJAJFINSV EQ 12-Dec-18 5827.15 5851 6023.6 5851 6001 5989
BAJAJFINSV EQ 13-Dec-18 5989 6050 6228 6020.1 6179.45 6159.4
BAJAJFINSV EQ 14-Dec-18 6159.4 6179.9 6208.2 6101.3 6153.1 6177.65
BAJAJFINSV EQ 17-Dec-18 6177.65 6175.05 6199 6050 6089.75 6087.8
BAJAJFINSV EQ 18-Dec-18 6087.8 6090 6165 6076.7 6138.5 6152.65
BAJAJFINSV EQ 19-Dec-18 6152.65 6190 6425 6188.1 6397.95 6405.45
BAJAJFINSV EQ 20-Dec-18 6405.45 6330.05 6421 6302.15 6410 6404.95
BAJAJFINSV EQ 21-Dec-18 6404.95 6447 6500 6296.1 6355.9 6360.1
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
2577.78 152438 392950871.4 14568 79416
2603.11 220535 574077457.5 19847 106050
2601.55 74403 193563477.9 8016 21228
2691.79 101362 272845314.9 7929 34498
2781.91 105911 294634996.8 11307 32754
2864.82 138991 398184524.8 12166 53117
2911.13 75673 220294277.8 6741 25027
2920.41 77962 227681095.5 6743 29791
2998.25 89363 267933013.5 6602 33068
2989.65 85592 255890449.5 7817 42956
3003.22 76912 230984002.6 10516 37331
2993.95 57125 171029351 5798 28436
3000.36 77239 231744740.3 5377 50680
3008.31 34970 105200557.2 5459 16560
3007.18 90149 271094201.3 7999 52232
3008.6 52413 157689972.1 6539 29561
3013.89 40033 120654986.7 3566 22443
3012.95 22013 66324068.9 2165 11564
3019.03 53717 162173158.8 3215 40173
3047.22 90597 276068678 11328 55638
3133.46 279957 877234712 18723 141123
3092.21 91901 284177635.3 15916 45656
3056.21 64569 197336708.1 7036 30542
3127.81 63922 199936024.4 5752 27025
3163.74 124818 394892174.9 11736 87775
3177.68 74741 237502861.4 12351 42431
3176.68 175971 559004014.5 9846 88031
3274.86 184606 604558075.8 15945 92187
3272.96 124882 408734320.2 13423 53074
3404.52 170594 580791520.2 16331 73953
3441.02 68814 236790032.7 8975 31945
3643.23 386613 1408521773 31332 140947
3708.3 154712 573718441.2 16678 52108
3666.71 116934 428762639.4 14951 51407
3606.3 123312 444699712 16690 61210
3633.58 170482 619460151 25536 106818
3643.41 105482 384314598.4 16590 57945
3597.28 71644 257723333.1 15995 45807
3647.73 130707 476783241 15581 65967
3656.37 50784 185685121.5 7699 27732
3680.24 45122 166059651.2 5312 20144
3671.46 42617 156466732.7 7612 17445
3620.75 60573 219319970.9 8012 42264
3710.33 119505 443403494.2 14765 61738
3857.84 200336 772863371.3 18750 57142
3833.17 107482 411996415.7 12274 42836
3872.04 166741 645627781.6 19413 85456
3963.72 121113 480057728.7 15512 43820
3906.79 88498 345743402.9 11141 43318
3783.65 100341 379655442 12895 42018
3824.92 81752 312694803.1 9930 37632
3817.58 72461 276625529.1 10900 31188
3804.32 72292 275021951 9799 29863
3806.04 83678 318481799.4 9531 44982
3826.19 60087 229904018.3 9551 39214
3899.06 144365 562887256.7 21007 71463
3941.09 93641 369048019.9 6293 58637
4036.97 110599 446485131.8 11691 39980
3979.6 114395 455246819.5 16654 72301
3966.94 46436 184208808.7 6619 20225
4017.55 109627 440431976.1 14877 54138
4061.24 140996 572618655.4 16393 69352
4159.21 79510 330698421.5 9902 39447
4156.01 51885 215634503.1 7723 20901
4090.53 65888 269516780 8205 36108
4091.45 74378 304313933.6 9718 39021
4074.99 107992 440066420.6 12712 59432
4067.63 79777 324503275.7 7983 42115
4100.13 65665 269234786.7 10026 37105
4098.56 45544 186664838.2 5904 20506
4132.45 92521 382338611 18377 42043
4160.25 55202 229654277.9 6458 26674
4240.45 147025 623451849.6 24580 65791
4321.32 161729 698882205.7 19309 65012
4412.25 78505 346383701.5 10483 26342
4470.56 145418 650099826.5 13383 53272
4571.88 133243 609171517.4 13114 42771
4584.43 137018 628148990.1 14153 60986
4422.84 129393 572284793.6 14700 67591
4361.55 86116 375599664.9 12389 45899
4389.16 104209 457390324.8 9159 57777
4320.9 73137 316018029 7491 46041
4334.48 87376 378729688.1 10811 42981
4481.04 152942 685338791.2 13605 63484
4520.73 90897 410920579.3 9149 30424
4513.45 72445 326976939.4 13081 42616
4628.78 210948 976430873 17500 86342
4571.36 121557 555681147.7 14660 60348
4579.12 85470 391377603.8 9868 40489
4581.25 79220 362926930.7 6904 46044
4444.4 120140 533949856.5 12895 60014
4432.28 53386 236621966.7 5234 20773
4388.76 49435 216958248.6 6934 25761
4405.12 104346 459656560.7 15471 70009
4482.46 135384 606853191.4 12951 60131
4425.77 87415 386878438.9 9523 32261
4494.36 188113 845447149.7 12950 109709
4579.83 105034 481038120.8 12748 44670
4536.11 170295 772477483.9 20138 66378
4371.39 163765 715880175.3 12080 60306
4193.29 253364 1062429951 25011 88232
4032.12 192674 776884784.3 16616 86126
3904.09 392627 1532849871 36665 163651
3982.42 226604 902431953 24943 108512
3995.46 108531 433631375 9259 56487
4024 161514 649931547.7 14911 71654
4016.11 78651 315870713.1 9789 32306
4095.17 181270 742331636.8 21683 76277
4182.5 283516 1185805421 36614 115944
4205.29 94518 397475408.3 9714 48747
4268.91 127932 546129937.3 14074 64787
4318.37 57413 247930566.6 6503 22712
4239.62 92133 390609017.5 10300 40596
4220.6 94267 397863344.4 11573 44139
4276.38 58681 250942441.6 8309 28419
4231.64 104304 441377425.6 20036 55323
4170.13 63575 265115910.3 6282 32165
4203.05 61327 257760698.1 6969 22553
4131.74 84652 349759887.3 14553 46748
4102.31 148021 607227337.6 19788 84319
4201.27 255011 1071370018 25929 136746
4226.79 132057 558177676.5 11598 79834
4251.7 105308 447737793.8 16883 63593
4298.26 203709 875594603.1 15495 139740
4256.69 74343 316454819 10365 31142
4135.17 93020 384653230.7 11599 47963
4019.7 122618 492887101.6 14591 57958
4059.25 111692 453385413.3 9628 38580
4126.17 142918 589703799 11010 84673
4110.05 86710 356382678.4 20803 39329
4122.36 108062 445470178.8 19366 56118
4158.37 87938 365678528.2 13163 42155
4144.11 179431 743582434 20469 134105
4158.96 98393 409212082.6 11536 64249
4115.88 93621 385332426.2 12760 49796
4111.63 17464 71805556.25 1153 11132
4117.16 103330 425426507.9 20519 62902
4183.69 213039 891289017.9 23880 117998
4331.3 409545 1773863291 26637 228256
4386.76 229905 1008538221 22494 112910
4453.93 169423 754598545.6 17831 84487
4440.47 103425 459255738.7 11981 49379
4528.18 355676 1610565472 34089 141246
4660.01 347484 1619280413 26562 108225
4862.1 516203 2509830923 46395 136324
4971.18 321007 1595783123 27668 81897
4951.76 147644 731097079.5 17422 53550
4964.3 122925 610236164.9 12008 44646
5012.59 321478 1611436633 32092 107479
4947.07 166077 821594328.1 17997 56422
4980.61 147439 734335898.3 14582 56158
5051.55 146487 739986099 16029 49278
5025.86 142369 715526467.4 23078 62738
5106.2 311578 1590978687 36401 129236
5228.1 268186 1402102790 23492 90442
5416.86 243057 1316606303 30253 79588
5370.1 257108 1380696592 29810 102730
5199.45 225019 1169974982 19802 98386
5053.2 237901 1202162066 23731 61965
5036.28 288737 1454160600 28085 91687
5172.53 195624 1011870383 22725 54781
5270.45 224358 1182466828 23951 59994
5373.03 182299 979497416.9 23985 47028
5297.76 151327 801693393.7 18094 32566
5242.43 164539 862583457.6 14265 82486
5239.78 130727 684980805.4 16203 46612
5333.64 194647 1038176821 19015 84142
5427.52 185689 1007830031 18782 46484
5589.76 214750 1200400129 26897 90572
5483 150716 826375458.6 16440 51104
5527.46 139515 771164168.3 16217 48254
5496.78 143342 787919244.7 19002 78091
5523.18 91200 503713930.7 13150 36628
5413.28 121880 659770298.4 13418 42263
5402.89 105781 571522936.2 12493 52361
5471.68 258895 1416590181 34797 122305
5556.06 356624 1981423592 42962 154033
5600.36 178818 1001445626 26992 62354
5739 203830 1169779826 19629 54220
5691.46 148537 845393124.2 13681 68171
5733.32 161275 924640482.2 18891 67346
5709.27 141118 805681296.4 17099 49812
5674.76 183979 1044036794 21979 84115
5667.98 139901 792955806.7 10821 66454
5635.46 104130 586820559.3 14590 39440
5626.22 126778 713281165.6 11095 69739
5485.91 244183 1339564946 24201 138453
5305.49 248932 1320707236 28172 96139
5083.78 261373 1328763601 30508 97870
5127.74 234772 1203849253 29002 65271
5118.86 186629 955328103.6 19713 51566
5064.67 276635 1401066308 23176 138725
5153.45 236821 1220445001 26277 96627
5285.81 297740 1573796921 30519 142863
5296.06 116412 616524615.4 16798 39093
5291.3 128849 681778229.6 21280 53836
5305.97 257532 1366458068 24454 98190
5324.93 131215 698711234.8 12847 47141
5343.32 94363 504211382.7 10156 32631
5366.72 324156 1739652899 36335 136367
5349.54 144302 771949457.8 18836 53866
5397.22 131788 711288591.7 10807 55395
5392.57 136498 736074639.4 13797 43420
5368.56 138637 744281645.7 13325 47749
5326.46 101122 538622518.2 11288 30554
5311.97 21122 112199331.4 1957 9057
5272.47 88707 467704900.8 9532 24251
5281.63 83074 438765789.6 11166 34418
5043.32 242390 1222450047 24716 86814
4991.07 233169 1163763040 28352 75922
5043.09 158840 801043627.9 21295 74440
5003.67 110610 553456283.4 14777 47876
5013.74 318607 1597411431 33563 112128
5048.02 99629 502929057.1 10573 42923
5018.64 79540 399182275.5 9119 30240
5033.83 123701 622690217.2 14733 43596
5011.37 79496 398384139.5 7156 35480
4990.9 101453 506341609 8714 57389
5015.23 140928 706786407.3 11699 65283
5023.92 139597 701323916.3 11227 64664
5032.71 84973 427644368.9 7306 35672
5002.27 84985 425117879 6970 44440
5008.75 65822 329685765.3 8158 27397
4953.82 116297 576114009.7 13279 59612
4959.63 84334 418265667.4 12188 28733
5125.3 227223 1164586090 19349 67597
5179.54 85975 445311165.5 11021 25706
5189.29 105469 547308805.1 11051 36623
5175.01 104244 539464125.8 10879 64457
5135.69 81941 420823846.7 6859 39231
5158.37 67352 347426343.5 6511 20654
5140.94 95340 490137055.4 6580 71921
5226.94 153601 802862908.8 15165 52673
5303.12 161851 858315606.6 13434 78361
5224.14 282218 1474345650 26664 203920
5176.89 98823 511595696.7 11407 34190
5044.74 131794 664866498.1 20631 72655
5017.23 154886 777097972.6 13593 88629
4978.09 208715 1039002147 32698 105190
5041.68 120619 608122929.8 15910 50646
5116.32 141024 721523975.2 14311 91025
5102.5 81543 416073053 8824 42388
5104.04 118285 603731511.7 12142 70554
5069.58 117002 593151020.4 11371 61991
5075.63 161585 820146186.2 18234 107001
5158.09 145700 751533785.4 15491 89338
5170.41 99880 516420074.3 9558 29174
5258.69 91737 482416852.4 8125 37711
5308.85 100708 534643570.8 7782 55095
5349.33 87711 469194662.7 12111 51829
5405.59 116452 629491245.9 11564 58435
5400.12 59737 322586740.6 5643 29825
5336.67 78924 421191659.3 8267 25058
5313.41 137276 729403511.9 13613 48069
5259.59 78892 414939638.9 10336 30454
5224.56 44899 234577505.4 6275 18364
5134.71 79123 406273658.9 10498 26895
5143.02 119413 614143603.4 9240 71015
5078.79 79205 402265228.2 7742 38475
5114.04 151818 776403937 11402 93922
5211.5 181068 943636503.1 18617 117693
5154.2 233510 1203557648 20669 120424
5201.53 260021 1352507141 21563 116004
5168.33 71160 367778309.2 8869 38081
5089.1 224758 1143816010 22405 147256
5050.14 173185 874608632.5 19652 112197
4989.73 124186 619654074.5 16304 69338
4963.56 140637 698060651.6 16203 75233
4979.82 211086 1051170131 23578 134241
4910.77 110406 542178544.9 12284 43309
5012.62 104891 525778637.6 15591 46035
5029.11 178301 896696038.7 20146 125470
5009.95 88003 440890299.4 11711 35315
4994.4 149077 744550495.3 16221 68755
4945.65 100404 496562625.9 10109 50151
4897.23 104332 510938084.7 10857 51161
4798.22 220161 1056380074 20982 113513
4931.8 350858 1730360197 29286 166669
5033.77 375160 1888469451 42642 170074
4898.29 295940 1449599369 45821 186396
4816.32 263080 1267077656 42622 126434
4986.07 201435 1004369746 19304 114588
5095.68 154586 787721093.3 24569 62006
5037.19 144600 728376955 27475 77717
5184.22 141176 731887262.1 17853 64498
5272.21 154547 814804683.3 15170 40819
5197.04 104197 541516294.8 11190 38775
5089.32 88468 450241691.6 8493 25421
5017.36 146928 737190001.5 12503 77234
5011.71 107899 540759000 12241 31214
4995.7 100845 503791406.2 12025 38057
4978.18 123453 614571520.3 13829 61922
5015.65 136396 684114336.4 15160 59515
5146.31 169230 870909382.8 15806 87112
5151.69 82961 427389732.1 10436 36281
5086.84 130485 663755771.1 16665 77130
5030.57 84916 427175852.5 10749 44874
5005.57 114133 571301286.9 19862 65051
5030.99 86842 436901346.8 11684 36873
4909.79 123770 607684105.4 15354 67313
4852.42 102351 496649720.9 19439 53943
4930.19 140074 690592003.5 14883 68391
5005.1 107704 539069558.1 11391 55438
5085.58 92570 470772050.7 9972 43374
5091.59 78975 402108470.3 9510 35582
5076.09 82293 417726673.7 12122 49396
5018.41 178245 894506016.8 19283 125609
4981.59 84292 419908589.8 10071 48410
5043.87 107777 543612839.7 11998 64138
5128.29 99953 512588174.1 16013 56768
5117.92 73966 378551766 9702 47473
5089.49 173772 884410900.9 19763 114994
5131.6 126482 649054933.7 13666 67945
5193.28 129719 673667415.4 20577 50867
5182.77 1229462 6372023961 49258 902198
5223.09 239474 1250794999 23397 127646
5326.97 189750 1010791673 16488 110764
5348.08 188780 1009609757 15546 78415
5390.27 205387 1107090880 17670 86231
5470.26 121693 665692037.3 11444 24259
5531.62 137636 761349398.4 17752 66687
5459.22 157907 862048336.9 15965 81093
5403.2 146251 790224118.6 12310 63491
5418.33 79654 431591867.9 11076 34337
5345.5 179869 961489593.8 17415 89729
5352.58 80113 428811045.8 10395 39446
5422.67 129734 703504626.4 13796 60250
5411.14 83355 451045509.5 9873 40562
5378.48 65288 351150127.9 13651 30900
5312.55 157393 836157649.6 18333 94990
5304.06 87805 465722994.4 13586 39630
5404.36 142075 767823942.6 14461 53202
5434.75 139298 757050485.6 12123 56227
5347.91 161700 864756303.1 22600 95856
5421.09 87173 472573030.3 16466 29354
5484.12 93148 510834384.4 12612 37476
5479.98 104324 571693909.4 14197 44912
5409.98 91065 492660205.9 9987 42621
5388.25 56689 305454244.6 11064 28047
5367.84 57978 311216912.1 6753 23574
5360.45 74472 399203467.4 9342 35766
5354.59 45001 240961758 5144 14796
5286.39 87163 460777629.1 12500 38899
5308.17 62942 334107034.4 6325 24214
5367.55 70870 380398266.5 6686 38319
5403.17 129693 700753288.1 19007 62892
5329.2 82453 439408158.5 9678 32244
5501.46 393030 2162240248 32581 110788
5647.31 589024 3326400008 53113 117807
5681.86 163075 926569515 20769 49874
5906.58 429138 2534736537 40068 145598
5874.11 162348 953649861 18063 44664
5791.76 154493 894785701.2 15936 29634
6008.81 316608 1902435735 29585 100143
6051.74 151343 915888310.5 16919 41810
5960.68 117673 701411090.5 17708 37886
5921.94 197976 1172402709 27723 57213
6020.61 264768 1594064857 28406 115200
5918.21 153804 910244158.4 18903 49255
5817.37 103183 600253851.8 14109 31190
5740.68 137632 790100698.2 23907 57127
5859.19 123156 721594549.8 17825 31301
5991.04 147187 881803191.2 16855 34589
5991.64 183674 1100508200 18978 33439
6095.28 148193 903277156.5 18274 38323
6087.11 106911 650779393.4 16089 40778
6078.26 93790 570079897.2 17005 31346
6029.42 65910 397398757.3 9471 22032
5978.63 251127 1501395391 32157 145955
6028.41 97677 588836520 10714 23821
5932.4 124685 739681244 20551 59640
5938.64 149334 886840354.6 25101 64805
6006.53 229623 1379237413 27686 114941
6099.88 242597 1479811390 25926 52228
6229.96 262420 1634865611 28272 61842
6121.49 164996 1010021948 22277 47559
6005.78 120421 723222107.2 17342 44593
5856.39 212176 1242586119 24899 83066
5862.52 153569 900301082 18165 56790
5814.11 113658 660820159.3 17726 45026
5853.09 162273 949798044.5 18450 43065
5980.81 192202 1149524317 18755 67511
6090.76 199187 1213200717 19007 67957
6068.95 168049 1019881078 15401 30107
6117.95 100337 613856820.4 12222 21405
6184.05 129972 803752985.3 18577 47999
6140.66 101277 621907259.4 13743 34699
6241.57 224323 1400126598 21313 68032
6310.96 182684 1152910981 16926 47167
6254.78 131475 822347260.7 17123 52571
6298.91 105454 664245450.7 12335 26872
6389.58 168066 1073870999 16925 57286
6273.26 294030 1844526738 30682 44691
6587.29 968973 6382904471 100265 174434
6867.81 601600 4131676661 65067 100823
6838.83 279282 1909961437 32275 41020
6999.39 431627 3021126013 58558 111888
6999.65 262679 1838662018 33069 74319
6953.67 195800 1361528371 20176 58115
6909.56 121952 842635004.2 13165 25120
6930.26 131814 913504933 15070 36520
7061.29 303720 2144654069 34544 71642
6945.4 123608 858506590.9 14977 35924
6932.14 141430 980412155.8 13852 50905
6933.05 98437 682468309.2 11552 40121
6975.28 139986 976441154.1 19174 46247
7054.74 198751 1402136993 18948 44669
7061 110927 783255791.2 11632 19347
7067.59 139036 982648927.2 13458 44102
7012.27 91832 643951009.9 11035 25342
7070.4 246253 1741106348 26006 87056
7139.13 207567 1481846760 24650 54006
7130.55 120981 862661643.4 13338 40325
7091.77 91898 651719052 18893 35598
7059.88 144611 1020936575 18246 44365
7134.64 137409 980364395 18425 43321
7096.71 128111 909166393.3 19707 47063
7056.97 136724 964856708.1 18556 60689
6992.76 145321 1016195152 18772 66932
6958.88 177432 1234727415 15753 77428
6932.96 167502 1161284237 13113 92120
6800.33 223887 1522506144 29065 118071
6756.85 196221 1325835355 18856 80646
6548 391449 2563208580 48238 197085
6489.04 182931 1187046957 25085 53631
6524.52 155679 1015730785 20800 51215
6587.71 115576 761381321.6 14669 43516
6399.85 238799 1528278870 31155 95806
6393.9 358140 2289912423 36320 99496
6403.48 193742 1240622433 24482 68889
6609.93 265042 1751908332 28068 126859
6595.67 165064 1088706975 17609 50012
6551.14 222470 1457431847 33104 74837
6405.54 207789 1331000392 22886 69390
6111.08 681976 4167610760 56726 266323
6108.86 510326 3117509468 69664 219184
6115.79 345421 2112521055 38518 98143
6233.31 164588 1025928074 24835 54467
6066.75 276735 1678883227 23236 110256
5976.36 254770 1522598457 29498 78322
5868.44 276252 1621168660 29560 95135
5820.39 312920 1821316911 36773 89020
5631.61 209825 1181652540 22480 63043
5532.16 252881 1398978422 28953 67688
5356.61 271315 1453329975 33193 61867
5413.42 216160 1170165196 22949 24949
5795.72 514698 2983044312 56537 134078
5658.74 319463 1807758913 42529 61682
5815.99 297224 1728650774 35274 74021
5681.18 174947 993905230.2 25868 49524
5659.65 219586 1242779761 24460 52074
5521.44 301825 1666509418 26416 109562
5348.15 296640 1586474806 35107 77382
5387.37 211210 1137866191 23542 47509
5179.27 456251 2363046023 55106 128985
5183.74 1105550 5730886189 150747 264292
5358.14 345421 1850813799 49903 81588
5378.82 290536 1562741598 33234 109012
5415.73 291708 1579812830 40480 144190
5394.24 291037 1569923922 21953 130247
5338.47 355131 1895855478 29828 176018
5410.71 193618 1047610869 19658 70204
5548.31 414185 2298027474 35964 161714
5586.32 203187 1135066627 31439 62680
5636.59 208350 1174383658 19719 76187
5627.79 17624 99184122.8 2512 4777
5697.13 236068 1344909635 23510 124735
5679.5 165617 940622294.6 21039 62902
5572.44 148588 827997829.7 19581 69536
5595.41 137523 769498126.4 16763 53957
5624.6 194450 1093703137 21561 90459
5663.25 141140 799311162.2 19799 51441
5704.54 98362 561110448.5 12931 34370
5694.66 122296 696434326.6 18661 31766
5786.61 214025 1238478941 27511 54394
5834.83 198644 1159053497 25136 65554
5752.08 203676 1171561375 28828 67404
5834.57 182540 1065042534 22901 55179
5842.97 128949 753444929.8 16468 35829
5989.67 263956 1581008673 28733 82755
6000.41 358307 2149989861 44018 224422
6014.74 159769 960969447.5 20954 67530
6051.32 166285 1006244540 21191 73042
5933.79 159561 946800933.1 27726 69732
5787.48 192895 1116376287 27292 56404
5769.98 220039 1269620503 28798 55881
5677.01 245845 1395663545 28025 86464
5758.06 231580 1333452692 30537 45132
5939.91 156702 930795277 18532 39016
6139.85 272548 1673403387 31070 62747
6157.67 168709 1038854441 23032 34913
6092.07 153950 937873944.6 23261 49227
6134.24 151411 928790780.2 16173 26083
6346.36 355577 2256618507 56446 118942
6375.12 187601 1195978993 20483 25918
6387.36 309851 1979129684 36305 87528
% Dly Qt to Traded Qty 2068.5 4366.85 -2298.35
52.1 0
48.09 9.6
28.53 0
34.03 10.45
30.93 24.25
38.22 7.8
33.07 3.15
38.21 0.35
37 3.4
50.19 0
48.54 -0.45
49.78 0
65.61 3.35
47.35 4.85
57.94 0.5
56.4 0
56.06 0
52.53 0
74.79 0
61.41 -13.65
50.41 -14.75
49.68 0
47.3 26.45
42.28 26
70.32 -9.7
56.77 0
50.03 56.55
49.94 0
42.5 6.6
43.35 27.9
46.42 0
36.46 16.05
33.68 0
43.96 0
49.64 0
62.66 24.25
54.93 0
63.94 0
50.47 0
54.61 3.8
44.64 -15.5
40.93 0
69.77 0
51.66 28.8
28.52 0
39.85 0
51.25 54.85
36.18 0
48.95 0
41.88 0
46.03 21.3
43.04 0
41.31 -21.05
53.76 0
65.26 73.95
49.5 8.75
62.62 0
36.15 9.95
63.2 0
43.55 0
49.38 -32.45
49.19 92.15
49.61 0
40.28 15.65
54.8 0
52.46 18.25
55.03 0
52.79 0
56.51 0
45.02 0
45.44 0
48.32 -23.35
44.75 14.8
40.2 12
33.55 0
36.63 -2.9
32.1 36
44.51 0
52.24 0
53.3 0
55.44 0
62.95 0
49.19 18.25
41.51 30.65
33.47 0
58.83 0
40.93 5.1
49.65 0
47.37 0
58.12 0
49.95 0
38.91 0
52.11 0
67.09 0
44.42 14.2
36.91 0
58.32 33.05
42.53 0
38.98 0
36.82 0
34.82 0
44.7 0
41.68 33.85
47.89 0
52.05 23.9
44.36 0
41.08 0
42.08 23.5
40.9 -51
51.57 14.4
50.64 33.2
39.56 0
44.06 0
46.82 0
48.43 19
53.04 0
50.59 0
36.77 8.15
55.22 0
56.96 0
53.62 30.5
60.45 -10.45
60.39 0.6
68.6 3.6
41.89 0
51.56 0
47.27 0
34.54 41.85
59.25 0
45.36 6.3
51.93 18.3
47.94 0
74.74 12.75
65.3 0
53.19 0
63.74 0
60.87 -30.2
55.39 44
55.73 35.45
49.11 0
49.87 3.85
47.74 0
39.71 30.5
31.15 3.5
26.41 39.6
25.51 0
36.27 -9.5
36.32 -5.45
33.43 0
33.97 13.7
38.09 33.15
33.64 2.75
44.07 0
41.48 5.95
33.72 2.65
32.74 45.95
39.96 0
43.72 0
26.05 0
31.75 58
28 46.95
26.74 27.2
25.8 0
21.52 5.5
50.13 0
35.66 0
43.23 48.5
25.03 50.75
42.18 -3
33.91 0
34.59 0
54.48 27.15
40.16 0
34.68 0
49.5 0
47.24 43.85
43.19 41.2
34.87 0
26.6 52.7
45.89 0
41.76 51.65
35.3 0
45.72 0
47.5 0
37.88 18.75
55.01 0
56.7 0
38.62 0
37.44 0
27.8 49.5
27.63 0
50.15 0
40.8 55.55
47.98 22.55
33.58 0
41.78 0
38.13 20.9
35.93 0
34.58 0
42.07 0
37.33 22.85
42.03 0
31.81 0
34.44 0
30.21 0
42.88 0
27.34 43.7
41.43 0
35.82 0
32.56 0
46.86 30.05
43.28 0
35.19 0
43.08 0
38.02 0
35.24 -2.6
44.63 0
56.57 0
46.32 -17.6
46.32 14.25
41.98 0.55
52.29 0
41.62 10.45
51.26 0
34.07 45.25
29.75 27.05
29.9 26.45
34.72 -0.2
61.83 0
47.88 0
30.67 -1.6
75.44 0
34.29 19.8
48.42 -54.1
72.26 0
34.6 0
55.13 0
57.22 0
50.4 0
41.99 19.8
64.55 33.9
51.98 0
59.65 0
52.98 0
66.22 43.75
61.32 -120.35
29.21 44.4
41.11 8.5
54.71 27.3
59.09 -37.35
50.18 3.75
49.93 0
31.75 0
35.02 -25.7
38.6 0
40.9 0
33.99 0
59.47 0
48.58 0
61.86 42.8
65 8.75
51.57 0
44.61 -1.55
53.51 0
65.52 0
64.78 0
55.83 0
53.49 42.1
63.6 0
39.23 26.95
43.89 -9.45
70.37 0
40.13 0
46.12 0
49.95 0
49.04 0
51.56 0
47.5 -37.4
45.33 0
62.98 -418
48.06 104.4
56.89 -12.05
40.11 -67.35
53.75 36.95
45.69 24.55
26.41 0
37.21 0
28.73 0
52.57 0
28.93 0
37.74 0
50.16 0
43.63 31.35
51.48 15.05
43.73 0
59.11 0
52.85 0
57 38.05
42.46 0
54.39 0
52.7 28.8
48.82 36.25
51.47 -1.05
46.86 -8.4
45.05 -0.1
60.02 0
70.47 8.65
57.43 0
59.51 9.15
56.79 -31.5
64.18 -60.95
66.18 1.3
53.72 28.95
39.21 -28.95
73.38 0
53.3 1.6
58.37 38.4
41.54 0
41.98 19.45
19.93 3.75
48.45 19.75
51.35 0
43.41 0
43.11 0
49.89 0
49.24 23.85
46.44 8.9
48.66 0
47.33 -15.2
60.35 0
45.13 0
37.45 15.35
40.36 0
59.28 0
33.67 23.75
40.23 -2.6
43.05 0
46.8 0
49.48 0
40.66 8.7
48.03 0
32.88 5.5
44.63 0
38.47 -1.75
54.07 -66.45
48.49 -47.5
39.11 0
28.19 9.7
20 5.2
30.58 0
33.93 -22.8
27.51 0
19.18 37.6
31.63 8.3
27.63 0
32.2 0
28.9 36.15
43.51 26.75
32.02 0
30.23 0
41.51 0
25.42 24.25
23.5 -16.45
18.21 -10.5
25.86 51.05
38.14 0
33.42 0
33.43 0
58.12 0
24.39 -20.75
47.83 0
43.4 11.45
50.06 8
21.53 23.5
23.57 0
28.82 0
37.03 0
39.15 0
36.98 0
39.62 0
26.54 11.8
35.13 12.15
34.12 11
17.92 0
21.33 35.3
36.93 -1.8
34.26 0
30.33 36.6
25.82 5.55
39.99 0
25.48 43.95
34.09 0
15.2 0
18 -32.95
16.76 24.9
14.69 0
25.92 9.5
28.29 63.35
29.68 0
20.6 0
27.71 62.4
23.59 0
29.06 0
35.99 0
40.76 0
33.04 43.8
22.47 0
17.44 -2.4
31.72 -54.6
27.6 0
35.35 -22.7
26.02 0
33.33 0
38.74 0
30.68 53.4
31.53 0
36.74 0
44.39 0
46.06 0
43.64 0
55 0
52.74 0
41.1 0
50.35 0
29.32 16.95
32.9 52.7
37.65 -20.1
40.12 0
27.78 -11.15
35.56 66.05
47.86 -18.45
30.3 0
33.64 0
33.39 0
39.05 0
42.95 0
28.41 21.35
33.09 6.45
39.84 0
30.74 -6.2
34.44 0
28.45 0
30.05 0
26.77 0
22.8 16.45
11.54 25.9
26.05 -276.5
19.31 0
24.9 1.45
28.31 0
23.71 42.9
36.3 0
26.09 50.8
22.49 0
28.27 0
23.91 -92.45
23.62 12.35
37.52 15.8
49.43 0
44.75 0
49.56 0
36.26 0
39.04 34.7
30.85 29.2
36.57 0
27.11 0
52.84 3.6
37.98 0
46.8 34.3
39.23 0
46.52 42.9
36.45 24.35
34.94 -10.95
25.97 0
25.41 18.05
33 0
33.09 2.1
30.23 29.65
27.79 0
31.35 8.95
62.63 0
42.27 0
43.93 -0.2
43.7 0
29.24 0
25.4 -237.9
35.17 -50.95
19.49 23.85
24.9 61
23.02 20.5
20.69 0
31.98 0
17.23 37.35
33.45 -75.4
13.82 42.05
28.25 0
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
BAJFINANCE EQ 22-Dec-16 788.6 784.8 784.8 760.5 766.55 765.4
BAJFINANCE EQ 23-Dec-16 765.4 776.7 827.9 761.3 815 808.95
BAJFINANCE EQ 26-Dec-16 808.95 810 821.3 782.05 806.7 810
BAJFINANCE EQ 27-Dec-16 810 811 827.9 799.35 807.25 809.75
BAJFINANCE EQ 28-Dec-16 809.75 816.35 840.9 811 820.35 820.2
BAJFINANCE EQ 29-Dec-16 820.2 820 839.75 816.25 835 833.35
BAJFINANCE EQ 30-Dec-16 833.35 840 854.7 833 843.6 842.2
BAJFINANCE EQ 2-Jan-17 842.2 852 873.9 842 870.5 870.05
BAJFINANCE EQ 3-Jan-17 870.05 870 889 859.25 880.55 884
BAJFINANCE EQ 4-Jan-17 884 887.1 891 868 871 871.9
BAJFINANCE EQ 5-Jan-17 871.9 883.35 903 875.05 900.3 899.75
BAJFINANCE EQ 6-Jan-17 899.75 911 914.9 875.9 878.1 878.45
BAJFINANCE EQ 9-Jan-17 878.45 887.8 893.75 875.1 879.8 878.25
BAJFINANCE EQ 10-Jan-17 878.25 884.7 901.95 880.05 899.9 899.75
BAJFINANCE EQ 11-Jan-17 899.75 905 909.5 891 893 896.15
BAJFINANCE EQ 12-Jan-17 896.15 902.5 909.95 886 892 891.2
BAJFINANCE EQ 13-Jan-17 891.2 893.2 905.5 888.1 898.95 900.05
BAJFINANCE EQ 16-Jan-17 900.05 900 920.1 894.45 918.5 917.7
BAJFINANCE EQ 17-Jan-17 917.7 923.9 924.6 910.5 913.5 914.35
BAJFINANCE EQ 18-Jan-17 914.35 918.7 938 915 930.05 930.35
BAJFINANCE EQ 19-Jan-17 930.35 929.8 932.3 916 926 926.3
BAJFINANCE EQ 20-Jan-17 926.3 924.8 930 904 905.9 907.7
BAJFINANCE EQ 23-Jan-17 907.7 909.4 931.7 905.15 928.95 929.65
BAJFINANCE EQ 24-Jan-17 929.65 934.95 934.95 921 928.1 929.75
BAJFINANCE EQ 25-Jan-17 929.75 931.2 1006 931.2 1000 999.85
BAJFINANCE EQ 27-Jan-17 999.85 1000 1020 991.35 997 995.85
BAJFINANCE EQ 30-Jan-17 995.85 990 1059 989.15 1054.3 1054.8
BAJFINANCE EQ 31-Jan-17 1054.8 1058.9 1072 1030.75 1034.15 1036.9
BAJFINANCE EQ 1-Feb-17 1036.9 1039 1069.9 1025 1062.05 1066.15
BAJFINANCE EQ 2-Feb-17 1066.15 1067.4 1083.95 1050 1052.5 1054.15
BAJFINANCE EQ 3-Feb-17 1054.15 1055.3 1068 1042.3 1045 1047.35
BAJFINANCE EQ 6-Feb-17 1047.35 1056 1085.5 1050.1 1068.3 1073.7
BAJFINANCE EQ 7-Feb-17 1073.7 1070 1075 1052.4 1063.45 1060.95
BAJFINANCE EQ 8-Feb-17 1060.95 1060 1069.4 1025 1048.05 1049.45
BAJFINANCE EQ 9-Feb-17 1049.45 1058 1061.65 1026 1039.55 1040.85
BAJFINANCE EQ 10-Feb-17 1040.85 1045.2 1059 1038 1057.7 1055.45
BAJFINANCE EQ 13-Feb-17 1055.45 1057 1070 1043.25 1060 1058.95
BAJFINANCE EQ 14-Feb-17 1058.95 1064 1069 1055 1059.75 1059.5
BAJFINANCE EQ 15-Feb-17 1059.5 1060.3 1065 1029 1042.2 1040.4
BAJFINANCE EQ 16-Feb-17 1040.4 1040.9 1106 1035 1100 1094.35
BAJFINANCE EQ 17-Feb-17 1094.35 1110 1118 1081.1 1084.9 1089.5
BAJFINANCE EQ 20-Feb-17 1089.5 1092.95 1109.5 1035 1092.55 1095.9
BAJFINANCE EQ 21-Feb-17 1095.9 1092.2 1105.95 1085 1095 1095.9
BAJFINANCE EQ 22-Feb-17 1095.9 1095 1104.15 1065 1080 1076.25
BAJFINANCE EQ 23-Feb-17 1076.25 1083 1099 1066.5 1068.3 1068.2
BAJFINANCE EQ 27-Feb-17 1068.2 1070.85 1104 1069 1092 1091.6
BAJFINANCE EQ 28-Feb-17 1091.6 1097.75 1119 1096 1113.1 1108.2
BAJFINANCE EQ 1-Mar-17 1108.2 1120 1128.9 1070.6 1072.2 1075.85
BAJFINANCE EQ 2-Mar-17 1075.85 1083 1089.6 1019.1 1048 1048.75
BAJFINANCE EQ 3-Mar-17 1048.75 1047.5 1056.9 1024.15 1050 1046.25
BAJFINANCE EQ 6-Mar-17 1046.25 1054 1056 1026.4 1035.45 1033.95
BAJFINANCE EQ 7-Mar-17 1033.95 1034.9 1055.8 1022.4 1053 1052.4
BAJFINANCE EQ 8-Mar-17 1052.4 1057.75 1084 1049 1080 1081.2
BAJFINANCE EQ 9-Mar-17 1081.2 1074.7 1095 1068 1083 1087.2
BAJFINANCE EQ 10-Mar-17 1087.2 1092.5 1100 1085.1 1089.35 1094.5
BAJFINANCE EQ 14-Mar-17 1094.5 1112 1135.45 1103.4 1125.15 1126.7
BAJFINANCE EQ 15-Mar-17 1126.7 1129 1143.2 1124.25 1128.3 1134.55
BAJFINANCE EQ 16-Mar-17 1134.55 1139.7 1178 1130.85 1171.95 1163.5
BAJFINANCE EQ 17-Mar-17 1163.5 1170 1183.7 1151.3 1156.4 1159.3
BAJFINANCE EQ 20-Mar-17 1159.3 1165 1192.3 1142.75 1180 1172.55
BAJFINANCE EQ 21-Mar-17 1172.55 1172.05 1184.95 1146 1170 1174.55
BAJFINANCE EQ 22-Mar-17 1174.55 1155.1 1167.95 1150 1157 1159.7
BAJFINANCE EQ 23-Mar-17 1159.7 1161.5 1191.7 1161.5 1183.1 1185.75
BAJFINANCE EQ 24-Mar-17 1185.75 1190.4 1198 1170.55 1180 1177.05
BAJFINANCE EQ 27-Mar-17 1177.05 1177 1189 1171 1186 1185
BAJFINANCE EQ 28-Mar-17 1185 1194 1206 1186.75 1194.4 1194.75
BAJFINANCE EQ 29-Mar-17 1194.75 1199.4 1205 1172 1178.05 1180.75
BAJFINANCE EQ 30-Mar-17 1180.75 1180 1190.1 1173 1183 1181.05
BAJFINANCE EQ 31-Mar-17 1181.05 1188 1188 1167.5 1173.95 1171.1
BAJFINANCE EQ 3-Apr-17 1171.1 1170.05 1189 1162 1179 1181.75
BAJFINANCE EQ 5-Apr-17 1181.75 1190 1190 1165 1172 1173.1
BAJFINANCE EQ 6-Apr-17 1173.1 1177.8 1204.05 1165.75 1198.5 1198.1
BAJFINANCE EQ 7-Apr-17 1198.1 1198 1224 1192.2 1206.15 1201.6
BAJFINANCE EQ 10-Apr-17 1201.6 1201.7 1252 1190 1246 1240.75
BAJFINANCE EQ 11-Apr-17 1240.75 1246 1274 1242 1255 1255.95
BAJFINANCE EQ 12-Apr-17 1255.95 1260 1278 1248 1270 1266.2
BAJFINANCE EQ 13-Apr-17 1266.2 1267.8 1292 1261 1276 1273.9
BAJFINANCE EQ 17-Apr-17 1273.9 1274.9 1282 1246.55 1250 1259.55
BAJFINANCE EQ 18-Apr-17 1259.55 1254.4 1270.7 1229.9 1239 1236.05
BAJFINANCE EQ 19-Apr-17 1236.05 1237.8 1252.5 1217.55 1250 1242.95
BAJFINANCE EQ 20-Apr-17 1242.95 1253 1258.5 1243 1249.65 1252
BAJFINANCE EQ 21-Apr-17 1252 1252 1259.9 1236.3 1245.05 1246.95
BAJFINANCE EQ 24-Apr-17 1246.95 1251.1 1275 1242.1 1274 1271.75
BAJFINANCE EQ 25-Apr-17 1271.75 1279 1349 1276 1341.9 1341.7
BAJFINANCE EQ 26-Apr-17 1341.7 1345 1349.9 1301.55 1310.7 1309.7
BAJFINANCE EQ 27-Apr-17 1309.7 1315 1315.85 1278.05 1285.55 1285.7
BAJFINANCE EQ 28-Apr-17 1285.7 1278.05 1295 1268.75 1275 1276.2
BAJFINANCE EQ 2-May-17 1276.2 1281.9 1286.15 1257 1269.9 1268.6
BAJFINANCE EQ 3-May-17 1268.6 1270 1282.8 1260 1270.8 1270.1
BAJFINANCE EQ 4-May-17 1270.1 1271.25 1311.9 1271.25 1296.1 1296.55
BAJFINANCE EQ 5-May-17 1296.55 1295 1303 1264.9 1270.05 1274.25
BAJFINANCE EQ 8-May-17 1274.25 1270.25 1286.35 1260.5 1275.5 1272
BAJFINANCE EQ 9-May-17 1272 1275 1292.9 1264.5 1292.45 1286.1
BAJFINANCE EQ 10-May-17 1286.1 1295 1331 1293.55 1328 1327
BAJFINANCE EQ 11-May-17 1327 1334.95 1344.9 1318.45 1333.75 1339.7
BAJFINANCE EQ 12-May-17 1339.7 1332 1339 1305 1313.3 1314.75
BAJFINANCE EQ 15-May-17 1314.75 1323 1348.5 1317.65 1332 1332.95
BAJFINANCE EQ 16-May-17 1332.95 1337.4 1358.8 1327.2 1346 1347.75
BAJFINANCE EQ 17-May-17 1347.75 1350 1374 1297.5 1320 1324.8
BAJFINANCE EQ 18-May-17 1324.8 1299 1343 1296.05 1310.7 1314.55
BAJFINANCE EQ 19-May-17 1314.55 1324 1333.9 1265.55 1288 1289.15
BAJFINANCE EQ 22-May-17 1289.15 1299 1304 1237.35 1240 1242.15
BAJFINANCE EQ 23-May-17 1242.15 1249.9 1265 1190.55 1230.7 1233.75
BAJFINANCE EQ 24-May-17 1233.75 1234 1254.9 1210 1225 1224.35
BAJFINANCE EQ 25-May-17 1224.35 1230 1268 1228.25 1263 1258.85
BAJFINANCE EQ 26-May-17 1258.85 1261.7 1326.7 1261.7 1314.85 1317.8
BAJFINANCE EQ 29-May-17 1317.8 1319.4 1333 1301.9 1309.95 1307.45
BAJFINANCE EQ 30-May-17 1307.45 1305.2 1324.9 1303.7 1322.35 1321.55
BAJFINANCE EQ 31-May-17 1321.55 1323 1334.9 1316.1 1329.4 1326.95
BAJFINANCE EQ 1-Jun-17 1326.95 1334 1339 1320.25 1323.8 1327.35
BAJFINANCE EQ 2-Jun-17 1327.35 1332.4 1365 1318 1362 1361.25
BAJFINANCE EQ 5-Jun-17 1361.25 1368.55 1372.65 1348.05 1361.75 1363.1
BAJFINANCE EQ 6-Jun-17 1363.1 1363.4 1367.9 1325 1333.65 1336.65
BAJFINANCE EQ 7-Jun-17 1336.65 1341.1 1360 1335.1 1341.3 1343.15
BAJFINANCE EQ 8-Jun-17 1343.15 1344.9 1372 1344.7 1360 1361.7
BAJFINANCE EQ 9-Jun-17 1361.7 1358 1382 1343.7 1370 1376.85
BAJFINANCE EQ 12-Jun-17 1376.85 1369.95 1383 1356.55 1369 1364.95
BAJFINANCE EQ 13-Jun-17 1364.95 1374 1380 1361 1362 1371.5
BAJFINANCE EQ 14-Jun-17 1371.5 1374.2 1375 1354 1360 1361
BAJFINANCE EQ 15-Jun-17 1361 1361.1 1413 1352.2 1409.3 1405.25
BAJFINANCE EQ 16-Jun-17 1405.25 1415 1424.85 1403.3 1406 1410.3
BAJFINANCE EQ 19-Jun-17 1410.3 1405.2 1421.7 1395.6 1400.1 1399.85
BAJFINANCE EQ 20-Jun-17 1399.85 1407.7 1432.9 1395.05 1411.5 1409.6
BAJFINANCE EQ 21-Jun-17 1409.6 1404.8 1426 1401 1419.9 1416.65
BAJFINANCE EQ 22-Jun-17 1416.65 1419 1427 1395.3 1400 1401.8
BAJFINANCE EQ 23-Jun-17 1401.8 1405 1415.5 1366 1400 1400.75
BAJFINANCE EQ 27-Jun-17 1400.75 1400 1400 1336.75 1341 1349.95
BAJFINANCE EQ 28-Jun-17 1349.95 1341 1377 1313.9 1371 1372.35
BAJFINANCE EQ 29-Jun-17 1372.35 1379 1394.85 1366.5 1369.65 1376.3
BAJFINANCE EQ 30-Jun-17 1376.3 1367.6 1380 1352.5 1373.55 1373.1
BAJFINANCE EQ 3-Jul-17 1373.1 1380 1390 1366.5 1384 1387.15
BAJFINANCE EQ 4-Jul-17 1387.15 1390 1408.75 1376.55 1378 1379.55
BAJFINANCE EQ 5-Jul-17 1379.55 1375 1407 1370.1 1399 1398.55
BAJFINANCE EQ 6-Jul-17 1398.55 1398.9 1413.5 1392.35 1397.5 1399.3
BAJFINANCE EQ 7-Jul-17 1399.3 1398.5 1403.6 1387.4 1393 1391.7
BAJFINANCE EQ 10-Jul-17 1391.7 1451.55 1451.55 1395.1 1411.55 1412.8
BAJFINANCE EQ 11-Jul-17 1412.8 1419.4 1431 1409.6 1422 1419.2
BAJFINANCE EQ 12-Jul-17 1419.2 1424.5 1452 1420 1452 1443.7
BAJFINANCE EQ 13-Jul-17 1443.7 1452 1489.5 1450.9 1482.1 1485.9
BAJFINANCE EQ 14-Jul-17 1485.9 1485 1508.65 1470.65 1495 1499.4
BAJFINANCE EQ 17-Jul-17 1499.4 1504.95 1549.7 1488.05 1538.55 1538.5
BAJFINANCE EQ 18-Jul-17 1538.5 1537.95 1545.15 1507 1514.95 1512.35
BAJFINANCE EQ 19-Jul-17 1512.35 1519.65 1577.4 1515 1544 1541.85
BAJFINANCE EQ 20-Jul-17 1541.85 1551 1608 1547.1 1587.25 1595.35
BAJFINANCE EQ 21-Jul-17 1595.35 1598.9 1631.5 1585 1623 1621.35
BAJFINANCE EQ 24-Jul-17 1621.35 1633 1637.3 1587.95 1602 1597.4
BAJFINANCE EQ 25-Jul-17 1597.4 1606.9 1632.9 1600 1632.7 1627.5
BAJFINANCE EQ 26-Jul-17 1627.5 1636 1695.75 1630 1691.15 1687.15
BAJFINANCE EQ 27-Jul-17 1687.15 1704 1739.8 1671.1 1673.9 1679.35
BAJFINANCE EQ 28-Jul-17 1679.35 1672 1710.9 1662.55 1702.2 1701.35
BAJFINANCE EQ 31-Jul-17 1701.35 1718 1724 1697.6 1705.65 1703.1
BAJFINANCE EQ 1-Aug-17 1703.1 1709.9 1727.9 1706.05 1718 1716.25
BAJFINANCE EQ 2-Aug-17 1716.25 1724.95 1726.2 1691.1 1705 1707.2
BAJFINANCE EQ 3-Aug-17 1707.2 1714 1729 1698.05 1708 1701.75
BAJFINANCE EQ 4-Aug-17 1701.75 1704.9 1730 1701.05 1729.55 1723.45
BAJFINANCE EQ 7-Aug-17 1723.45 1735.5 1805.95 1729.6 1800 1798.15
BAJFINANCE EQ 8-Aug-17 1798.15 1813 1829.5 1772 1778 1779.8
BAJFINANCE EQ 9-Aug-17 1779.8 1769.9 1769.9 1682.55 1693 1697.7
BAJFINANCE EQ 10-Aug-17 1697.7 1680 1689.9 1610.05 1650 1635.6
BAJFINANCE EQ 11-Aug-17 1635.6 1590 1732.6 1590 1704.9 1695.4
BAJFINANCE EQ 14-Aug-17 1695.4 1721.3 1742.35 1705 1717 1710.9
BAJFINANCE EQ 16-Aug-17 1710.9 1730 1730 1683.2 1725 1721.35
BAJFINANCE EQ 17-Aug-17 1721.35 1730 1762.5 1720.5 1722 1728.75
BAJFINANCE EQ 18-Aug-17 1728.75 1710 1722.9 1688.5 1701 1704.95
BAJFINANCE EQ 21-Aug-17 1704.95 1704.95 1731 1678.55 1685.2 1690.6
BAJFINANCE EQ 22-Aug-17 1690.6 1708 1713.6 1662.55 1683 1682.9
BAJFINANCE EQ 23-Aug-17 1682.9 1695.9 1784.7 1695.9 1779 1779.3
BAJFINANCE EQ 24-Aug-17 1779.3 1791.4 1797.7 1752.8 1761.9 1760.1
BAJFINANCE EQ 28-Aug-17 1760.1 1773.5 1837.4 1767 1831 1829.95
BAJFINANCE EQ 29-Aug-17 1829.95 1835 1835 1762 1770 1773.4
BAJFINANCE EQ 30-Aug-17 1773.4 1798 1819.4 1777.05 1788 1788.05
BAJFINANCE EQ 31-Aug-17 1788.05 1797.4 1805.7 1770 1790 1781.9
BAJFINANCE EQ 1-Sep-17 1781.9 1790 1807 1790 1799.95 1799.95
BAJFINANCE EQ 4-Sep-17 1799.95 1797.95 1820 1775.55 1801 1801.35
BAJFINANCE EQ 5-Sep-17 1801.35 1809.85 1815.3 1784.55 1793 1794.4
BAJFINANCE EQ 6-Sep-17 1794.4 1782 1883 1777.7 1859.7 1858.95
BAJFINANCE EQ 7-Sep-17 1858.95 1880 1985.9 1871.15 1963 1963.2
BAJFINANCE EQ 8-Sep-17 1963.2 1970 1974.95 1881 1888 1891.2
BAJFINANCE EQ 11-Sep-17 1891.2 1900 1935.45 1898.05 1921.3 1920.45
BAJFINANCE EQ 12-Sep-17 1920.45 1935 1935 1886.6 1894 1894.4
BAJFINANCE EQ 13-Sep-17 1894.4 1895 1924.7 1895 1910.6 1907.15
BAJFINANCE EQ 14-Sep-17 1907.15 1913 1935.5 1901 1913.9 1909.9
BAJFINANCE EQ 15-Sep-17 1909.9 1895.6 1912.1 1881.4 1903.55 1902.75
BAJFINANCE EQ 18-Sep-17 1902.75 1916 1929.25 1906.6 1912.5 1911.65
BAJFINANCE EQ 19-Sep-17 1911.65 1924.1 1928.7 1904.05 1912 1911.8
BAJFINANCE EQ 20-Sep-17 1911.8 1918.8 1918.85 1900 1904.5 1904.9
BAJFINANCE EQ 21-Sep-17 1904.9 1908 1926 1871.55 1916.6 1919.5
BAJFINANCE EQ 22-Sep-17 1919.5 1910 1910 1847 1858 1863.15
BAJFINANCE EQ 25-Sep-17 1863.15 1859.95 1859.95 1759 1799.7 1796
BAJFINANCE EQ 26-Sep-17 1796 1796 1862.8 1780.95 1839 1840.1
BAJFINANCE EQ 27-Sep-17 1840.1 1859 1859 1795.25 1808.2 1806.75
BAJFINANCE EQ 28-Sep-17 1806.75 1817 1855 1791 1840.2 1842.85
BAJFINANCE EQ 29-Sep-17 1842.85 1857.95 1875 1830.35 1836.1 1838.05
BAJFINANCE EQ 3-Oct-17 1838.05 1860 1873.5 1831.7 1872.95 1867.8
BAJFINANCE EQ 4-Oct-17 1867.8 1879.95 1879.95 1852 1862 1862.65
BAJFINANCE EQ 5-Oct-17 1862.65 1865 1885.5 1855.4 1867 1866.2
BAJFINANCE EQ 6-Oct-17 1866.2 1880 1934.55 1868.4 1926 1923.6
BAJFINANCE EQ 9-Oct-17 1923.6 1928 1954 1916 1940.5 1941.3
BAJFINANCE EQ 10-Oct-17 1941.3 1944 1959.4 1943 1949.75 1950.8
BAJFINANCE EQ 11-Oct-17 1950.8 1967 1967 1901.95 1922.85 1923.55
BAJFINANCE EQ 12-Oct-17 1923.55 1940 1957.75 1923 1953 1953.15
BAJFINANCE EQ 13-Oct-17 1953.15 1955.1 1973.7 1948.45 1953 1953.05
BAJFINANCE EQ 16-Oct-17 1953.05 1966 1967 1875.35 1882.45 1886.3
BAJFINANCE EQ 17-Oct-17 1886.3 1880.25 1902 1856.4 1872 1867.1
BAJFINANCE EQ 18-Oct-17 1867.1 1870 1884 1848.65 1872.9 1868.5
BAJFINANCE EQ 19-Oct-17 1868.5 1872.8 1872.8 1832 1839.25 1845.9
BAJFINANCE EQ 23-Oct-17 1845.9 1845 1856.9 1812.2 1836.4 1833.75
BAJFINANCE EQ 24-Oct-17 1833.75 1848 1848 1816 1826 1826.05
BAJFINANCE EQ 25-Oct-17 1826.05 1820 1820 1713.55 1731.9 1726.35
BAJFINANCE EQ 26-Oct-17 1726.35 1739 1766 1700.1 1754.1 1746.75
BAJFINANCE EQ 27-Oct-17 1746.75 1760.05 1828.65 1752.45 1823.5 1819
BAJFINANCE EQ 30-Oct-17 1819 1832 1836.25 1797.8 1804.3 1804.3
BAJFINANCE EQ 31-Oct-17 1804.3 1787 1824.05 1774.55 1800.2 1800.6
BAJFINANCE EQ 1-Nov-17 1800.6 1809.6 1819.7 1801 1804.15 1806.75
BAJFINANCE EQ 2-Nov-17 1806.75 1815 1821.9 1802 1810 1810.2
BAJFINANCE EQ 3-Nov-17 1810.2 1825 1845 1808.4 1833.65 1836.95
BAJFINANCE EQ 6-Nov-17 1836.95 1818 1844.9 1811.8 1816.15 1822
BAJFINANCE EQ 7-Nov-17 1822 1848 1848 1773.3 1798.85 1802.55
BAJFINANCE EQ 8-Nov-17 1802.55 1794.55 1804.9 1771.55 1782.45 1775.7
BAJFINANCE EQ 9-Nov-17 1775.7 1787.05 1793.4 1733 1753 1753
BAJFINANCE EQ 10-Nov-17 1753 1731.1 1769 1731.1 1741 1745
BAJFINANCE EQ 13-Nov-17 1745 1759.95 1759.95 1718.5 1728 1728.75
BAJFINANCE EQ 14-Nov-17 1728.75 1731 1769.9 1720.2 1752 1754.9
BAJFINANCE EQ 15-Nov-17 1754.9 1762.1 1763.95 1707.05 1719 1713.8
BAJFINANCE EQ 16-Nov-17 1713.8 1725 1780.2 1716.5 1777.75 1764.25
BAJFINANCE EQ 17-Nov-17 1764.25 1790 1817 1778.1 1780 1787.35
BAJFINANCE EQ 20-Nov-17 1787.35 1786.8 1807.5 1770.05 1805 1805.25
BAJFINANCE EQ 21-Nov-17 1805.25 1819 1822.75 1791.25 1807.8 1809.75
BAJFINANCE EQ 22-Nov-17 1809.75 1816.7 1816.7 1768.55 1773.8 1773.95
BAJFINANCE EQ 23-Nov-17 1773.95 1777 1782.45 1747 1762.6 1763.65
BAJFINANCE EQ 24-Nov-17 1763.65 1773 1798.3 1764 1785.1 1790
BAJFINANCE EQ 27-Nov-17 1790 1780 1784.3 1765 1772 1773.25
BAJFINANCE EQ 28-Nov-17 1773.25 1772 1783.95 1762.5 1764.4 1766.4
BAJFINANCE EQ 29-Nov-17 1766.4 1765 1777.95 1751 1755.4 1756.3
BAJFINANCE EQ 30-Nov-17 1756.3 1754.85 1759.4 1722.35 1734.75 1727.05
BAJFINANCE EQ 1-Dec-17 1727.05 1737 1741.8 1705.3 1708 1711.6
BAJFINANCE EQ 4-Dec-17 1711.6 1724 1724 1670.15 1675.8 1675.95
BAJFINANCE EQ 5-Dec-17 1675.95 1675.95 1719 1661.05 1710 1707.4
BAJFINANCE EQ 6-Dec-17 1707.4 1699.95 1714.9 1662.5 1674.95 1671.45
BAJFINANCE EQ 7-Dec-17 1671.45 1685 1690.15 1661 1672 1676.3
BAJFINANCE EQ 8-Dec-17 1676.3 1685 1708.2 1683.3 1706 1702.25
BAJFINANCE EQ 11-Dec-17 1702.25 1710 1720 1690.2 1708.95 1707.8
BAJFINANCE EQ 12-Dec-17 1707.8 1705 1716 1690.1 1696.9 1699.25
BAJFINANCE EQ 13-Dec-17 1699.25 1694.75 1700.75 1661 1670 1671.8
BAJFINANCE EQ 14-Dec-17 1671.8 1675 1698.9 1627.05 1692.5 1685.85
BAJFINANCE EQ 15-Dec-17 1685.85 1700 1739.7 1692 1725 1729.6
BAJFINANCE EQ 18-Dec-17 1729.6 1726 1773 1653.2 1754.9 1756.85
BAJFINANCE EQ 19-Dec-17 1756.85 1766 1770.85 1739.05 1760.05 1757.75
BAJFINANCE EQ 20-Dec-17 1757.75 1765 1785 1750 1770 1770.4
BAJFINANCE EQ 21-Dec-17 1770.4 1774.95 1774.95 1743.35 1755.5 1748.05
BAJFINANCE EQ 22-Dec-17 1748.05 1756 1788.4 1750 1776.05 1782.45
BAJFINANCE EQ 26-Dec-17 1782.45 1784.7 1795 1774.2 1788 1789.5
BAJFINANCE EQ 27-Dec-17 1789.5 1797.2 1797.6 1762 1768.9 1770.95
BAJFINANCE EQ 28-Dec-17 1770.95 1780 1782 1745.5 1749 1755.15
BAJFINANCE EQ 29-Dec-17 1755.15 1749.25 1765.9 1748.15 1760 1756.7
BAJFINANCE EQ 1-Jan-18 1756.7 1759.5 1760 1720.4 1733.85 1725.65
BAJFINANCE EQ 2-Jan-18 1725.65 1739.7 1739.7 1710 1722 1724.65
BAJFINANCE EQ 3-Jan-18 1724.65 1727 1738.35 1711 1714.55 1715.3
BAJFINANCE EQ 4-Jan-18 1715.3 1725 1758.25 1714 1753.3 1754
BAJFINANCE EQ 5-Jan-18 1754 1766 1821 1759.1 1818 1814.5
BAJFINANCE EQ 8-Jan-18 1814.5 1820 1843 1820 1833.1 1836.85
BAJFINANCE EQ 9-Jan-18 1836.85 1843 1843 1810 1810 1819.5
BAJFINANCE EQ 10-Jan-18 1819.5 1820 1820.95 1794 1800 1802.2
BAJFINANCE EQ 11-Jan-18 1802.2 1798 1798 1773.05 1780.9 1780.35
BAJFINANCE EQ 12-Jan-18 1780.35 1783 1790.9 1751.15 1764.2 1770.1
BAJFINANCE EQ 15-Jan-18 1770.1 1771 1794.9 1733 1737 1738.15
BAJFINANCE EQ 16-Jan-18 1738.15 1745.8 1745.8 1684.6 1692 1687.35
BAJFINANCE EQ 17-Jan-18 1687.35 1695.1 1709.85 1665.7 1701.2 1701.2
BAJFINANCE EQ 18-Jan-18 1701.2 1712 1717.25 1654 1655.05 1660.7
BAJFINANCE EQ 19-Jan-18 1660.7 1660.9 1711.25 1632.6 1706 1701.9
BAJFINANCE EQ 22-Jan-18 1701.9 1714 1726 1678 1709.5 1706.35
BAJFINANCE EQ 23-Jan-18 1706.35 1710 1718 1692.4 1711 1708.7
BAJFINANCE EQ 24-Jan-18 1708.7 1715 1746.85 1697.05 1739.75 1739.15
BAJFINANCE EQ 25-Jan-18 1739.15 1741 1741.9 1703.4 1714 1710.3
BAJFINANCE EQ 29-Jan-18 1710.3 1711 1735.25 1710 1719.65 1715.3
BAJFINANCE EQ 30-Jan-18 1715.3 1715 1718.95 1671 1677 1678.4
BAJFINANCE EQ 31-Jan-18 1678.4 1657.45 1690 1645 1677 1677.85
BAJFINANCE EQ 1-Feb-18 1677.85 1681.8 1760 1644.75 1742.9 1729.45
BAJFINANCE EQ 2-Feb-18 1729.45 1708.05 1713 1620.2 1632.9 1628.9
BAJFINANCE EQ 5-Feb-18 1628.9 1600 1627.95 1546.5 1615 1604.95
BAJFINANCE EQ 6-Feb-18 1604.95 1530 1683.75 1511.2 1666 1662.15
BAJFINANCE EQ 7-Feb-18 1662.15 1680 1687 1620.6 1631 1641.65
BAJFINANCE EQ 8-Feb-18 1641.65 1654 1679 1638.05 1655 1662.15
BAJFINANCE EQ 9-Feb-18 1662.15 1629.05 1655 1617.3 1638.55 1639.4
BAJFINANCE EQ 12-Feb-18 1639.4 1645 1656 1635.3 1642 1643.8
BAJFINANCE EQ 14-Feb-18 1643.8 1654 1696.95 1651.55 1664 1669.95
BAJFINANCE EQ 15-Feb-18 1669.95 1678.8 1711.85 1601.8 1679 1677.05
BAJFINANCE EQ 16-Feb-18 1677.05 1690 1703.95 1671.55 1672.5 1675.25
BAJFINANCE EQ 19-Feb-18 1675.25 1675 1675 1623.55 1645.05 1642.7
BAJFINANCE EQ 20-Feb-18 1642.7 1654.85 1657.7 1626 1626 1638.75
BAJFINANCE EQ 21-Feb-18 1638.75 1658 1658 1587.3 1600 1596.45
BAJFINANCE EQ 22-Feb-18 1596.45 1588 1617.5 1576.45 1601 1600.35
BAJFINANCE EQ 23-Feb-18 1600.35 1606.8 1638 1602.35 1630 1633.4
BAJFINANCE EQ 26-Feb-18 1633.4 1640 1679.8 1636.5 1674 1674.95
BAJFINANCE EQ 27-Feb-18 1674.95 1676 1679.95 1651 1652.15 1656.8
BAJFINANCE EQ 28-Feb-18 1656.8 1644 1659.6 1629 1632.5 1640.25
BAJFINANCE EQ 1-Mar-18 1640.25 1635 1666 1628 1658.45 1659.35
BAJFINANCE EQ 5-Mar-18 1659.35 1660 1660 1621 1631.95 1636.95
BAJFINANCE EQ 6-Mar-18 1636.95 1655 1671.85 1627.6 1628.75 1637.75
BAJFINANCE EQ 7-Mar-18 1637.75 1641 1648.65 1606 1624.25 1618.35
BAJFINANCE EQ 8-Mar-18 1618.35 1634.95 1637.9 1594.2 1628 1628.05
BAJFINANCE EQ 9-Mar-18 1628.05 1635 1667.2 1616.45 1657.9 1654.2
BAJFINANCE EQ 12-Mar-18 1654.2 1663 1681.9 1655.05 1664.5 1665.25
BAJFINANCE EQ 13-Mar-18 1665.25 1665.5 1698.85 1663.6 1681 1680.7
BAJFINANCE EQ 14-Mar-18 1680.7 1672 1720.9 1668.25 1719 1710.1
BAJFINANCE EQ 15-Mar-18 1710.1 1715.1 1739.9 1714 1722.5 1726.25
BAJFINANCE EQ 16-Mar-18 1726.25 1712 1724.65 1681.05 1692 1687.9
BAJFINANCE EQ 19-Mar-18 1687.9 1698.9 1698.9 1627 1628 1631.85
BAJFINANCE EQ 20-Mar-18 1631.85 1627 1663.1 1615.2 1661.9 1657.3
BAJFINANCE EQ 21-Mar-18 1657.3 1674.5 1712 1665.5 1699.6 1704.55
BAJFINANCE EQ 22-Mar-18 1704.55 1708 1720 1690.15 1691.2 1695.6
BAJFINANCE EQ 23-Mar-18 1695.6 1655 1695 1655 1686.15 1685.3
BAJFINANCE EQ 26-Mar-18 1685.3 1698.9 1748 1686 1744.45 1741.6
BAJFINANCE EQ 27-Mar-18 1741.6 1750 1798 1749.8 1775.8 1772.45
BAJFINANCE EQ 28-Mar-18 1772.45 1777 1793 1760.8 1772.8 1767.55
BAJFINANCE EQ 2-Apr-18 1767.55 1769 1825 1769 1824.7 1818.6
BAJFINANCE EQ 3-Apr-18 1818.6 1820 1840 1801.6 1831.75 1834.25
BAJFINANCE EQ 4-Apr-18 1834.25 1840 1869.6 1836.7 1847 1850.2
BAJFINANCE EQ 5-Apr-18 1850.2 1866 1922.1 1866 1914 1915.6
BAJFINANCE EQ 6-Apr-18 1915.6 1919 1943.5 1908.85 1939 1937.6
BAJFINANCE EQ 9-Apr-18 1937.6 1942.6 1967.75 1930.25 1937.95 1944.25
BAJFINANCE EQ 10-Apr-18 1944.25 1950 1952.45 1913.65 1922 1926.05
BAJFINANCE EQ 11-Apr-18 1926.05 1926 1955 1891.4 1918 1924.65
BAJFINANCE EQ 12-Apr-18 1924.65 1923.75 1942.1 1911.05 1927.5 1929.35
BAJFINANCE EQ 13-Apr-18 1929.35 1931 1948.85 1907.6 1918.8 1914.35
BAJFINANCE EQ 16-Apr-18 1914.35 1913.95 1950 1897.55 1949 1943.3
BAJFINANCE EQ 17-Apr-18 1943.3 1959.9 1959.9 1918 1935 1935.05
BAJFINANCE EQ 18-Apr-18 1935.05 1946 1950.55 1921.3 1927.15 1926.85
BAJFINANCE EQ 19-Apr-18 1926.85 1935 1935.5 1908.15 1910.55 1913.3
BAJFINANCE EQ 20-Apr-18 1913.3 1907.8 1907.8 1850.15 1881 1880.4
BAJFINANCE EQ 23-Apr-18 1880.4 1880 1919.75 1860.8 1899 1899.35
BAJFINANCE EQ 24-Apr-18 1899.35 1908 1933.25 1898.6 1926 1917.8
BAJFINANCE EQ 25-Apr-18 1917.8 1925.95 1938.95 1888.65 1900 1899.85
BAJFINANCE EQ 26-Apr-18 1899.85 1909 1915 1876.6 1907 1892.1
BAJFINANCE EQ 27-Apr-18 1892.1 1912 1915.45 1892.5 1903 1901.15
BAJFINANCE EQ 30-Apr-18 1901.15 1924.9 1924.9 1894.8 1904.8 1907.7
BAJFINANCE EQ 2-May-18 1907.7 1909 1936.75 1900 1903.1 1905.1
BAJFINANCE EQ 3-May-18 1905.1 1905.05 1906.75 1862.6 1879 1874.3
BAJFINANCE EQ 4-May-18 1874.3 1880 1893.25 1851.65 1866 1857.4
BAJFINANCE EQ 7-May-18 1857.4 1865 1902 1856.05 1892 1895.45
BAJFINANCE EQ 8-May-18 1895.45 1898.5 1898.5 1860 1875 1868.4
BAJFINANCE EQ 9-May-18 1868.4 1875.1 1875.1 1845 1848 1849.1
BAJFINANCE EQ 10-May-18 1849.1 1852 1861.45 1818 1836 1837.4
BAJFINANCE EQ 11-May-18 1837.4 1845 1880.75 1828.1 1855 1861.5
BAJFINANCE EQ 14-May-18 1861.5 1863.1 1883.95 1842.95 1856.7 1864.5
BAJFINANCE EQ 15-May-18 1864.5 1865.25 1933.5 1854.5 1900 1901.95
BAJFINANCE EQ 16-May-18 1901.95 1892.5 1929 1872.9 1929 1919.95
BAJFINANCE EQ 17-May-18 1919.95 1930 2087.8 1906.1 2067.95 2066.5
BAJFINANCE EQ 18-May-18 2066.5 2069.9 2171.75 2065.65 2139 2149.65
BAJFINANCE EQ 21-May-18 2149.65 2125 2149 2080.55 2114.9 2105.45
BAJFINANCE EQ 22-May-18 2105.45 2111 2177.9 2110 2146 2149.3
BAJFINANCE EQ 23-May-18 2149.3 2148 2148 2066.2 2079.85 2078.4
BAJFINANCE EQ 24-May-18 2078.4 2095.5 2109.8 2068 2109 2094.75
BAJFINANCE EQ 25-May-18 2094.75 2107 2151.9 2103.5 2120 2116
BAJFINANCE EQ 28-May-18 2116 2125 2138 2086.25 2096.2 2094.95
BAJFINANCE EQ 29-May-18 2094.95 2105 2107 2065.05 2080 2077.1
BAJFINANCE EQ 30-May-18 2077.1 2063.3 2130 2056.25 2130 2118.65
BAJFINANCE EQ 31-May-18 2118.65 2142.5 2145 2101 2111.35 2109.9
BAJFINANCE EQ 1-Jun-18 2109.9 2120 2120 2065.8 2078 2077.4
BAJFINANCE EQ 4-Jun-18 2077.4 2090.2 2098.75 2055.3 2057 2062.85
BAJFINANCE EQ 5-Jun-18 2062.85 2065 2119.55 2055 2114.25 2100.6
BAJFINANCE EQ 6-Jun-18 2100.6 2122 2172.9 2107 2168.25 2160.65
BAJFINANCE EQ 7-Jun-18 2160.65 2172 2197.2 2160.15 2167 2169.45
BAJFINANCE EQ 8-Jun-18 2169.45 2164.9 2219.95 2147.05 2210 2186.85
BAJFINANCE EQ 11-Jun-18 2186.85 2210 2258.5 2196.2 2250 2250.3
BAJFINANCE EQ 12-Jun-18 2250.3 2255 2277 2236 2263 2261.25
BAJFINANCE EQ 13-Jun-18 2261.25 2270 2271.6 2225.7 2233.2 2231.05
BAJFINANCE EQ 14-Jun-18 2231.05 2235 2252 2197 2251.7 2243.25
BAJFINANCE EQ 15-Jun-18 2243.25 2250 2291.55 2231.1 2279 2283.6
BAJFINANCE EQ 18-Jun-18 2283.6 2272 2296 2234.2 2239.65 2243.15
BAJFINANCE EQ 19-Jun-18 2243.15 2235 2281 2227.05 2269.45 2270.6
BAJFINANCE EQ 20-Jun-18 2270.6 2274.95 2302.1 2261.15 2268.7 2267.8
BAJFINANCE EQ 21-Jun-18 2267.8 2277 2288 2250.1 2257.2 2257.45
BAJFINANCE EQ 22-Jun-18 2257.45 2267 2342 2250.55 2342 2336.05
BAJFINANCE EQ 25-Jun-18 2336.05 2342 2399 2334 2385.05 2390.6
BAJFINANCE EQ 26-Jun-18 2390.6 2385 2419.15 2344.55 2367 2367.35
BAJFINANCE EQ 27-Jun-18 2367.35 2379.8 2379.8 2322.55 2336 2335.5
BAJFINANCE EQ 28-Jun-18 2335.5 2337 2348 2253.8 2290 2274.7
BAJFINANCE EQ 29-Jun-18 2274.7 2282.1 2320 2270.6 2299 2296.35
BAJFINANCE EQ 2-Jul-18 2296.35 2300 2314.7 2281.1 2302.9 2299.55
BAJFINANCE EQ 3-Jul-18 2299.55 2305 2334 2285.75 2326.9 2321.1
BAJFINANCE EQ 4-Jul-18 2321.1 2333 2345 2306.55 2326.3 2331.4
BAJFINANCE EQ 5-Jul-18 2331.4 2339 2349 2322.4 2329 2330.15
BAJFINANCE EQ 6-Jul-18 2330.15 2338.8 2355 2324 2345.7 2345.7
BAJFINANCE EQ 9-Jul-18 2345.7 2359 2363.2 2337 2344.45 2348.05
BAJFINANCE EQ 10-Jul-18 2348.05 2360 2382 2350 2367 2366.35
BAJFINANCE EQ 11-Jul-18 2366.35 2365.9 2382 2345 2354.3 2355.6
BAJFINANCE EQ 12-Jul-18 2355.6 2375 2429 2360.35 2417.2 2415
BAJFINANCE EQ 13-Jul-18 2415 2433.85 2475 2422.2 2474 2468.6
BAJFINANCE EQ 16-Jul-18 2468.6 2475 2499.4 2460 2471 2472.3
BAJFINANCE EQ 17-Jul-18 2472.3 2475 2492.25 2435.6 2475 2469.15
BAJFINANCE EQ 18-Jul-18 2469.15 2478.2 2523.05 2471.35 2495 2488.75
BAJFINANCE EQ 19-Jul-18 2488.75 2503.9 2537 2357.5 2511 2520.2
BAJFINANCE EQ 20-Jul-18 2520.2 2521 2745 2486.85 2721.95 2721.35
BAJFINANCE EQ 23-Jul-18 2721.35 2720 2797 2717 2751.65 2755.8
BAJFINANCE EQ 24-Jul-18 2755.8 2749 2758 2687.25 2716 2713.35
BAJFINANCE EQ 25-Jul-18 2713.35 2727 2778.3 2692 2699.8 2705.05
BAJFINANCE EQ 26-Jul-18 2705.05 2695 2728.4 2654.8 2697.95 2681.65
BAJFINANCE EQ 27-Jul-18 2681.65 2685 2724.5 2667.05 2719 2713.7
BAJFINANCE EQ 30-Jul-18 2713.7 2715.55 2722.6 2666 2674.1 2678
BAJFINANCE EQ 31-Jul-18 2678 2672 2708.9 2668.05 2704 2697.9
BAJFINANCE EQ 1-Aug-18 2697.9 2715 2771.65 2702.7 2715 2722.8
BAJFINANCE EQ 2-Aug-18 2722.8 2714.3 2726.25 2680 2682.2 2683.85
BAJFINANCE EQ 3-Aug-18 2683.85 2700 2709 2660.25 2681 2681.3
BAJFINANCE EQ 6-Aug-18 2681.3 2693.9 2707.95 2666.45 2694.8 2696.25
BAJFINANCE EQ 7-Aug-18 2696.25 2705 2754.5 2682 2752.8 2747.35
BAJFINANCE EQ 8-Aug-18 2747.35 2755.2 2819.65 2752 2809.95 2813.15
BAJFINANCE EQ 9-Aug-18 2813.15 2824 2846.05 2800 2825.45 2830.15
BAJFINANCE EQ 10-Aug-18 2830.15 2816 2837.4 2791.25 2815 2808.45
BAJFINANCE EQ 13-Aug-18 2808.45 2807.95 2807.95 2754.2 2760.3 2760.4
BAJFINANCE EQ 14-Aug-18 2760.4 2763.3 2837.5 2763.3 2830.2 2830.2
BAJFINANCE EQ 16-Aug-18 2830.2 2832 2908 2822.05 2856.2 2856.6
BAJFINANCE EQ 17-Aug-18 2856.6 2866 2885 2841.5 2851.2 2851.2
BAJFINANCE EQ 20-Aug-18 2851.2 2877.95 2877.95 2836.3 2840.85 2839.75
BAJFINANCE EQ 21-Aug-18 2839.75 2840.85 2883 2824.8 2871.9 2871.8
BAJFINANCE EQ 23-Aug-18 2871.8 2889 2909 2871.3 2891.05 2893.85
BAJFINANCE EQ 24-Aug-18 2893.85 2892 2943.4 2891.05 2920.5 2916.6
BAJFINANCE EQ 27-Aug-18 2916.6 2939.4 2959 2925.05 2958 2950.75
BAJFINANCE EQ 28-Aug-18 2950.75 2982 2982 2925.8 2937 2932.6
BAJFINANCE EQ 29-Aug-18 2932.6 2930 2994 2930 2990 2985.5
BAJFINANCE EQ 30-Aug-18 2985.5 2993.9 2993.9 2920.95 2928 2926.75
BAJFINANCE EQ 31-Aug-18 2926.75 2935 2954.85 2841.1 2856 2856.6
BAJFINANCE EQ 3-Sep-18 2856.6 2880 2880 2715.3 2720.1 2724.05
BAJFINANCE EQ 4-Sep-18 2724.05 2724 2777.65 2683.5 2748 2746.3
BAJFINANCE EQ 5-Sep-18 2746.3 2740.15 2764.8 2668 2704.45 2716.9
BAJFINANCE EQ 6-Sep-18 2716.9 2729 2731.5 2671.4 2672.2 2684.1
BAJFINANCE EQ 7-Sep-18 2684.1 2698.4 2751.4 2672.6 2745 2744.2
BAJFINANCE EQ 10-Sep-18 2744.2 2732 2738 2596 2607.6 2615.65
BAJFINANCE EQ 11-Sep-18 2615.65 2621 2668.8 2562.25 2600 2600.75
BAJFINANCE EQ 12-Sep-18 2600.75 2617.95 2636.95 2516.1 2588.9 2594
BAJFINANCE EQ 14-Sep-18 2594 2630.5 2683.5 2626.25 2678 2672.2
BAJFINANCE EQ 17-Sep-18 2672.2 2660 2660 2588.25 2596 2604.6
BAJFINANCE EQ 18-Sep-18 2604.6 2610 2627.45 2559 2563.4 2570.4
BAJFINANCE EQ 19-Sep-18 2570.4 2585 2597.7 2486.5 2499 2499.55
BAJFINANCE EQ 21-Sep-18 2499.55 2530 2557 2124.65 2392.9 2379.4
BAJFINANCE EQ 24-Sep-18 2379.4 2422.15 2422.45 2168.6 2235 2260.8
BAJFINANCE EQ 25-Sep-18 2260.8 2235 2330.35 2180.6 2297.75 2299.2
BAJFINANCE EQ 26-Sep-18 2299.2 2329 2353.95 2295.1 2299.05 2315.55
BAJFINANCE EQ 27-Sep-18 2315.55 2323.4 2323.4 2192.15 2209.35 2204.2
BAJFINANCE EQ 28-Sep-18 2204.2 2232 2248 2117 2178.55 2168
BAJFINANCE EQ 1-Oct-18 2168 2168 2233.35 2052.2 2218 2208.5
BAJFINANCE EQ 3-Oct-18 2208.5 2200 2329.95 2166.05 2222.05 2232.2
BAJFINANCE EQ 4-Oct-18 2232.2 2169 2212 2118.55 2167.1 2179.15
BAJFINANCE EQ 5-Oct-18 2179.15 2160 2214.6 1963.25 1965 2023.3
BAJFINANCE EQ 8-Oct-18 2023.3 1992 2090 1912.2 1962 1974.85
BAJFINANCE EQ 9-Oct-18 1974.85 1975 2115.85 1947.65 2061 2060.85
BAJFINANCE EQ 10-Oct-18 2060.85 2100 2305.7 2100 2256.95 2270.95
BAJFINANCE EQ 11-Oct-18 2270.95 2100 2230 2060 2173 2162.1
BAJFINANCE EQ 12-Oct-18 2162.1 2227.25 2320 2227.25 2286 2287.35
BAJFINANCE EQ 15-Oct-18 2287.35 2319.75 2319.75 2261.1 2314.25 2306.2
BAJFINANCE EQ 16-Oct-18 2306.2 2325 2362 2285.25 2307.6 2308.85
BAJFINANCE EQ 17-Oct-18 2308.85 2340 2369.25 2132.85 2148 2150.5
BAJFINANCE EQ 19-Oct-18 2150.5 2150 2198 2053.95 2173.9 2140.5
BAJFINANCE EQ 22-Oct-18 2140.5 2188 2218.95 2091 2120 2115.35
BAJFINANCE EQ 23-Oct-18 2115.35 2095 2155.35 1997.55 2135 2083.35
BAJFINANCE EQ 24-Oct-18 2083.35 2175 2339 2160 2332.7 2311.8
BAJFINANCE EQ 25-Oct-18 2311.8 2285 2348 2256.8 2334.3 2335
BAJFINANCE EQ 26-Oct-18 2335 2329.95 2376.8 2278.5 2323 2338.9
BAJFINANCE EQ 29-Oct-18 2338.9 2338.9 2392 2315 2382.05 2380.45
BAJFINANCE EQ 30-Oct-18 2380.45 2395 2423.9 2350.35 2356.35 2356.35
BAJFINANCE EQ 31-Oct-18 2356.35 2367.8 2392 2306.9 2368.1 2382.55
BAJFINANCE EQ 1-Nov-18 2382.55 2391.45 2435 2372.45 2419.7 2418.1
BAJFINANCE EQ 2-Nov-18 2418.1 2443 2474.9 2365 2390 2383.3
BAJFINANCE EQ 5-Nov-18 2383.3 2390 2409 2332.7 2360 2359.4
BAJFINANCE EQ 6-Nov-18 2359.4 2370 2389.9 2332.35 2335 2339.75
BAJFINANCE EQ 7-Nov-18 2339.75 2360 2364.5 2343.7 2349.65 2348.4
BAJFINANCE EQ 9-Nov-18 2348.4 2349.65 2383.85 2338.25 2375.35 2375.35
BAJFINANCE EQ 12-Nov-18 2375.35 2375.35 2385 2270 2280 2277.6
BAJFINANCE EQ 13-Nov-18 2277.6 2270 2308.35 2233.1 2285 2285
BAJFINANCE EQ 14-Nov-18 2285 2299 2315 2265 2287 2293.95
BAJFINANCE EQ 15-Nov-18 2293.95 2287 2348 2285.1 2339 2341.3
BAJFINANCE EQ 16-Nov-18 2341.3 2342 2417.2 2340 2413 2402.1
BAJFINANCE EQ 19-Nov-18 2402.1 2420 2422.3 2350.3 2367 2360.95
BAJFINANCE EQ 20-Nov-18 2360.95 2365 2392.95 2345.75 2374 2380.1
BAJFINANCE EQ 21-Nov-18 2380.1 2389 2435 2361.7 2432 2430.55
BAJFINANCE EQ 22-Nov-18 2430.55 2432 2454.8 2360 2369.8 2381.5
BAJFINANCE EQ 26-Nov-18 2381.5 2400 2411.9 2346.95 2395 2394.6
BAJFINANCE EQ 27-Nov-18 2394.6 2395 2439.9 2375 2437 2435.45
BAJFINANCE EQ 28-Nov-18 2435.45 2445.95 2449 2396.25 2410 2412.55
BAJFINANCE EQ 29-Nov-18 2412.55 2435 2517.6 2416.85 2515 2506.5
BAJFINANCE EQ 30-Nov-18 2506.5 2538 2564.4 2507.05 2531.35 2537.7
BAJFINANCE EQ 3-Dec-18 2537.7 2548 2555.55 2490.75 2509.1 2508.65
BAJFINANCE EQ 4-Dec-18 2508.65 2509 2549 2495 2542.5 2543.55
BAJFINANCE EQ 5-Dec-18 2543.55 2539.9 2539.9 2470.3 2508 2494.1
BAJFINANCE EQ 6-Dec-18 2494.1 2481 2494 2418 2425.5 2432.4
BAJFINANCE EQ 7-Dec-18 2432.4 2443 2497.75 2414.65 2486.35 2486.35
BAJFINANCE EQ 10-Dec-18 2486.35 2410.45 2443.9 2382.35 2395.6 2395.55
BAJFINANCE EQ 11-Dec-18 2395.55 2360 2446.5 2332.1 2432 2426.75
BAJFINANCE EQ 12-Dec-18 2426.75 2445 2514.9 2434.35 2485.4 2493.95
BAJFINANCE EQ 13-Dec-18 2493.95 2510.2 2528.95 2475 2490.8 2489.1
BAJFINANCE EQ 14-Dec-18 2489.1 2488.25 2512 2464.25 2485.35 2486.35
BAJFINANCE EQ 17-Dec-18 2486.35 2498.6 2509.9 2466.25 2475 2474.4
BAJFINANCE EQ 18-Dec-18 2474.4 2469.7 2538.2 2446.6 2533 2532.2
BAJFINANCE EQ 19-Dec-18 2532.2 2550.8 2629.1 2550.15 2592 2596.9
BAJFINANCE EQ 20-Dec-18 2596.9 2560 2609.9 2531.6 2594 2591.4
BAJFINANCE EQ 21-Dec-18 2591.4 2615 2623.9 2532.7 2587 2591.25
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
768.25 1836222 1410674866 67412 698164
793.69 3365297 2670999055 61762 1058185
808.17 2133916 1724558616 48560 420784
815.55 3505564 2858964155 60581 2072700
824.67 2124609 1752098829 43058 531012
832.14 1594084 1326498272 31811 514947
846.51 842564 713241208.2 22529 210773
860.91 949967 817837030.1 23737 190329
873.63 1260264 1101000816 39554 291855
875.73 971428 850710791.7 37925 354998
887.42 1423447 1263192512 35763 719046
889.25 4040625 3593130424 43203 708397
883.86 615381 543913624.9 18859 186386
893.73 1147293 1025367622 30582 512697
900.01 2005189 1804691096 39421 1314327
896.73 737750 661559725.5 20053 210931
899.38 821185 738559647.6 24353 298428
909.82 1117504 1016727138 28713 497159
916.26 849554 778414280.6 23247 363164
930.9 1525144 1419760517 32879 620073
923.37 598997 553096889 18891 225425
915.2 697857 638676208.2 20295 247168
920.56 829648 763741650.5 16203 408849
928.64 826288 767323931.7 22205 484222
979.49 3874946 3795470129 65441 1535568
1002.51 1386916 1390397755 31245 574971
1034.82 4866384 5035809508 103050 1263764
1054 2304584 2429030398 61746 749152
1052.79 1860379 1958591150 41256 607543
1063.42 1681729 1788376528 40810 552057
1052.82 903079 950782772 27796 382615
1071.55 1218063 1305220936 28078 425290
1063.07 658786 700332593.6 26886 262099
1046.51 1046297 1094963515 30588 505903
1039.56 916871 953138903.5 34270 363206
1049 643391 674916163.7 15490 280923
1058.16 484476 512654517.5 12659 112824
1061.45 438100 465021554.3 13746 119038
1046.17 679204 710565057 19416 304543
1073.2 1035007 1110773804 29510 482944
1099.06 1408853 1548410755 48949 467219
1096.14 617565 676936983.9 18624 156404
1096.32 335482 367793980.4 9603 107633
1083.94 1000632 1084621602 28733 515648
1077.55 1196177 1288939379 24527 539452
1091.68 1223440 1335607011 29342 465981
1111.05 1257475 1397112094 45439 564609
1088.99 2045087 2227074130 38793 1158996
1051.04 2587153 2719194684 61519 1180121
1036.32 1185751 1228812715 36861 483247
1035.95 1176084 1218365058 46870 656348
1042.29 1534634 1599538826 35600 723770
1067.85 1763414 1883060237 50368 737056
1085.4 1391444 1510276916 48723 657350
1092.62 748405 817722999.5 19392 306316
1122.96 1254682 1408961799 60517 532250
1136.73 781510 888362125.5 19496 373598
1153.28 1234503 1423722862 39472 577772
1164.34 822826 958046554.5 28053 349651
1161.57 978371 1136446406 18337 442155
1171.63 2284752 2676874311 45223 1621247
1158.89 691551 801428115 25081 292294
1178.62 873741 1029807534 32531 328763
1187.12 668010 793007597.2 28163 259814
1180.61 479265 565825626.8 17727 112361
1197.21 809959 969687932.6 26190 212508
1186.22 632607 750413379.3 33201 293490
1181.29 657966 777247206.7 23257 323705
1172.43 474585 556416116.7 20201 233165
1175.95 473642 556977281.2 14759 163546
1173.42 680777 798840258.1 30794 394512
1184.75 856876 1015182985 17910 382961
1213.48 1099961 1334784586 28908 302318
1222.67 1046689 1279758190 37907 424337
1255.3 1142967 1434765026 32063 325281
1264.47 1062045 1342918846 37846 380418
1271.49 613348 779866705.2 20584 252946
1266.17 609476 771699453.5 10065 324006
1255.76 583708 732999632.3 25028 150163
1235.27 777297 960168178.3 20346 363317
1251.47 443637 555199888.1 11027 193273
1248.9 380126 474741172.8 14916 111800
1261.03 475488 599602910.9 15427 106870
1322.06 2092724 2766699188 72505 685086
1324.14 1207320 1598666545 32774 684256
1289.24 1627631 2098408519 27877 900125
1279.1 1183154 1513369011 24511 785857
1273.02 708574 902030497.6 22397 307326
1270.59 1086778 1380844474 35650 691635
1298.28 1121302 1455767066 38619 447503
1281.57 467205 598756433.6 17223 149496
1271.7 471627 599766499.2 26857 197965
1277.38 567703 725172972.1 31870 310520
1317.76 1302185 1715963069 43567 581820
1331.68 672768 895912012.2 16795 180370
1318.85 438863 578792457.1 13744 97958
1335.96 634195 847257919.7 16701 188623
1344.96 788530 1060542484 22552 274106
1343.51 2408302 3235569756 67508 468034
1325.97 1210985 1605727643 34422 305579
1295.81 1167010 1512225878 32394 346261
1264.99 873873 1105443653 39772 391500
1231.01 1348383 1659867590 60446 466036
1231.39 787101 969230740.9 42989 266289
1250.15 905807 1132395407 38094 349445
1305.26 1306793 1705701981 40302 456603
1318.58 652289 860093352.5 24119 192661
1317.44 513005 675851927.4 25635 204921
1326.64 726284 963517605.6 42248 356399
1329.35 387968 515743856.4 12771 156031
1346.17 668081 899348743.7 21491 198882
1361.85 570009 776267840.1 16609 161674
1342.1 601678 807514827.4 22461 242587
1346.68 550988 742007098 15482 219513
1360.76 570819 776748073.5 19214 220896
1367.45 530582 725541900.2 23351 178831
1367.4 370028 505978055.5 14815 103847
1373.62 435644 598410870.9 22238 190154
1365.29 634727 866584207.5 29134 339284
1386.17 1569774 2175971915 46282 740293
1415.04 824516 1166727045 36654 332550
1405.58 426223 599091881.1 20625 170557
1418.2 781161 1107841162 38166 294753
1416.69 449181 636348673.3 23993 170175
1410.93 477586 673842667.7 31890 240623
1391.87 620781 864045572.7 27030 213449
1361.84 1053829 1435142569 37982 522564
1353.9 998218 1351490429 30259 430604
1381.08 726869 1003865048 17813 296476
1364 496260 676901079.6 31246 216431
1380.67 446514 616490664.5 18913 193216
1388.07 704342 977677586.1 23191 350690
1391.6 643929 896093763.4 25001 298889
1404.77 418130 587376329.2 25318 178634
1395.07 202005 281811710.3 8185 75611
1410.24 150018 211560811.1 3910 96462
1422.27 665556 946603580.4 28991 319337
1435.9 654934 940419643 16957 308664
1473.08 1011798 1490462163 45659 496745
1488.5 570522 849222446 19927 262514
1525.27 947006 1444438289 29590 327928
1524.5 501708 764854066.7 24617 215197
1548.11 2655273 4110642035 92367 653995
1587.31 2169635 3443890632 71082 733445
1613.88 1380541 2228031116 54293 459973
1609.17 835475 1344419753 38922 320470
1621.22 813854 1319436780 35029 289558
1665.45 1475906 2458050594 49277 490085
1709.8 1955562 3343620960 62265 565168
1694.75 926268 1569796006 38831 231827
1708.39 576928 985615846.1 23982 229995
1718.82 692591 1190439655 31158 307909
1708.87 396171 677006159.4 16443 94058
1713.46 775709 1329143630 38229 345257
1714.61 710636 1218461438 30960 328620
1781.41 1504033 2679297945 45419 563718
1798.06 1761065 3166505882 52781 788011
1725.25 1899560 3277223611 55363 1150309
1655.57 1835002 3037977637 53350 1046613
1678.57 3505576 5884367717 71055 1489630
1718.56 1311855 2254500538 49700 678202
1704.39 705754 1202879178 27125 233605
1740.6 729269 1269367431 21925 165060
1705.49 932335 1590085129 52990 463361
1712.76 1090057 1867000637 38619 706412
1690.26 654334 1105993187 26671 181249
1750.64 1825088 3195076773 63224 560673
1772.56 1324532 2347815322 38863 509761
1813.4 1347345 2443272982 51479 438245
1793 1482257 2657680345 49517 513073
1801.47 1064601 1917843415 32167 301971
1787.47 1116765 1996186848 32145 568768
1799.21 489396 880526551.2 19357 144505
1798.73 658965 1185298372 25495 132434
1798.68 741229 1333236272 30165 269209
1845.35 2742892 5061604599 66627 683408
1927.47 4271734 8233649354 88541 1597886
1912.28 2856329 5462110854 97619 874438
1921.36 1098804 2111197299 35104 258097
1897.68 1473997 2797173472 36080 777639
1911.94 810810 1550220895 27216 282546
1916.61 951870 1824360919 37832 322852
1897.94 922149 1750185270 37374 318560
1918.61 430947 826819504.3 16318 180792
1916.78 598020 1146272073 22194 253830
1907.55 377551 720198208.9 20822 145930
1900.63 754880 1434748303 32860 244885
1868.15 1772943 3312125707 72997 926222
1802.04 1826884 3292126622 67330 838025
1819.82 1044947 1901610946 35310 221426
1820.25 764148 1390939693 28133 178509
1836.41 3925555 7208934248 62434 2845520
1857.6 1216964 2260636381 48509 384644
1856.41 975293 1810539250 33905 535047
1863.91 538069 1002910578 23734 169438
1872.35 398463 746062275.8 18446 88363
1906.7 1227615 2340687927 31737 293154
1938.19 999574 1937362471 35652 314837
1950.94 517117 1008863606 20493 158575
1933.33 726978 1405488999 28265 277413
1939.04 1019350 1976564299 20123 604957
1955.5 849832 1661844703 26474 460159
1920.54 2652753 5094715937 78653 1341251
1879.04 1782421 3349239353 55613 604632
1867.98 710046 1326354711 31751 262659
1854.36 169845 314953117.5 6851 74078
1832.25 1011137 1852659365 28835 468621
1828.03 929872 1699829366 32263 527972
1747.97 2865279 5008421484 78688 1674601
1742.35 1641262 2859656615 54063 717540
1803.07 1656079 2986020937 40849 767329
1812.83 563901 1022259449 18534 196030
1800.2 764883 1376943974 26964 251068
1809.47 468999 848640264.3 13867 176030
1810.78 458603 830428226.3 17854 214936
1827.91 769995 1407480453 27818 377379
1831.05 583097 1067680073 19471 295547
1797.15 769590 1383071434 23907 313648
1785 549567 980975086.5 38151 279238
1757.93 866349 1522982760 37793 426981
1751.56 805954 1411677149 26854 447049
1736.25 544530 945441622.5 36384 279343
1744.76 633554 1105398441 29951 193953
1721.57 926465 1594969946 50982 458440
1742.16 901089 1569844848 36679 472597
1796.68 943939 1695955573 34004 392311
1795.2 602115 1080918085 28187 307818
1809.44 495585 896730711.8 31788 244765
1777.15 738204 1311896228 38573 457817
1764.01 587412 1036202227 21004 280029
1787.18 572947 1023960777 25011 199726
1773.47 573099 1016371803 20175 269114
1772.84 552962 980314318.4 24523 272475
1760.9 687118 1209947268 21895 400782
1732.98 1304556 2260771042 30256 945414
1727.03 601822 1039361927 21368 302933
1682.06 802041 1349080082 40300 392675
1685.62 1109920 1870905926 44648 508540
1682.6 933213 1570221451 48497 416557
1678.22 986167 1655007023 33701 545539
1698.19 767714 1303727658 34736 363165
1706.63 616189 1051605380 32044 244995
1701.26 1051828 1789435910 26068 287433
1682.1 932378 1568349863 56437 437203
1656.79 1257072 2082704543 62443 509538
1715.37 1507279 2585543229 46769 891481
1746.21 1630170 2846622433 47529 704794
1752.46 707467 1239809731 36199 287209
1770.77 957893 1696209301 39132 499255
1754.27 896398 1572523191 32656 522823
1773.75 662716 1175495327 28292 228279
1787.1 494224 883226060.6 18280 200663
1783.43 450413 803278246 15715 151100
1764.13 886376 1563684260 26893 522092
1757.61 447507 786541698.3 33248 233063
1735.49 535319 929040050.6 15343 287325
1724.04 576208 993408074.9 18519 233227
1721.42 416136 716343469.1 23599 233552
1739.42 730147 1270035644 38646 377452
1788.55 984327 1760513192 34458 422411
1833.42 825022 1512610921 53313 398084
1826.33 512721 936395931.9 20923 202823
1803.52 406791 733656315.8 25341 164009
1784.12 818471 1460250799 34719 567851
1775.26 606316 1076365892 30809 283428
1758.11 847037 1489187325 33803 470863
1702.13 1076581 1832481398 50248 573521
1688.89 1199501 2025820719 57848 719106
1678.87 961692 1614557545 53475 545469
1676.09 974597 1633515523 40611 396529
1703.41 924498 1574800275 35237 413117
1704.03 1245493 2122354347 63364 744737
1732.5 1441313 2497070069 52165 685781
1715.96 880891 1511573762 35833 446697
1719.91 643137 1106134895 28619 341533
1695.08 680104 1152829763 35443 369979
1664.18 1332225 2217057499 58047 762284
1703.43 1939812 3304341337 57513 897589
1653.97 1645045 2720851310 63311 732562
1589.91 1472164 2340612552 53212 620791
1607.5 2109416 3390882510 64905 881144
1653.38 1466983 2425480979 40074 342529
1661.81 750746 1247597462 27106 255959
1641.4 703720 1155083376 33226 238294
1647.68 472115 777896104.9 24997 150273
1679.72 1066036 1790646251 52988 356774
1683.78 1177116 1982003883 40409 254043
1686.57 947685 1598333401 31802 439846
1643.11 695310 1142473891 31155 251458
1642.29 583955 959021259.4 24082 210628
1602.99 1689744 2708650437 65333 934539
1598.81 1050625 1679752970 39414 469633
1623.54 711474 1155106936 26095 354665
1657.34 1036659 1718092508 45237 622443
1660.67 605244 1005108217 31038 298400
1645.57 1756349 2890186920 84795 1188877
1652.22 1238390 2046088200 59500 688149
1633.83 743779 1215209321 50523 379212
1652.31 944176 1560069889 36068 402338
1627.87 644577 1049287801 25333 257592
1617.85 663196 1072948751 29042 246663
1654.53 839718 1389336714 29095 369681
1665.45 486187 809721851.6 19018 217543
1685.13 820802 1383160629 29990 278452
1686.47 848659 1431239980 30033 466358
1729.03 739187 1278074181 33108 280288
1698.56 1017699 1728627616 48330 649239
1649.23 848984 1400168482 33762 431459
1641.54 1318758 2164797489 36197 658564
1691.58 1131098 1913340093 41765 556969
1706.55 1153716 1968873843 49676 603194
1682.47 1088426 1831240515 68840 630768
1722.91 1288984 2220806503 48148 536370
1779.09 1670239 2971503033 81069 778826
1779.05 986960 1755848218 39469 388723
1801.28 633203 1140577884 31334 224041
1824.02 1049457 1914231754 41549 460658
1853.68 1793441 3324467952 54366 984526
1908.42 1385959 2644986246 45034 627993
1932.1 1612001 3114552244 39635 820004
1950.92 1131792 2208031475 42612 678381
1929.85 1013811 1956506071 30907 424099
1920.01 1188976 2282845563 30665 643772
1929.76 535354 1033103514 17619 173674
1923.62 592886 1140487365 25466 224479
1924.64 772723 1487216896 27211 424202
1935.99 696203 1347840634 40737 315697
1934.24 462905 895368377.6 20106 164409
1917.66 632589 1213089277 19337 373158
1868.16 1226196 2290734255 44935 677076
1892.15 762125 1442053158 48306 332162
1916.44 784895 1504206020 28384 353709
1914.96 677675 1297718402 21972 261181
1894.52 1098339 2080828330 35027 606882
1902.29 641591 1220492858 15951 337174
1909.05 647210 1235557150 21509 432836
1920.59 687083 1319606919 26841 333162
1881.92 471750 887794298 18379 243376
1869.59 562177 1051038743 18917 352862
1882.65 485519 914060624.9 20023 286493
1873.63 669757 1254877126 35657 406051
1854.12 645553 1196932029 31073 449374
1836.31 588792 1081202662 20825 316490
1865.82 483249 901653615.3 16335 147881
1865.99 642971 1199775599 23366 387420
1905.25 1570302 2991814700 59690 628260
1908.26 952836 1818256702 35756 439871
2003.37 5581203 11181210536 159158 1598192
2126.79 8316734 17687907758 225313 2036992
2105.9 2376823 5005357985 72060 900391
2155.28 1963373 4231625669 79406 306180
2099.34 1443827 3031085181 62774 438684
2086.16 840932 1754316686 30038 178900
2128.68 1342145 2857003477 48489 293628
2105.35 806190 1697311144 27155 245425
2085.25 727259 1516519677 36634 219850
2100.07 1251508 2628260086 53403 298001
2121.83 1323397 2808022034 67410 493442
2088.53 604574 1262671756 26591 200124
2073.84 513152 1064192801 23021 156624
2083.92 816879 1702311602 41227 281192
2142.7 1802977 3863242920 73745 466140
2181.8 1489413 3249606089 71154 347209
2190.2 3039595 6657313397 77464 1252757
2236.24 2059581 4605716851 75808 833684
2258.87 1655167 3738810728 60888 745760
2242.65 1095372 2456532733 64896 517603
2220.71 1321341 2934314588 41796 603530
2273.28 1637500 3722495104 77355 623307
2265.07 1126877 2552451099 112369 505813
2268.85 1151582 2612771041 64250 395469
2284.95 1127273 2575766142 46257 444405
2267.69 717023 1625983125 43732 252604
2305.72 1714224 3952516033 61570 476196
2379.12 2393535 5694509403 98474 867655
2376.65 2337942 5556479985 120935 921045
2339.39 1069126 2501097610 48300 523302
2295.23 1713003 3931739916 56405 601254
2298.76 1378421 3168656346 59912 507894
2298.32 840376 1931453787 37151 288240
2313.4 810667 1875395909 36557 228631
2329.71 916379 2134896393 33159 254318
2335.77 688785 1608840632 26219 269751
2343.93 690617 1618754749 26206 179892
2350.69 551695 1296866603 26391 202430
2370.44 784134 1858743300 45628 308333
2364.85 594805 1406621874 54305 255550
2406.92 1396150 3360424151 69112 396651
2450.71 1390485 3407674158 54821 388552
2481.26 1172644 2909633439 50502 473561
2461.04 944686 2324909337 43638 359847
2496.47 1405478 3508737467 56900 479715
2464.93 4889817 12053039307 169587 563753
2656.7 7361274 19556662675 267359 1246778
2767.3 3551888 9829125801 128093 713723
2709.44 2778837 7529100200 87382 1413818
2738.22 1884105 5159100379 85845 463879
2688.94 2185905 5877766748 68161 1360654
2699.63 958703 2588146466 53334 283590
2686.12 822162 2208425410 38160 300109
2694.64 711174 1916354715 50897 280343
2740.14 1584541 4341862105 63007 406920
2698.79 781173 2108222306 46270 311982
2685.24 741852 1992051358 37652 235547
2684.06 622905 1671917046 37436 282331
2720.98 1166483 3173977317 44224 366212
2792.42 2113934 5903001139 86177 484910
2829.62 1147083 3245810295 41311 199239
2813.25 877508 2468649319 43329 297799
2773.19 809365 2244526813 36853 397860
2818.04 1051658 2963619047 48387 252388
2872.05 2229727 6403885253 103069 651822
2859.54 688133 1967747140 34708 186767
2854.02 665480 1899292162 37545 238282
2853.59 951549 2715331871 46240 296876
2894.11 1675920 4850295485 49545 279617
2925.6 1327710 3884349778 52356 284007
2941.26 976004 2870685847 51962 371017
2949.26 1233742 3638620531 85123 536642
2970.21 1402583 4165961335 67059 515888
2948.54 1452996 4284215480 88899 666392
2877.94 1357206 3905962686 103666 512949
2794.49 2516840 7033272632 108879 1127671
2726.23 2606992 7107269892 108019 608250
2712.53 1728455 4688483551 70749 435147
2695.89 1147879 3094561116 46641 360465
2716.32 1264436 3434609995 56453 227156
2655.39 1570179 4169441415 77016 516987
2619.05 3357660 8793882087 135043 728912
2577.54 2682340 6913828280 126357 586940
2651.42 1795131 4759643967 76712 424000
2613.75 1455320 3803840999 58481 264129
2597.61 1449290 3764692760 59710 200650
2534.22 1894557 4801231359 80228 490995
2393.26 5750880 13763335233 175965 1712779
2241.78 7798172 17481775893 285804 2876991
2269.68 5537396 12568134634 195380 1420566
2329.47 2728756 6356543237 121960 1082430
2246.48 2796294 6281818985 104324 1012275
2188.27 3831096 8383461388 136482 793224
2130.49 4821772 10272717489 156061 1248652
2257.64 5567701 12569886813 171390 2307249
2164.77 4002718 8664965903 125340 1016254
2112.81 3470441 7332376311 126458 727272
2005.81 5966669 11967997564 241495 1324407
2031.07 4859016 9869025594 172851 1199729
2241.29 7235957 16217900485 271746 1568245
2167.12 5467086 11847805404 205598 822894
2285.25 3665577 8376744417 145259 535486
2295.61 2435413 5590760853 98728 289911
2323.66 2528484 5875348086 96034 442720
2230.83 3811985 8503887800 141863 677510
2119.86 4286790 9087411873 154327 461727
2158.04 3681946 7945799985 130334 696457
2085.21 9064775 18901975524 330448 1495387
2230.71 10357295 23104160191 420208 2273036
2304.82 5201159 11987733035 192063 796404
2335.67 3795831 8865790371 157950 719346
2357.75 2201145 5189738800 90062 305447
2387.54 2202230 5257910982 101049 349374
2356.22 2808812 6618171988 122631 765349
2416.75 2552134 6167878126 134501 748548
2427.39 2367117 5745922271 107167 586863
2362.96 1625999 3842168007 89106 393788
2356.84 1368682 3225758929 58423 299825
2350.06 171467 402957998.2 10427 39575
2365.32 1327846 3140781867 70853 385415
2329.21 1479678 3446483985 69540 391380
2267.37 2297710 5209753683 129267 641071
2294.18 1456146 3340662749 70677 350098
2321.21 1577115 3660812879 75028 310877
2384.21 1918873 4574991475 87388 609737
2376.96 1357795 3227426710 70411 476251
2373.93 1237702 2938220648 56952 260667
2400.6 1514725 3636247034 68228 265481
2418.22 1604279 3879497956 112270 340759
2382.57 1391434 3315189670 63395 204596
2410.53 1594955 3844687322 71903 333606
2422.61 1396260 3382587672 82033 471631
2480.07 2861284 7096181708 111458 1122488
2533.84 2737341 6935996954 110643 850515
2516.61 1115592 2807514670 61285 263252
2529.18 1329587 3362767237 57504 323380
2504.04 1327031 3322939292 62196 348468
2466.92 1317472 3250101917 59432 347583
2455.62 1478720 3631175517 64924 285479
2404.57 1399894 3366149097 73093 321685
2402.08 2189278 5258818002 86224 424783
2487.74 1683197 4187350928 74367 435367
2506.18 1713161 4293486902 81243 408094
2490.57 1204379 2999593110 55506 261156
2482.95 1019602 2531621445 53595 371850
2500.36 1653107 4133359893 69881 456863
2597.8 2946314 7653926828 161533 884477
2584.53 1467028 3791572613 59610 264554
2586.49 3042464 7869303800 106879 1480901
% Dly Qt to Traded Qty 939.2 1732.35 -793.15
38.02 0
31.44 1.05
19.72 0
59.13 0
24.99 -0.2
32.3 6.65
25.02 9.8
20.04 -0.05
23.16 3.1
36.54 0
50.51 11.25
17.53 0
30.29 0
44.69 5.25
65.55 0
28.59 0
36.34 -0.05
44.49 6.2
42.75 0
40.66 -0.55
37.63 0
35.42 0
49.28 5.3
58.6 0
39.63 0.15
41.46 0
25.97 4.1
32.51 0
32.66 1.25
32.83 0
42.37 0
34.92 -3.7
39.79 0
48.35 0
39.61 0
43.66 1.55
23.29 5.05
27.17 0
44.84 0
46.66 15.65
33.16 0
25.33 -3.7
32.08 -0.9
51.53 0
45.1 0
38.09 6.15
44.9 11.8
56.67 0
45.61 0
40.75 0
55.81 0
47.16 5.35
41.8 -6.5
47.24 5.3
40.93 17.5
42.42 2.3
47.8 5.15
46.8 6.5
42.49 0
45.19 -0.5
70.96 -19.45
42.27 1.8
37.63 4.65
38.89 0
23.44 9
26.24 4.65
46.39 0
49.2 6.95
49.13 0
34.53 8.25
57.95 0
44.69 -0.1
27.48 0.1
40.54 5.25
28.46 4.05
35.82 1.6
41.24 1
53.16 0
25.73 0
46.74 10.05
43.57 0
29.41 0
22.48 7.25
32.74 3.3
56.68 0
55.3 0
66.42 0
43.37 0
63.64 1.15
39.91 -1.55
32 0
41.97 3
54.7 8.9
44.68 7.95
26.81 -7.7
22.32 0
29.74 4.45
34.76 2.25
19.43 0
25.23 9.45
29.67 0
44.8 0
34.56 0
33.83 0
38.58 2.85
34.94 1.6
29.54 0
39.95 1.45
49.07 7.05
40.22 0
29.77 7.3
28.36 0
40.32 0
39.84 1.75
38.7 -3.7
33.7 -6.9
28.06 0
43.65 0
53.45 0
47.16 9.75
40.33 0
40.02 0
37.73 -4.8
37.89 2.35
50.38 0
34.38 0
49.59 0
43.14 6.65
40.79 0
43.61 6.9
43.27 2.85
49.79 0
46.42 0.35
42.72 -0.8
37.43 0
64.3 0
47.98 0
47.13 8.3
49.1 -0.9
46.01 5.55
34.63 -0.55
42.89 0
24.63 9.15
33.8 3.55
33.32 11.65
38.36 0
35.58 8.5
33.21 16.85
28.9 0
25.03 16.65
39.87 0
44.46 8.7
23.74 0
44.51 0
46.24 12.05
37.48 14.85
44.75 0
60.56 0
57.04 0
42.49 25.9
51.7 0
33.1 0
22.63 0
49.7 0
64.81 0
27.7 0
30.72 12.1
38.49 0
32.53 5.05
34.61 0
28.36 0
50.93 0
29.53 -2
20.1 8.5
36.32 0
24.92 21.05
37.41 6.8
30.61 0
23.49 14.55
52.76 0
34.85 5.85
33.92 0
34.55 13.25
41.95 0
42.45 0
38.65 0
32.44 -9.5
52.24 0
45.87 0
21.19 18.9
23.36 0
72.49 15.1
31.61 0
54.86 12.15
31.49 0
22.18 13.8
23.88 4.4
31.5 2.7
30.67 16.2
38.16 0
59.35 1.95
54.15 0
50.56 0
33.92 0
36.99 0
43.62 0
46.35 0
56.78 0
58.44 0
43.72 13.3
46.33 13
34.76 0
32.82 9
37.53 0
46.87 0
49.01 -18.95
50.69 26
40.76 0
50.81 0
49.29 0
55.47 14.95
51.3 0
30.61 7.2
49.48 0
52.45 25.75
41.56 0
51.12 13.75
49.39 0
62.02 0
47.67 0
34.86 -10
46.96 0
49.28 0
58.33 0
72.47 0
50.34 0
48.96 0
45.82 -7.45
44.64 0
55.32 0
47.3 7.75
39.76 0
27.33 0
46.89 0
40.53 14.15
59.15 -3.6
43.23 9.15
40.6 0
52.12 4.55
58.32 0
34.45 2.25
40.6 7.7
33.55 0
58.9 0
52.08 2.8
53.67 0
40.48 0
56.12 0
51.7 12
42.91 5.5
48.25 6.15
39.56 0
40.32 0
69.38 0
46.75 0
55.59 0
53.27 0
59.95 10.8
56.72 0
40.69 12.1
44.69 0
59.79 0
47.58 1.85
50.71 0
53.1 -0.3
54.4 0
57.22 3.95
46.27 -21.4
44.53 0
42.17 -74.95
41.77 17.85
23.35 0
34.09 -33.1
33.86 5.6
31.83 0
33.47 8.85
21.58 0
46.41 0
36.16 0
36.07 0
55.31 0
44.7 6.45
49.85 6.6
60.04 1.05
49.3 0
67.69 0
55.57 0.65
50.98 0
42.61 0
39.96 0
37.19 0
44.02 8.8
44.74 0.25
33.92 -8.7
54.95 5
37.92 -14.25
63.79 0
50.82 0
49.94 17.2
49.24 3.45
52.28 0
57.95 13.6
41.61 8.4
46.63 4.55
39.39 0
35.38 1.4
43.89 5.75
54.9 15.8
45.31 3.4
50.87 5
59.94 5.75
41.83 0
54.15 0
32.44 1.65
37.86 0
54.9 16.6
45.35 0
35.52 0
58.99 0
55.22 0
43.58 8.65
45.06 8.15
38.54 0
55.25 0
52.55 0
66.88 0
48.49 0
51.59 0
62.77 0
59.01 3.05
60.63 0
69.61 0
53.75 0
30.6 1.6
60.25 0.75
40.01 -9.45
46.16 10.05
28.64 3.4
24.49 -24.65
37.88 0
15.59 -1.3
30.38 0
21.27 0
21.88 9
30.44 0
30.23 0
23.81 23.85
37.29 0
33.1 0
30.52 0
34.42 21.4
25.85 11.35
23.31 0
41.21 23.15
40.48 4.7
45.06 8.75
47.25 0
45.68 6.75
38.06 -11.6
44.89 0
34.34 4.35
39.42 0
35.23 0
27.78 5.95
36.25 -5.6
39.4 0
48.95 0
35.1 0
36.85 3.65
34.3 0
28.2 11.9
27.75 0
39.16 0
26.05 13.3
36.69 0
39.32 -0.45
42.96 0
28.41 18.85
27.94 6.4
40.38 0
38.09 0
34.13 15.15
11.53 0.8
16.94 -1.35
20.09 -6.8
50.88 0
24.62 0
62.25 0
29.58 1.85
36.5 0
39.42 17.1
25.68 -8.5
39.94 0
31.75 0
45.32 8.75
31.39 7.85
22.94 10.85
17.37 -14.15
33.94 0
49.16 0
24 1.8
29.23 9.4
27.14 0
35.81 0
31.2 17.2
16.68 -1.85
21.39 22.8
38.01 31.25
43.5 0
36.78 8.4
45.86 0
37.79 0
44.81 0
23.33 -6.15
25.18 0
31.4 0
17.97 -12.2
32.93 0
21.71 0
21.88 0
23.62 -12.2
18.15 0
13.84 0
25.92 0
29.78 0
36.89 0
25.65 29.8
39.67 0
36.2 0
20.7 0
25.9 -8.5
41.44 -63.2
25.39 -19.15
20.96 0
22.2 0
24.69 39.15
21.67 -170.95
15.05 65.15
14.61 32.4
11.9 0
17.51 0
17.77 0
10.77 0
18.92 0
16.5 0
21.95 -26.8
15.31 -5.05
18.95 0
13.88 14.55
15.86 0
27.25 8.9
29.33 24.9
24.79 0
24.22 0
21.91 0
23.08 0
29.03 0
26.45 0
27.9 14
24.04 0
19.71 0.7
31.78 17.9
35.08 0
21.06 8.9
17.53 1.45
21.24 0
14.7 0
20.92 10.5
33.78 0
39.23 31.5
31.07 0
23.6 0
24.32 -3.65
26.26 0
26.38 0
19.31 -75.9
22.98 0
19.4 18.25
25.87 16.25
23.82 0
21.68 0
36.47 0
27.64 18.6
30.02 -36.9
18.03 23.6
48.67 0
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
BHARTIARTL EQ 22-Dec-16 301.7 299.5 300.95 290.25 293.5 292.25
BHARTIARTL EQ 23-Dec-16 292.25 295.4 297.15 291.15 296.5 295.55
BHARTIARTL EQ 26-Dec-16 295.55 294.5 297 288.7 296 296.1
BHARTIARTL EQ 27-Dec-16 296.1 296 300.8 291.15 300.3 299.6
BHARTIARTL EQ 28-Dec-16 299.6 299 303.1 296.8 298.95 299.5
BHARTIARTL EQ 29-Dec-16 299.5 301.4 304.45 297.5 304 303
BHARTIARTL EQ 30-Dec-16 303 301.3 307.1 300.1 305.65 305.65
BHARTIARTL EQ 2-Jan-17 305.65 303.1 312 303.1 310.3 311
BHARTIARTL EQ 3-Jan-17 311 311.95 313.95 300 300.95 304.45
BHARTIARTL EQ 4-Jan-17 304.45 302.4 315.2 299.15 313.4 313.9
BHARTIARTL EQ 5-Jan-17 313.9 313.15 323 310.05 323 321.1
BHARTIARTL EQ 6-Jan-17 321.1 319.15 330 318.3 320 319.75
BHARTIARTL EQ 9-Jan-17 319.75 320.6 321.4 316.2 320 317.95
BHARTIARTL EQ 10-Jan-17 317.95 319 321 317.05 319.25 320.1
BHARTIARTL EQ 11-Jan-17 320.1 321.1 324.65 318.8 322.95 322.75
BHARTIARTL EQ 12-Jan-17 322.75 323.45 325.35 320 322 321.8
BHARTIARTL EQ 13-Jan-17 321.8 322.4 325 316 320.9 320.2
BHARTIARTL EQ 16-Jan-17 320.2 320 323.4 317.3 318.05 318.6
BHARTIARTL EQ 17-Jan-17 318.6 318.9 319.8 317.1 317.8 318.5
BHARTIARTL EQ 18-Jan-17 318.5 318 318.8 311.25 314 313.9
BHARTIARTL EQ 19-Jan-17 313.9 314 322.6 311 316.85 317.1
BHARTIARTL EQ 20-Jan-17 317.1 314.05 327.5 314.05 320.7 320.55
BHARTIARTL EQ 23-Jan-17 320.55 321 322 315.4 319.7 319.65
BHARTIARTL EQ 24-Jan-17 319.65 318 319 314.65 316.2 316.5
BHARTIARTL EQ 25-Jan-17 316.5 305 314.7 305 312.3 311.35
BHARTIARTL EQ 27-Jan-17 311.35 310.3 328 310.3 327.55 323.75
BHARTIARTL EQ 30-Jan-17 323.75 323.1 369.95 322.1 346.4 345.65
BHARTIARTL EQ 31-Jan-17 345.65 349.05 353 343.05 348.5 348.2
BHARTIARTL EQ 1-Feb-17 348.2 346 349.9 340.15 345.25 345.1
BHARTIARTL EQ 2-Feb-17 345.1 345 359.8 344.25 353.4 353.3
BHARTIARTL EQ 3-Feb-17 353.3 353.3 362 352.2 353.5 353.8
BHARTIARTL EQ 6-Feb-17 353.8 354 356.95 352.65 355.6 355.25
BHARTIARTL EQ 7-Feb-17 355.25 354.2 358.8 350.8 353.8 353.15
BHARTIARTL EQ 8-Feb-17 353.15 355 355.85 346.9 352 352.2
BHARTIARTL EQ 9-Feb-17 352.2 352.05 357 350.8 356 355.25
BHARTIARTL EQ 10-Feb-17 355.25 357 360.4 355.05 356.45 357.55
BHARTIARTL EQ 13-Feb-17 357.55 353.45 360 353.35 358 358.05
BHARTIARTL EQ 14-Feb-17 358.05 357.5 369.9 355 368.65 368.95
BHARTIARTL EQ 15-Feb-17 368.95 369.9 372.5 360.1 364.75 365.3
BHARTIARTL EQ 16-Feb-17 365.3 361.3 368.9 360.3 365.85 365.7
BHARTIARTL EQ 17-Feb-17 365.7 367 372.2 362.3 370 369.5
BHARTIARTL EQ 20-Feb-17 369.5 370.15 379 370.15 373.9 375.35
BHARTIARTL EQ 21-Feb-17 375.35 372.1 377.9 359.5 360.85 362.85
BHARTIARTL EQ 22-Feb-17 362.85 362.9 372.5 359.1 361.8 361
BHARTIARTL EQ 23-Feb-17 361 371 401 363.7 366.4 366.25
BHARTIARTL EQ 27-Feb-17 366.25 367 367.45 352.55 356.6 355.7
BHARTIARTL EQ 28-Feb-17 355.7 357 373.1 356.4 368.55 365.15
BHARTIARTL EQ 1-Mar-17 365.15 368.55 368.85 361.45 362.7 362.75
BHARTIARTL EQ 2-Mar-17 362.75 364 366 352.2 355.35 356.85
BHARTIARTL EQ 3-Mar-17 356.85 356.85 361.5 353.3 356.4 356.15
BHARTIARTL EQ 6-Mar-17 356.15 360 364 357.2 361.15 361.5
BHARTIARTL EQ 7-Mar-17 361.5 361 362.45 356.35 360.2 361.1
BHARTIARTL EQ 8-Mar-17 361.1 360.2 364.1 358.5 360.3 360.7
BHARTIARTL EQ 9-Mar-17 360.7 359.85 361.9 356.65 361.6 360.2
BHARTIARTL EQ 10-Mar-17 360.2 360.85 366.5 359.95 364.9 364.9
BHARTIARTL EQ 14-Mar-17 364.9 366 369.8 358.6 362.25 361.1
BHARTIARTL EQ 15-Mar-17 361.1 360 366.15 356.2 362.2 363.2
BHARTIARTL EQ 16-Mar-17 363.2 364 365.6 359.1 360.6 360.65
BHARTIARTL EQ 17-Mar-17 360.65 361.15 363 344 344.6 346.85
BHARTIARTL EQ 20-Mar-17 346.85 346 352.3 339.25 349.5 349.4
BHARTIARTL EQ 21-Mar-17 349.4 349 351.8 345.05 351.5 349.9
BHARTIARTL EQ 22-Mar-17 349.9 347 348.5 325.8 338 338.2
BHARTIARTL EQ 23-Mar-17 338.2 338.8 341.7 335.55 338.05 338.5
BHARTIARTL EQ 24-Mar-17 338.5 341.4 347.7 338.2 339.05 340.5
BHARTIARTL EQ 27-Mar-17 340.5 340 341.85 335.15 339.65 338.7
BHARTIARTL EQ 28-Mar-17 338.7 340.9 343.5 338.6 340 340.75
BHARTIARTL EQ 29-Mar-17 340.75 342.5 346.4 341.2 345.6 344.85
BHARTIARTL EQ 30-Mar-17 344.85 344.85 352.4 342.2 347.7 351.2
BHARTIARTL EQ 31-Mar-17 351.2 350 352.3 345 348.25 350.05
BHARTIARTL EQ 3-Apr-17 350.05 346 346 336.25 342 341.8
BHARTIARTL EQ 5-Apr-17 341.8 342.95 347.25 339.1 343.15 344.5
BHARTIARTL EQ 6-Apr-17 344.5 343 343 337.6 341.6 341.8
BHARTIARTL EQ 7-Apr-17 341.8 344.05 350.45 341.75 344.85 344.7
BHARTIARTL EQ 10-Apr-17 344.7 348.3 348.4 342.05 345.2 345.7
BHARTIARTL EQ 11-Apr-17 345.7 343 355.75 342.85 350.7 350.2
BHARTIARTL EQ 12-Apr-17 350.2 347 353.9 345.35 352.3 350.8
BHARTIARTL EQ 13-Apr-17 350.8 350 353.5 339.25 341.9 340.25
BHARTIARTL EQ 17-Apr-17 340.25 342.8 343.3 338.4 340.55 341.3
BHARTIARTL EQ 18-Apr-17 341.3 340 343.35 336.3 339.3 338.8
BHARTIARTL EQ 19-Apr-17 338.8 339.4 341.75 332.75 341 339.95
BHARTIARTL EQ 20-Apr-17 339.95 342 343.8 338.05 341.55 342.75
BHARTIARTL EQ 21-Apr-17 342.75 342 346 340.3 342 342.8
BHARTIARTL EQ 24-Apr-17 342.8 344 346.45 338.65 346 344.65
BHARTIARTL EQ 25-Apr-17 344.65 343 359.8 341.4 353.35 353.95
BHARTIARTL EQ 26-Apr-17 353.95 353.95 360 352 356.45 357.55
BHARTIARTL EQ 27-Apr-17 357.55 354.25 361.95 353.75 355 357.9
BHARTIARTL EQ 28-Apr-17 357.9 355.3 357.9 350.5 355 355.5
BHARTIARTL EQ 2-May-17 355.5 355.5 355.95 346.7 348 347.6
BHARTIARTL EQ 3-May-17 347.6 348.1 350 343.85 346.55 346.35
BHARTIARTL EQ 4-May-17 346.35 346.7 351.4 343.7 345.9 346
BHARTIARTL EQ 5-May-17 346 346.45 349 343.15 344.5 344.75
BHARTIARTL EQ 8-May-17 344.75 344.75 355.25 344.3 352.3 351.3
BHARTIARTL EQ 9-May-17 351.3 350 351 343.6 345.7 345.25
BHARTIARTL EQ 10-May-17 345.25 336.5 380.4 336.5 372.8 372.75
BHARTIARTL EQ 11-May-17 372.75 370 370.85 362.45 363.9 366
BHARTIARTL EQ 12-May-17 366 362.25 370.3 361.5 364 365.1
BHARTIARTL EQ 15-May-17 365.1 366 369.95 361.4 364 364.15
BHARTIARTL EQ 16-May-17 364.15 365.9 377.65 365.45 373 374.35
BHARTIARTL EQ 17-May-17 374.35 371.2 380.9 371.2 374.6 375.95
BHARTIARTL EQ 18-May-17 375.95 373.7 381.6 368.6 371.05 370.75
BHARTIARTL EQ 19-May-17 370.75 373 379.5 368.15 373 372.75
BHARTIARTL EQ 22-May-17 372.75 374 378.6 371.4 372.05 372.55
BHARTIARTL EQ 23-May-17 372.55 372.05 376.25 371 371.8 371.9
BHARTIARTL EQ 24-May-17 371.9 368 373 365.65 367.4 368.35
BHARTIARTL EQ 25-May-17 368.35 367 376.35 360.75 369 370.7
BHARTIARTL EQ 26-May-17 370.7 369 380.45 368.5 372.95 373.6
BHARTIARTL EQ 29-May-17 373.6 374.7 378.9 367.9 372.75 373.1
BHARTIARTL EQ 30-May-17 373.1 374.8 376.8 369.35 370 370.7
BHARTIARTL EQ 31-May-17 370.7 374 376.9 368.05 371.25 371.55
BHARTIARTL EQ 1-Jun-17 371.55 370 373.4 365.85 366.05 366.9
BHARTIARTL EQ 2-Jun-17 366.9 370.8 381.35 369.8 373 373.25
BHARTIARTL EQ 5-Jun-17 373.25 373.2 377.8 371.35 371.5 372.4
BHARTIARTL EQ 6-Jun-17 372.4 370 372.5 367 369.7 369
BHARTIARTL EQ 7-Jun-17 369 373.45 375.25 371 372 372.8
BHARTIARTL EQ 8-Jun-17 372.8 372.95 374.3 366.7 367.5 367.7
BHARTIARTL EQ 9-Jun-17 367.7 367.75 371.1 366.25 367 367.8
BHARTIARTL EQ 12-Jun-17 367.8 366.9 371.8 363.55 364.5 365.2
BHARTIARTL EQ 13-Jun-17 365.2 364 368.5 362.1 362.95 363.2
BHARTIARTL EQ 14-Jun-17 363.2 363.5 368.55 361.55 366.5 365.5
BHARTIARTL EQ 15-Jun-17 365.5 365.5 370.5 364.45 364.95 365.3
BHARTIARTL EQ 16-Jun-17 365.3 366 367.5 360.6 365 364.85
BHARTIARTL EQ 19-Jun-17 364.85 364 368.75 363.25 367 367.5
BHARTIARTL EQ 20-Jun-17 367.5 368.75 370.85 365.75 366.5 366.6
BHARTIARTL EQ 21-Jun-17 366.6 366.4 368.2 364.5 367.5 367.3
BHARTIARTL EQ 22-Jun-17 367.3 367.75 368.95 362.5 363.3 366.2
BHARTIARTL EQ 23-Jun-17 366.2 365.9 368.55 363.25 364.95 366.2
BHARTIARTL EQ 27-Jun-17 366.2 365 375.9 365 371.05 371.45
BHARTIARTL EQ 28-Jun-17 371.45 374.9 381.65 367.5 378.7 377.2
BHARTIARTL EQ 29-Jun-17 377.2 377.75 386.35 377.7 382.5 382.45
BHARTIARTL EQ 30-Jun-17 382.45 382.45 383.9 372.6 381.1 379.7
BHARTIARTL EQ 3-Jul-17 379.7 381.45 384.15 376.8 381.6 382.05
BHARTIARTL EQ 4-Jul-17 382.05 383.9 383.9 378.1 379.2 379.3
BHARTIARTL EQ 5-Jul-17 379.3 377 378.5 373.35 376.65 376.3
BHARTIARTL EQ 6-Jul-17 376.3 376.55 382.85 373.95 381.2 381.3
BHARTIARTL EQ 7-Jul-17 381.3 384 387.55 383 387.55 385.9
BHARTIARTL EQ 10-Jul-17 385.9 388.1 410.15 388 405 405.7
BHARTIARTL EQ 11-Jul-17 405.7 404.15 408.9 393.45 394.45 395.45
BHARTIARTL EQ 12-Jul-17 395.45 397.8 402.3 394.45 399 397.1
BHARTIARTL EQ 13-Jul-17 397.1 402.25 404.9 398.7 403.95 403.15
BHARTIARTL EQ 14-Jul-17 403.15 405.05 408.6 402.2 405.95 407
BHARTIARTL EQ 17-Jul-17 407 409.5 410 405.95 409 408.45
BHARTIARTL EQ 18-Jul-17 408.45 406.2 430 406.2 408.5 408.3
BHARTIARTL EQ 19-Jul-17 408.3 410 422.8 407.25 420.5 421.25
BHARTIARTL EQ 20-Jul-17 421.25 422 424.5 416.1 420.45 419.8
BHARTIARTL EQ 21-Jul-17 419.8 417 417 402.6 411 411.3
BHARTIARTL EQ 24-Jul-17 411.3 407 422.5 406.05 419 420.05
BHARTIARTL EQ 25-Jul-17 420.05 422.65 431.6 418.65 427.5 427.8
BHARTIARTL EQ 26-Jul-17 427.8 430 430.05 421.75 426.4 426.25
BHARTIARTL EQ 27-Jul-17 426.25 426 426.75 411.45 414.05 416.05
BHARTIARTL EQ 28-Jul-17 416.05 413.05 415.5 408.2 412.95 413.3
BHARTIARTL EQ 31-Jul-17 413.3 415 421.45 410 420 418.95
BHARTIARTL EQ 1-Aug-17 418.95 420.15 423 413.75 419.5 417.05
BHARTIARTL EQ 2-Aug-17 417.05 420.85 422.65 412.75 414 415.85
BHARTIARTL EQ 3-Aug-17 415.85 415.95 425.1 413.25 423.4 424.2
BHARTIARTL EQ 4-Aug-17 424.2 423.35 423.35 411.6 421.1 420.9
BHARTIARTL EQ 7-Aug-17 420.9 420.85 422.6 416.45 417.5 417.45
BHARTIARTL EQ 8-Aug-17 417.45 417.5 425 414.1 417.95 417.8
BHARTIARTL EQ 9-Aug-17 417.8 418.95 418.95 412 417.3 416.05
BHARTIARTL EQ 10-Aug-17 416.05 415.1 420.5 412.3 416.4 416.25
BHARTIARTL EQ 11-Aug-17 416.25 412 418 410 414.8 414.55
BHARTIARTL EQ 14-Aug-17 414.55 413 414.45 405.15 409.5 408.55
BHARTIARTL EQ 16-Aug-17 408.55 407 411.1 403.75 408.35 407.75
BHARTIARTL EQ 17-Aug-17 407.75 411 420 405.95 416.3 416.35
BHARTIARTL EQ 18-Aug-17 416.35 413.95 422.4 412.75 421.9 421
BHARTIARTL EQ 21-Aug-17 421 423.45 425.8 417.5 419.95 419.15
BHARTIARTL EQ 22-Aug-17 419.15 422.7 425 416.55 424.9 422.1
BHARTIARTL EQ 23-Aug-17 422.1 424.25 434 424.2 433.5 431.9
BHARTIARTL EQ 24-Aug-17 431.9 433 434.35 428 433.35 432.95
BHARTIARTL EQ 28-Aug-17 432.95 434 438.15 430.2 434.65 434.4
BHARTIARTL EQ 29-Aug-17 434.4 435.5 435.5 427.35 427.35 428.1
BHARTIARTL EQ 30-Aug-17 428.1 431.5 431.7 427.5 430 429
BHARTIARTL EQ 31-Aug-17 429 431.8 431.8 424.15 427 427.7
BHARTIARTL EQ 1-Sep-17 427.7 430 430.45 421.2 423 422.55
BHARTIARTL EQ 4-Sep-17 422.55 423 424.95 413.7 414.45 416.4
BHARTIARTL EQ 5-Sep-17 416.4 414.1 414.9 397.9 405.85 406.5
BHARTIARTL EQ 6-Sep-17 406.5 401.55 405.55 401.55 402.05 402.5
BHARTIARTL EQ 7-Sep-17 402.5 402.6 407.45 395.05 395.5 397.3
BHARTIARTL EQ 8-Sep-17 397.3 397.9 404.85 396.6 403.15 403.5
BHARTIARTL EQ 11-Sep-17 403.5 407 407.4 398.5 401.95 402.95
BHARTIARTL EQ 12-Sep-17 402.95 407 407 398 404.1 405.2
BHARTIARTL EQ 13-Sep-17 405.2 407.4 407.7 399.8 403.5 401.65
BHARTIARTL EQ 14-Sep-17 401.65 406.5 406.5 397 400.6 398.9
BHARTIARTL EQ 15-Sep-17 398.9 400 402.95 393.35 398.75 396
BHARTIARTL EQ 18-Sep-17 396 399 401.25 395.2 397.3 396.65
BHARTIARTL EQ 19-Sep-17 396.65 399 399 390.6 395.1 394.8
BHARTIARTL EQ 20-Sep-17 394.8 371 398.9 371 396.95 396.85
BHARTIARTL EQ 21-Sep-17 396.85 392 402.4 389.75 401.8 400.1
BHARTIARTL EQ 22-Sep-17 400.1 398 400.95 391.25 395.8 395.35
BHARTIARTL EQ 25-Sep-17 395.35 396.9 396.9 387.4 388.35 389.75
BHARTIARTL EQ 26-Sep-17 389.75 387.25 392.4 383.05 385.5 387.35
BHARTIARTL EQ 27-Sep-17 387.35 387.95 390 384.3 387.3 385.95
BHARTIARTL EQ 28-Sep-17 385.95 387.5 388.9 377.5 378.95 382.05
BHARTIARTL EQ 29-Sep-17 382.05 381.95 391.85 379.15 388.3 389.45
BHARTIARTL EQ 3-Oct-17 389.45 392 392.9 383 383.05 384.65
BHARTIARTL EQ 4-Oct-17 384.65 386 386.55 376.1 376.7 377.15
BHARTIARTL EQ 5-Oct-17 377.15 376.75 380.65 373.15 378.8 377.7
BHARTIARTL EQ 6-Oct-17 377.7 378.2 383.55 378.2 383.5 382.3
BHARTIARTL EQ 9-Oct-17 382.3 380.4 381.6 377.55 379.8 378.95
BHARTIARTL EQ 10-Oct-17 378.95 379.45 387.55 375 386.5 384.6
BHARTIARTL EQ 11-Oct-17 384.6 386.2 406.4 386 405.95 403.55
BHARTIARTL EQ 12-Oct-17 403.55 403.2 404.8 395.7 399.5 400.25
BHARTIARTL EQ 13-Oct-17 400.25 430 437 420.8 431 430.9
BHARTIARTL EQ 16-Oct-17 430.9 432.2 457.8 432.2 457 453.3
BHARTIARTL EQ 17-Oct-17 453.3 456 469.35 455.1 465 465.95
BHARTIARTL EQ 18-Oct-17 465.95 468 469 457.5 461.3 461.95
BHARTIARTL EQ 19-Oct-17 461.95 465 477.8 463.5 471.4 473.75
BHARTIARTL EQ 23-Oct-17 473.75 475 501.4 475 497.05 497.35
BHARTIARTL EQ 24-Oct-17 497.35 493.65 504.7 493.65 500.15 502.05
BHARTIARTL EQ 25-Oct-17 502.05 502.9 518 493.9 514.8 515.75
BHARTIARTL EQ 26-Oct-17 515.75 511.6 519.35 502.45 511.55 511.3
BHARTIARTL EQ 27-Oct-17 511.3 511.6 511.7 483 487.45 485.3
BHARTIARTL EQ 30-Oct-17 485.3 490.5 497.7 486.05 492 492.9
BHARTIARTL EQ 31-Oct-17 492.9 490 503.4 486.7 498 497.2
BHARTIARTL EQ 1-Nov-17 497.2 518.5 544.7 510 543 539.1
BHARTIARTL EQ 2-Nov-17 539.1 544.95 548.55 530.6 547.5 543.2
BHARTIARTL EQ 3-Nov-17 543.2 543.2 564.8 537.3 539.8 541.25
BHARTIARTL EQ 6-Nov-17 541.25 539.9 544.6 527.15 532.9 532.55
BHARTIARTL EQ 7-Nov-17 532.55 535.9 536.6 512.1 514.6 514.35
BHARTIARTL EQ 8-Nov-17 514.35 496 509 483.1 496.3 495.3
BHARTIARTL EQ 9-Nov-17 495.3 502.25 508 495.3 507 504.25
BHARTIARTL EQ 10-Nov-17 504.25 507 511.75 496.6 503.4 503.45
BHARTIARTL EQ 13-Nov-17 503.45 503 506.75 496.65 498 498
BHARTIARTL EQ 14-Nov-17 498 499.75 504.9 494.8 498 498.15
BHARTIARTL EQ 15-Nov-17 498.15 498 499 483.5 488.95 486.75
BHARTIARTL EQ 16-Nov-17 486.75 489 494.9 481.15 489 489.9
BHARTIARTL EQ 17-Nov-17 489.9 495 505.95 491.05 492.8 493.5
BHARTIARTL EQ 20-Nov-17 493.5 494.15 496.7 489 492.7 492.65
BHARTIARTL EQ 21-Nov-17 492.65 495.3 509.25 494.5 503.9 503.25
BHARTIARTL EQ 22-Nov-17 503.25 504.5 507.5 495.45 499.65 499.1
BHARTIARTL EQ 23-Nov-17 499.1 503 507 493.5 495.6 496.35
BHARTIARTL EQ 24-Nov-17 496.35 497 501.25 495 496.75 496.8
BHARTIARTL EQ 27-Nov-17 496.8 495.9 499.8 491 498.25 498
BHARTIARTL EQ 28-Nov-17 498 497.95 497.95 490.2 490.5 492
BHARTIARTL EQ 29-Nov-17 492 492 497.25 490 495 495.75
BHARTIARTL EQ 30-Nov-17 495.75 492.35 499.4 490.8 496.25 496.45
BHARTIARTL EQ 1-Dec-17 496.45 498.9 498.9 481.85 487.5 484.15
BHARTIARTL EQ 4-Dec-17 484.15 485 492 482.5 485.2 484.3
BHARTIARTL EQ 5-Dec-17 484.3 485.65 491.95 476.85 490.3 490.65
BHARTIARTL EQ 6-Dec-17 490.65 486.5 493 479 484.5 483.45
BHARTIARTL EQ 7-Dec-17 483.45 485 518.5 484.2 517 514.7
BHARTIARTL EQ 8-Dec-17 514.7 515.15 530.85 515.1 523.8 525.15
BHARTIARTL EQ 11-Dec-17 525.15 530.8 538 524.35 533.1 532.7
BHARTIARTL EQ 12-Dec-17 532.7 533.1 533.9 520.55 524.4 523.85
BHARTIARTL EQ 13-Dec-17 523.85 528 533 514.2 517.5 517.35
BHARTIARTL EQ 14-Dec-17 517.35 517.9 525 511 523 520.3
BHARTIARTL EQ 15-Dec-17 520.3 527.8 529.85 514.75 517.3 517.95
BHARTIARTL EQ 18-Dec-17 517.95 505.1 531.8 495.1 527.3 526.25
BHARTIARTL EQ 19-Dec-17 526.25 526.75 540.2 520.2 540 536.6
BHARTIARTL EQ 20-Dec-17 536.6 540 540.85 526.45 528.6 528.9
BHARTIARTL EQ 21-Dec-17 528.9 528.5 531.75 522 524.4 524.1
BHARTIARTL EQ 22-Dec-17 524.1 526.9 538.95 523.45 529 528.55
BHARTIARTL EQ 26-Dec-17 528.55 531 546.4 525.25 544.7 542.95
BHARTIARTL EQ 27-Dec-17 542.95 544.5 547.5 530.6 533.05 534.65
BHARTIARTL EQ 28-Dec-17 534.65 534.5 537.55 530.1 532.95 531.35
BHARTIARTL EQ 29-Dec-17 531.35 531.8 538.45 522 530.7 529.65
BHARTIARTL EQ 1-Jan-18 529.65 531 538.1 525.4 527.95 527.9
BHARTIARTL EQ 2-Jan-18 527.9 532.9 532.9 511.85 516.7 516.55
BHARTIARTL EQ 3-Jan-18 516.55 519.15 525.5 514.75 516.75 518.2
BHARTIARTL EQ 4-Jan-18 518.2 519 527.2 514.5 523.9 523
BHARTIARTL EQ 5-Jan-18 523 525 542.5 518.55 539.9 540
BHARTIARTL EQ 8-Jan-18 540 534.15 534.15 514.2 516 516.35
BHARTIARTL EQ 9-Jan-18 516.35 518 521.05 504.7 511 509.8
BHARTIARTL EQ 10-Jan-18 509.8 515 517.5 504.3 506.3 506.4
BHARTIARTL EQ 11-Jan-18 506.4 508 516.7 503.2 515.9 514.75
BHARTIARTL EQ 12-Jan-18 514.75 516 517.35 504.5 508.4 509.55
BHARTIARTL EQ 15-Jan-18 509.55 509.8 511.95 502.45 506.3 504.5
BHARTIARTL EQ 16-Jan-18 504.5 508 513.65 491.4 498 497.25
BHARTIARTL EQ 17-Jan-18 497.25 495 503.2 491.45 500.95 499.9
BHARTIARTL EQ 18-Jan-18 499.9 501 508.8 493 494 495
BHARTIARTL EQ 19-Jan-18 495 484 500.25 483.5 498.05 497.9
BHARTIARTL EQ 22-Jan-18 497.9 495.6 498.5 488 491 490.7
BHARTIARTL EQ 23-Jan-18 490.7 494 498.8 488.8 491.95 492.1
BHARTIARTL EQ 24-Jan-18 492.1 486.9 487 455.15 456.55 459.5
BHARTIARTL EQ 25-Jan-18 459.5 463.5 463.5 444.45 457 452.7
BHARTIARTL EQ 29-Jan-18 452.7 444 446.4 435.05 440.6 440.6
BHARTIARTL EQ 30-Jan-18 440.6 440.6 451.1 437.25 441.8 440.6
BHARTIARTL EQ 31-Jan-18 440.6 442.5 446 436.4 439.55 439.85
BHARTIARTL EQ 1-Feb-18 439.85 440.05 447 430.1 440.8 438.4
BHARTIARTL EQ 2-Feb-18 438.4 437.8 440.5 415.8 418 422.35
BHARTIARTL EQ 5-Feb-18 422.35 417.75 446.75 411.2 443.4 440.2
BHARTIARTL EQ 6-Feb-18 440.2 420 447.75 418.55 440.5 439.15
BHARTIARTL EQ 7-Feb-18 439.15 444.95 449.4 427.1 428.1 430.25
BHARTIARTL EQ 8-Feb-18 430.25 434 436 425 430.6 429.8
BHARTIARTL EQ 9-Feb-18 429.8 424 433.95 419.7 423 422.5
BHARTIARTL EQ 12-Feb-18 422.5 429.8 431 421.35 423.4 424.4
BHARTIARTL EQ 14-Feb-18 424.4 426.3 438.5 426.3 431.5 434.8
BHARTIARTL EQ 15-Feb-18 434.8 439.3 439.3 426.7 428.7 428.95
BHARTIARTL EQ 16-Feb-18 428.95 434.95 434.95 418.4 419.85 419.7
BHARTIARTL EQ 19-Feb-18 419.7 419.85 420 403.2 413.75 414.35
BHARTIARTL EQ 20-Feb-18 414.35 415.1 422.2 415.1 418.2 418.1
BHARTIARTL EQ 21-Feb-18 418.1 420 422.5 417.35 419.3 419.65
BHARTIARTL EQ 22-Feb-18 419.65 418.8 419.25 413.35 415.95 416.1
BHARTIARTL EQ 23-Feb-18 416.1 419 428.2 417.1 424.7 425.55
BHARTIARTL EQ 26-Feb-18 425.55 430 430 420.85 423 423.15
BHARTIARTL EQ 27-Feb-18 423.15 425.8 432.65 424.3 431.95 430.5
BHARTIARTL EQ 28-Feb-18 430.5 430 433.5 425.9 430 428.55
BHARTIARTL EQ 1-Mar-18 428.55 429.05 436.6 425.75 426.3 427.75
BHARTIARTL EQ 5-Mar-18 427.75 426.95 427.1 417.6 422 421.45
BHARTIARTL EQ 6-Mar-18 421.45 423.7 427.65 410.6 410.65 413.9
BHARTIARTL EQ 7-Mar-18 413.9 410.65 416.3 391.25 402.95 403.2
BHARTIARTL EQ 8-Mar-18 403.2 411.5 414.1 395 402 401.3
BHARTIARTL EQ 9-Mar-18 401.3 404.9 408.5 397.55 403.05 402.15
BHARTIARTL EQ 12-Mar-18 402.15 405 424.5 404 423.1 421.55
BHARTIARTL EQ 13-Mar-18 421.55 423 429.8 420.15 427.5 426.3
BHARTIARTL EQ 14-Mar-18 426.3 425.9 425.9 418.55 421.3 422.6
BHARTIARTL EQ 15-Mar-18 422.6 422.6 424.3 417.25 420.5 420.45
BHARTIARTL EQ 16-Mar-18 420.45 415.25 426.75 413.65 419.8 416.75
BHARTIARTL EQ 19-Mar-18 416.75 418 421.6 396.7 399.55 399.65
BHARTIARTL EQ 20-Mar-18 399.65 399 403.5 392.7 400 400.4
BHARTIARTL EQ 21-Mar-18 400.4 403 420.15 402.2 417.7 418.2
BHARTIARTL EQ 22-Mar-18 418.2 414 420.25 412.1 416 415.6
BHARTIARTL EQ 23-Mar-18 415.6 412.65 418.95 405.2 412.2 412.7
BHARTIARTL EQ 26-Mar-18 412.7 412 423 406.6 420.6 421.5
BHARTIARTL EQ 27-Mar-18 421.5 422 422.4 408.2 413.05 413.2
BHARTIARTL EQ 28-Mar-18 413.2 411 413.05 395.4 397.85 398.7
BHARTIARTL EQ 2-Apr-18 398.7 399.5 401.75 390.5 394.4 395.1
BHARTIARTL EQ 3-Apr-18 395.1 391.25 404 391.25 401 402.2
BHARTIARTL EQ 4-Apr-18 402.2 404 404.8 392.95 394.7 395.05
BHARTIARTL EQ 5-Apr-18 395.05 398.1 400.9 391.15 394 393.9
BHARTIARTL EQ 6-Apr-18 393.9 394.2 396.5 383.1 383.95 384.95
BHARTIARTL EQ 9-Apr-18 384.95 382.9 386.7 376.65 380 380.3
BHARTIARTL EQ 10-Apr-18 380.3 381.05 386.7 374.5 385 385.55
BHARTIARTL EQ 11-Apr-18 385.55 388 390.8 383.35 385 385.3
BHARTIARTL EQ 12-Apr-18 385.3 384 385.5 379.2 380.35 380.2
BHARTIARTL EQ 13-Apr-18 380.2 382.95 386.2 375.8 378.1 377.9
BHARTIARTL EQ 16-Apr-18 377.9 377 380.3 374.5 376 376.65
BHARTIARTL EQ 17-Apr-18 376.65 377 383.45 374.15 382.5 382.05
BHARTIARTL EQ 18-Apr-18 382.05 383.7 391.85 382.35 386.25 384.25
BHARTIARTL EQ 19-Apr-18 384.25 388.75 397.3 385.45 394.4 395.35
BHARTIARTL EQ 20-Apr-18 395.35 393.55 403.7 391.45 401.75 402
BHARTIARTL EQ 23-Apr-18 402 401.5 406.5 396.85 404.3 402.85
BHARTIARTL EQ 24-Apr-18 402.85 401.9 408.6 396.6 406 406.25
BHARTIARTL EQ 25-Apr-18 406.25 414.45 427.4 412 418.05 419.85
BHARTIARTL EQ 26-Apr-18 419.85 420 420 405.45 406.9 409.2
BHARTIARTL EQ 27-Apr-18 409.2 406.25 411.75 401 408.95 408.75
BHARTIARTL EQ 30-Apr-18 408.75 407 413.25 404.2 410 409.55
BHARTIARTL EQ 2-May-18 409.55 412.9 412.9 406 409.6 408.45
BHARTIARTL EQ 3-May-18 408.45 406.3 408 399 405.05 404.4
BHARTIARTL EQ 4-May-18 404.4 410.85 418.35 394 398 396.75
BHARTIARTL EQ 7-May-18 396.75 401.5 404.55 395.5 398.5 398.25
BHARTIARTL EQ 8-May-18 398.25 401.45 402.95 396.8 401.7 401.15
BHARTIARTL EQ 9-May-18 401.15 403.2 409.5 397.2 403.85 402.45
BHARTIARTL EQ 10-May-18 402.45 404.85 413.7 403.9 410.5 412.1
BHARTIARTL EQ 11-May-18 412.1 400.15 402.7 381.5 386.05 386.6
BHARTIARTL EQ 14-May-18 386.6 386 394 378.3 383 383.15
BHARTIARTL EQ 15-May-18 383.15 383 388.15 378.35 383 381.95
BHARTIARTL EQ 16-May-18 381.95 382.95 382.95 374 376 375.35
BHARTIARTL EQ 17-May-18 375.35 377.25 378.95 365.45 368.05 367.6
BHARTIARTL EQ 18-May-18 367.6 368.05 368.05 355.05 362.95 361.35
BHARTIARTL EQ 21-May-18 361.35 361.35 369.25 355.2 356.95 360
BHARTIARTL EQ 22-May-18 360 356.95 371.1 351.6 361.8 361.85
BHARTIARTL EQ 23-May-18 361.85 361.8 365.8 354.25 357.4 356.8
BHARTIARTL EQ 24-May-18 356.8 359 373.9 356.9 372.3 371.9
BHARTIARTL EQ 25-May-18 371.9 372.3 380 367 377.6 376.95
BHARTIARTL EQ 28-May-18 376.95 377.6 380.8 370.8 375 375.15
BHARTIARTL EQ 29-May-18 375.15 375.95 381.7 371.25 381.1 379.15
BHARTIARTL EQ 30-May-18 379.15 378.9 378.9 373 376.1 375.8
BHARTIARTL EQ 31-May-18 375.8 376.1 383.2 371.25 373.9 373.6
BHARTIARTL EQ 1-Jun-18 373.6 374.55 385.9 372.55 384 383.7
BHARTIARTL EQ 4-Jun-18 383.7 384 386.75 370.1 373.2 372.3
BHARTIARTL EQ 5-Jun-18 372.3 371.4 372.25 357.55 364.45 364.3
BHARTIARTL EQ 6-Jun-18 364.3 362.1 381.9 362.1 380.7 379.75
BHARTIARTL EQ 7-Jun-18 379.75 379.7 386.25 375 381.35 379.95
BHARTIARTL EQ 8-Jun-18 379.95 379.5 383.45 372.25 376.8 377.55
BHARTIARTL EQ 11-Jun-18 377.55 377.75 391.8 377.75 389.5 388.8
BHARTIARTL EQ 12-Jun-18 388.8 389.95 393.4 379.55 380.45 380.65
BHARTIARTL EQ 13-Jun-18 380.65 374 382.9 373.3 376 375.65
BHARTIARTL EQ 14-Jun-18 375.65 373.5 384 373.5 376.5 376.5
BHARTIARTL EQ 15-Jun-18 376.5 378.7 380.25 370.2 377.95 378.25
BHARTIARTL EQ 18-Jun-18 378.25 377.95 380.9 368.05 369.5 370.9
BHARTIARTL EQ 19-Jun-18 370.9 371 375.9 369.2 371 371.2
BHARTIARTL EQ 20-Jun-18 371.2 372.5 376.5 370.45 371.6 371.9
BHARTIARTL EQ 21-Jun-18 371.9 374.95 375 363.8 369.95 368.7
BHARTIARTL EQ 22-Jun-18 368.7 370.95 376.5 366.3 373 374.55
BHARTIARTL EQ 25-Jun-18 374.55 372 377.95 371.8 373.35 374.15
BHARTIARTL EQ 26-Jun-18 374.15 374 382.75 373.2 379.1 380.2
BHARTIARTL EQ 27-Jun-18 380.2 381.25 381.55 373.1 377.8 375.65
BHARTIARTL EQ 28-Jun-18 375.65 373.7 381.4 368.55 380.45 377.95
BHARTIARTL EQ 29-Jun-18 377.95 375.3 383.3 375.3 381.4 381.95
BHARTIARTL EQ 2-Jul-18 381.95 381.1 381.4 365.55 368.5 368.05
BHARTIARTL EQ 3-Jul-18 368.05 374.6 374.6 366.1 369 370.75
BHARTIARTL EQ 4-Jul-18 370.75 370.85 371.9 362.7 367 367.4
BHARTIARTL EQ 5-Jul-18 367.4 365 366.75 359.65 363.6 363.4
BHARTIARTL EQ 6-Jul-18 363.4 362 365.4 359.9 362.4 362.25
BHARTIARTL EQ 9-Jul-18 362.25 366 366.4 361.6 362.1 362.1
BHARTIARTL EQ 10-Jul-18 362.1 362.5 369.8 362.5 367.25 367.8
BHARTIARTL EQ 11-Jul-18 367.8 368.9 368.9 360.9 362 362
BHARTIARTL EQ 12-Jul-18 362 365 365 360.35 362.25 362.15
BHARTIARTL EQ 13-Jul-18 362.15 364 364.85 357.35 359.3 358.95
BHARTIARTL EQ 16-Jul-18 358.95 356 359.75 344.8 348.05 347.4
BHARTIARTL EQ 17-Jul-18 347.4 347 350.7 340 342.55 342.55
BHARTIARTL EQ 18-Jul-18 342.55 344.1 345.1 331 337.1 336.8
BHARTIARTL EQ 19-Jul-18 336.8 339 347.5 337.6 343 345
BHARTIARTL EQ 20-Jul-18 345 343 347.7 340.35 346.55 345.4
BHARTIARTL EQ 23-Jul-18 345.4 345.5 360 345 357.6 358.95
BHARTIARTL EQ 24-Jul-18 358.95 361.4 366.45 355.25 356.4 356.8
BHARTIARTL EQ 25-Jul-18 356.8 355.1 355.8 343.5 352.25 352.3
BHARTIARTL EQ 26-Jul-18 352.3 353.05 360 352.35 360 357.65
BHARTIARTL EQ 27-Jul-18 357.65 359.9 373.9 351.65 362.25 364.7
BHARTIARTL EQ 30-Jul-18 364.7 359 388.9 355.3 385.4 383.25
BHARTIARTL EQ 31-Jul-18 383.25 382 392.55 378.7 390 390.6
BHARTIARTL EQ 1-Aug-18 390.6 390 399 382.65 384.1 384.5
BHARTIARTL EQ 2-Aug-18 384.5 383.4 384.75 369.2 372.45 373
BHARTIARTL EQ 3-Aug-18 373 374.8 376.9 370.4 374.85 374.5
BHARTIARTL EQ 6-Aug-18 374.5 374.85 387.7 374.7 384.55 385.75
BHARTIARTL EQ 7-Aug-18 385.75 385.75 386.8 379.25 381.2 381.9
BHARTIARTL EQ 8-Aug-18 381.9 380.1 387.9 373.4 385.2 385.3
BHARTIARTL EQ 9-Aug-18 385.3 386.3 386.3 364.5 367 367.05
BHARTIARTL EQ 10-Aug-18 367.05 368.2 374.8 365.1 369 369.8
BHARTIARTL EQ 13-Aug-18 369.8 368.9 375.75 363 370 370.15
BHARTIARTL EQ 14-Aug-18 370.15 370.15 372.7 364 366.5 367
BHARTIARTL EQ 16-Aug-18 367 366.55 374 365.2 372.3 372
BHARTIARTL EQ 17-Aug-18 372 372.05 375 366.15 369.75 371.4
BHARTIARTL EQ 20-Aug-18 371.4 372.4 373.85 367.3 371.9 370.55
BHARTIARTL EQ 21-Aug-18 370.55 364 370.4 363.1 369.05 368.25
BHARTIARTL EQ 23-Aug-18 368.25 372.3 376.75 368.1 370 369.9
BHARTIARTL EQ 24-Aug-18 369.9 370 370.8 365 368.15 368.95
BHARTIARTL EQ 27-Aug-18 368.95 370 383.8 367.4 381.9 379.15
BHARTIARTL EQ 28-Aug-18 379.15 382.35 385.7 375.4 376.65 376.8
BHARTIARTL EQ 29-Aug-18 376.8 378 382.45 372.75 376.5 374.9
BHARTIARTL EQ 30-Aug-18 374.9 377.3 385 375.65 381.05 383.1
BHARTIARTL EQ 31-Aug-18 383.1 379.85 386 376 383.25 383.85
BHARTIARTL EQ 3-Sep-18 383.85 387 387.25 380.45 382.1 383.8
BHARTIARTL EQ 4-Sep-18 383.8 382.3 383.45 375.7 377 378.35
BHARTIARTL EQ 5-Sep-18 378.35 375 377.85 366.25 373.95 372.05
BHARTIARTL EQ 6-Sep-18 372.05 373.95 374.7 368.1 370.85 372.3
BHARTIARTL EQ 7-Sep-18 372.3 373.9 391.3 368.8 389.3 389.6
BHARTIARTL EQ 10-Sep-18 389.6 389.3 397.5 382.2 387.35 388.4
BHARTIARTL EQ 11-Sep-18 388.4 388.5 392.4 377.45 379.1 378.7
BHARTIARTL EQ 12-Sep-18 378.7 380.9 382.15 371.8 376.2 376.7
BHARTIARTL EQ 14-Sep-18 376.7 378 388.2 373 385.25 383.6
BHARTIARTL EQ 17-Sep-18 383.6 380.15 391 377.1 382 382.05
BHARTIARTL EQ 18-Sep-18 382.05 380.2 384.8 372.55 374.15 373.7
BHARTIARTL EQ 19-Sep-18 373.7 374.5 380.4 360.3 361.85 370.05
BHARTIARTL EQ 21-Sep-18 370.05 364.9 379.85 357.25 373.45 370.5
BHARTIARTL EQ 24-Sep-18 370.5 370.4 372.9 350.5 355.95 356.2
BHARTIARTL EQ 25-Sep-18 356.2 359.2 363.65 344 359.9 360.5
BHARTIARTL EQ 26-Sep-18 360.5 363 365 357.15 360.7 361.3
BHARTIARTL EQ 27-Sep-18 361.3 361.5 363.45 354.65 358.7 356.8
BHARTIARTL EQ 28-Sep-18 356.8 356.8 359 335.15 340 338.55
BHARTIARTL EQ 1-Oct-18 338.55 339 340 321.7 324.4 326.75
BHARTIARTL EQ 3-Oct-18 326.75 326 327.3 316.35 316.35 318.45
BHARTIARTL EQ 4-Oct-18 318.45 315.35 317.45 302.15 310.4 310.15
BHARTIARTL EQ 5-Oct-18 310.15 308.5 315.9 291.9 296.4 298.6
BHARTIARTL EQ 8-Oct-18 298.6 298.8 298.8 291 295 295.2
BHARTIARTL EQ 9-Oct-18 295.2 296.25 296.9 287 288.6 289
BHARTIARTL EQ 10-Oct-18 289 289 303.8 284.2 294.15 295.1
BHARTIARTL EQ 11-Oct-18 295.1 288.95 294.8 282.25 285.25 285.35
BHARTIARTL EQ 12-Oct-18 285.35 288 292.6 284.65 289.05 290.05
BHARTIARTL EQ 15-Oct-18 290.05 290.05 293 284.05 292.4 291.1
BHARTIARTL EQ 16-Oct-18 291.1 292.4 295.9 289.2 294.6 294
BHARTIARTL EQ 17-Oct-18 294 296.5 298.35 284.65 290 288.5
BHARTIARTL EQ 19-Oct-18 288.5 287 293.2 284.6 286.9 287.3
BHARTIARTL EQ 22-Oct-18 287.3 289.45 290 276.85 289.45 285.75
BHARTIARTL EQ 23-Oct-18 285.75 283.05 290.6 283 285.8 285.9
BHARTIARTL EQ 24-Oct-18 285.9 290 328.75 286.65 311.55 315.85
BHARTIARTL EQ 25-Oct-18 315.85 307 310.4 292.15 296 295.55
BHARTIARTL EQ 26-Oct-18 295.55 297.1 306 287 297.45 297.95
BHARTIARTL EQ 29-Oct-18 297.95 299.1 303.55 290 293.65 294.1
BHARTIARTL EQ 30-Oct-18 294.1 294.45 297.2 289.35 291.5 292.6
BHARTIARTL EQ 31-Oct-18 292.6 292.9 295 278.9 291.35 292.35
BHARTIARTL EQ 1-Nov-18 292.35 293 298 287.35 293.9 293.5
BHARTIARTL EQ 2-Nov-18 293.5 293.9 307.8 293.5 302.55 302.05
BHARTIARTL EQ 5-Nov-18 302.05 300.8 305.4 298 303.25 303.2
BHARTIARTL EQ 6-Nov-18 303.2 304 307.95 302.9 304.1 305.05
BHARTIARTL EQ 7-Nov-18 305.05 309 309 303.95 306 306.25
BHARTIARTL EQ 9-Nov-18 306.25 289.8 303.4 288.7 297.4 299.75
BHARTIARTL EQ 12-Nov-18 299.75 301 305 294 296.25 296.2
BHARTIARTL EQ 13-Nov-18 296.2 296 304 290.3 296.45 297.55
BHARTIARTL EQ 14-Nov-18 297.55 300 311.8 298 301.15 301.3
BHARTIARTL EQ 15-Nov-18 301.3 301.3 306.7 298 301.8 304.4
BHARTIARTL EQ 16-Nov-18 304.4 302.9 336.8 302 332.1 332.75
BHARTIARTL EQ 19-Nov-18 332.75 329.4 338.9 319 337 336.85
BHARTIARTL EQ 20-Nov-18 336.85 333.1 339.45 328.3 329.85 331.95
BHARTIARTL EQ 21-Nov-18 331.95 331 339.45 330.15 333.4 332.7
BHARTIARTL EQ 22-Nov-18 332.7 331.9 339.8 321.4 328.4 327.85
BHARTIARTL EQ 26-Nov-18 327.85 328.05 338.9 328.05 335.6 334.55
BHARTIARTL EQ 27-Nov-18 334.55 333.9 335.9 324.1 326.55 328.15
BHARTIARTL EQ 28-Nov-18 328.15 332 332.8 311 316 314.1
BHARTIARTL EQ 29-Nov-18 314.1 321 322 312 322 317.2
BHARTIARTL EQ 30-Nov-18 317.2 319 324.3 310.7 315 313.5
BHARTIARTL EQ 3-Dec-18 313.5 316.5 321 314.5 320.5 319.75
BHARTIARTL EQ 4-Dec-18 319.75 321 323.5 310.25 322 318.55
BHARTIARTL EQ 5-Dec-18 318.55 319.7 320.85 310.2 311.85 312.8
BHARTIARTL EQ 6-Dec-18 312.8 311 311 302 304.05 304
BHARTIARTL EQ 7-Dec-18 304 305 307.8 298.95 305 303.95
BHARTIARTL EQ 10-Dec-18 303.95 298.45 301.65 290.85 292 294.95
BHARTIARTL EQ 11-Dec-18 294.95 288 294.4 282 290.2 290.25
BHARTIARTL EQ 12-Dec-18 290.25 294 311 291.5 311 305.55
BHARTIARTL EQ 13-Dec-18 305.55 308.5 312.85 301.55 302.9 303.1
BHARTIARTL EQ 14-Dec-18 303.1 305.2 333.4 305.2 319 319.25
BHARTIARTL EQ 17-Dec-18 319.25 319.25 323.2 312.8 313.8 315.2
BHARTIARTL EQ 18-Dec-18 315.2 314.2 320.7 311.6 317.25 317.8
BHARTIARTL EQ 19-Dec-18 317.8 319.5 324 318.05 322.55 322.7
BHARTIARTL EQ 20-Dec-18 322.7 317 321.55 314 315.85 316.55
BHARTIARTL EQ 21-Dec-18 316.55 320 324.75 305.6 307.5 307.9
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
294.89 2844538 838813074.1 56797 1900129
294.61 1845279 543644245.2 23265 976737
293.69 2451002 719843402.4 27762 1567855
295.81 2296599 679366189.5 40991 1388504
299.58 2613061 782816811.5 52544 1434665
301.65 3200839 965518473.6 47226 1909780
302.86 1761999 533635195.9 44259 1032913
309.79 1480996 458799031.3 20158 651892
307.15 2961851 909723129.4 24249 1632981
305.47 5205848 1590236922 49622 2848903
317.63 3846820 1221853324 49843 2336648
322.43 2394583 772089860.9 39991 1346470
318.3 2374918 755938626.5 23827 1715151
319.29 953689 304500437.6 17630 525107
321.95 2352071 757243131.8 45769 1361594
322.5 1514369 488386699.4 22801 538909
320.65 2356032 755471350.6 35221 1070601
319.88 1686878 539591842.6 40798 940546
318.17 1848476 588122137.3 22559 1277159
313.75 3307754 1037798085 35368 2330257
318.19 2277346 724638450.1 33472 1012692
321.95 3411157 1098232726 40906 1610691
318.68 1789247 570193841.7 24829 836568
316.21 2157238 682142148.1 33873 977090
309.82 13456858 4169175949 145325 6097001
319.2 3191346 1018683098 37469 1258272
349.85 20946162 7327928573 178143 7095457
348.73 10573672 3687307963 121857 5281756
345.96 3698745 1279615427 39185 1753044
354.1 6277232 2222768548 80196 3392529
355.18 2399709 852337088.4 32988 1004481
354.78 1355896 481050410.4 32194 705460
354.43 3660915 1297555060 53325 2757625
350.57 4405681 1544508031 54679 3519709
354.39 1842114 652828725.7 50759 994683
357.3 1986275 709695120.8 26454 1252170
357.12 3306745 1180920833 30410 2516321
363.89 4271242 1554260831 68778 2596541
366.54 3582028 1312968506 42877 1467085
366.18 3650069 1336585770 44864 2583794
367.01 2299853 844073253 38477 1172526
376.4 3493398 1314922337 41189 1848600
366.94 6334134 2324234137 59643 2575354
364.31 6787592 2472799106 112015 3692927
378.59 35600168 13477887309 291167 13362113
358.03 9082281 3251744517 98141 5176833
362.76 12156357 4409890539 128765 5578756
363.2 3448583 1252522366 36066 1884673
359.34 4197805 1508449610 61040 2081236
356.52 3624580 1292227676 47942 1975795
360.49 2976688 1073065174 42418 1259542
359.91 2858176 1028694256 41770 1812201
361.02 2725867 984100226 40179 1532622
359.82 1175441 422947616.6 27462 521956
363.52 2090743 760023113.4 30286 1130841
361.53 5336687 1929365490 60722 3377399
361.76 6660091 2409358847 58200 3548789
360.71 2407103 868268433.6 34944 979900
350.41 5748783 2014422625 67764 3006068
346.31 4270022 1478767838 42533 1324600
348.16 2263133 787933426.3 42231 1124932
338.83 8071204 2734797960 90749 4917086
338.45 4291861 1452573865 80547 3037352
341.99 4784560 1636274017 70967 2236447
338.52 2895389 980142628.9 37776 1689697
341.04 2087407 711891734.8 37168 1139023
343.38 8855391 3040765114 55484 7207668
349.03 3916104 1366820998 42223 2601698
347.96 5215911 1814949026 57122 3579248
340.11 6609750 2248026145 54245 3998722
343.74 4230271 1454117678 84736 2596540
340.93 2174170 741239067.8 29305 845228
348.05 5720486 1991025746 33227 3220944
345.4 1381119 477038977.4 24715 592569
350.07 2097727 734352786.7 32823 1084689
350 2279495 797825212.6 33843 1125534
342.89 5907728 2025686027 25968 2983609
340.65 1882937 641413141.7 21300 548659
339.56 5561549 1888456043 48841 3129213
337.36 2504964 845080005.9 37123 1515310
341.09 1890096 644694003.3 24442 1187548
343.35 1352040 464217602.4 27997 478579
342.25 1340716 458863008.1 20441 660817
352.14 4278330 1506560119 49392 1944747
356.91 2949212 1052591345 39805 1740873
358 4486798 1606253803 40286 2836392
354.59 2690876 954167364.8 39219 1729174
349.24 2195524 766756927.1 45431 1281422
347.21 2358454 818890363 58903 1528716
347.08 1213003 421005298.8 18765 503647
345.47 1539822 531965483.5 15597 798896
351.06 2664070 935246768.7 20779 1179363
346.81 2817923 977280815.7 38928 1184809
363.5 24411321 8873508071 172771 7345796
366 7263857 2658586706 138683 3306145
365 3668575 1339027492 55804 1945354
364.97 3724158 1359207084 61172 2423268
374.54 5858910 2194394385 62906 3196527
376.91 5265901 1984776063 64485 3717681
374.58 3319974 1243592538 49006 1625998
373.75 5431034 2029856413 68709 3831595
374.86 2737412 1026155283 40493 1753434
372.53 5814307 2166006489 88357 4770682
369.97 6943292 2568788209 65413 5209312
370.87 14179868 5258923086 71972 8947526
375.5 2858455 1073339550 35489 1670294
373.38 1996158 745326754 25167 959863
373.12 1958269 730666738 24709 813916
371.49 15400633 5721142915 131293 13034088
368.02 2223961 818462128.2 40508 1356619
375.37 5180320 1944516483 52574 2431473
374.15 2332623 872743274.3 30175 1346989
368.66 3304788 1218333117 33959 1862281
373.05 3882379 1448305386 51333 2852719
368.85 3477533 1282687982 59054 2299744
368.51 2888545 1064470402 25291 2029453
366.36 2219230 813037425.9 21833 1363603
364.86 1133452 413553759.2 32176 583306
364.45 2107709 768157657.7 57594 1353631
367.15 2544387 934183783.6 28333 1582532
362.86 4472274 1622806903 33192 3690747
366.48 1701672 623631903.8 18433 1043084
367.18 2301754 845152198 33163 1625850
366.86 2654891 973970713.1 28640 1999535
367.45 6320827 2322561298 28109 5598962
365.53 5120076 1871543898 42486 4326511
372.33 3809540 1418409358 52304 2077811
372.97 3794226 1415125622 57586 2351766
382.89 4234116 1621181899 34061 2192774
377.53 3269881 1234487809 32968 2045156
381.42 1521063 580163410.8 15671 738339
379.82 1655289 628705844.6 21597 990563
375.4 2107618 791197606.7 20814 1439189
379.89 2162556 821536733.2 28573 1129739
385.28 4371065 1684069449 37883 3261760
404.08 1901518 768356181.1 14555 881739
401.71 5565524 2235742085 68716 3113596
397.28 2608465 1036278350 39662 1147573
401.44 2594966 1041720310 46805 1453269
406.22 2184660 887449965.7 37219 1169138
407.88 2269037 925486749.4 59516 1626564
414.77 3640766 1510069980 47942 1413098
418.88 4600139 1926887530 68760 2141418
420.15 3069917 1289837050 29970 1769729
408.89 10944639 4475122187 120208 5013965
416.62 4889853 2037207675 88246 2760261
425.52 6430068 2736099985 83243 2280846
425.29 5195656 2209636108 78071 2586488
416.51 13918157 5797023566 86560 9297724
412 1748552 720403360.2 22832 727022
416.45 2662076 1108616650 22651 1869997
417.81 2206614 921944294.1 26468 1267032
416.52 1978308 823999376.8 39754 1233072
419.06 2535067 1062347996 33607 1445614
416.39 2707432 1127359732 25380 1463374
419.25 1170962 490925294.7 24478 603924
418.31 1797460 751896930 20568 701206
414.9 1226554 508902552.8 20585 571112
416.54 1497110 623604366.8 23216 737811
414.1 2287991 947457238 36727 1215509
410.01 2013666 825619536.2 32755 918237
405.82 3768547 1529347488 37613 2385087
414.83 2958725 1227382302 54432 1603476
419.9 2759975 1158912331 34265 1521049
422.04 1870782 789537068.6 29590 1142512
420.73 3115334 1310720838 46964 2222695
430.05 4285266 1842858289 46169 2514491
431.31 2499222 1077950212 34506 1730064
434.4 2529369 1098747153 39726 1537703
429.26 1894924 813421375.9 20830 1239608
429.48 2153282 924796215.9 37223 1442347
426.91 7131194 3044364534 48674 5393423
423.38 1799076 761701487.1 27282 917179
416.87 1270036 529444573 41592 455504
404.44 6492726 2625902004 57646 2476766
403.41 1860455 750520539.5 23861 1076658
401.44 2381502 956022147.6 31044 1338998
401.36 1814900 728425631.6 32976 663930
401.92 1452972 583977173 17091 542219
401.85 2328047 935517868.6 24507 949152
404.16 1692304 683958151.3 24374 464154
400.6 1502692 601979140 22680 590673
397.31 4812148 1911909413 58148 3507011
397.32 1180053 468864510.9 18759 691527
394.35 994791 392298404.9 13367 369282
391.35 10616328 4154686515 107282 4341960
394.8 5909612 2333085433 40041 3621888
396.78 4752999 1885884258 29380 3211318
390.45 2705831 1056500057 33279 1781123
385.75 3788116 1461268163 48280 2767182
385.94 2446169 944071741.2 21959 1676143
380.24 14570752 5540339698 45831 12992734
386.73 4810172 1860231819 48636 3729574
389.27 1660624 646427246.5 46599 1100522
378.66 2828962 1071204736 33760 1356164
376.17 3038456 1142982120 17582 2056693
380.93 960608 365923586.9 18439 421594
379.17 1074428 407390967 17203 440009
380.3 1353878 514878752.8 43074 601198
399.78 7006526 2801070470 109172 2945595
399.76 3626106 1449585515 41232 1651460
428.66 41421808 17755889052 204980 25792184
445.85 19057174 8496674150 176581 8347434
461.41 16983113 7836141629 146257 8194089
461.8 8125615 3752430912 52045 4477328
471.84 2384933 1125318682 23623 266134
492.83 26645509 13131803683 219564 12331088
500.17 15904316 7954836848 166191 8348654
506.44 9085464 4601200427 85040 3991681
510.56 9942611 5076305403 117667 6574564
491.07 8025079 3940894563 76032 4386032
492 6499242 3197604507 51263 3795426
494.77 11437618 5659016101 100331 5846042
532.25 32182374 17129167380 312598 10861064
538.73 9870544 5317554024 119573 4025401
552.36 16340958 9026024179 224736 3823778
535.92 7476786 4006965210 115826 3391813
523.39 6358001 3327706285 87941 2751631
493 45366234 22365352323 294277 9329799
500.51 9896380 4953207123 106247 5255359
503.99 9452105 4763806634 67660 5193739
499.41 6380726 3186626383 88755 4351663
498.95 5812236 2899987128 117341 3609459
491 8734007 4288384053 95792 6657079
489.64 9627427 4713954003 130026 6360102
498.37 10556190 5260880461 138653 6416752
492.84 5231236 2578166397 98978 3183327
503.66 9091201 4578917892 208142 4837767
500.03 3263924 1632053757 91725 1440782
500.82 5334161 2671464064 73122 1797614
498.74 3514919 1753024112 58434 1867656
494.93 3154345 1561181512 44399 1256424
493.68 3016416 1489131946 50818 1921141
494 5315769 2625986399 68822 3147871
495.8 13410289 6648830052 103684 10923022
489.41 5522454 2702720257 48329 3479017
488.11 2740000 1337424964 58328 1227295
487.01 3843203 1871671160 43722 1842633
484.83 7508821 3640478072 73113 5401806
500 6263169 3131575553 59210 2627150
524.96 12795236 6717011018 166488 5349939
531.33 11156171 5927556479 132511 6182414
525.23 3267323 1716101618 67352 1006286
525.72 7138671 3752949186 82791 1944829
516.98 3019435 1560991112 52000 981902
521.93 6296789 3286497644 85855 3971200
520.56 9429700 4908688067 98138 3929463
529.32 6192288 3277693203 82794 2018407
533.59 6754525 3604114758 67397 3613261
525.99 5093541 2679151764 58154 2052252
532.02 8548170 4547755186 83483 3964022
535.76 5801051 3107961679 58046 2286344
540 6038567 3260854328 65861 2165001
532.89 7840192 4177930352 64579 4564509
531.47 6761280 3593440523 53755 3952904
532.51 4333190 2307486230 35087 1340521
521.44 4724570 2463556274 52103 2322487
521.37 5707905 2975947484 47040 3499441
520.7 5366018 2794101405 60595 3133073
534.11 7218024 3855251256 94131 2918981
519.8 11074508 5756512301 100112 4973124
512.2 6796613 3481252368 81430 2489781
510.06 6008949 3064895821 55629 2602488
512.5 5322546 2727794913 64500 1936550
509.96 4369137 2228090353 52454 1752326
506.91 2554677 1294990048 35310 848451
502.18 5786478 2905862988 79882 2145893
496.81 6150484 3055619972 82655 3444538
500.24 7131552 3567506126 93992 2980805
493.25 8982201 4430451746 87034 3349562
491.48 4084647 2007518672 44928 1848103
493.45 5543486 2735414566 71706 3039634
468.5 26450900 12392236513 194374 15862518
453.72 18548035 8415629700 155090 10155488
440.41 24459885 10772403917 210875 14719452
444.09 9624998 4274380757 118897 4380021
441.71 6371320 2814264851 64473 2943243
437.11 7297226 3189690678 90476 3253677
430.96 6009663 2589915486 95828 2786690
437.64 13591277 5948118649 130911 5948081
436.56 8409695 3671313436 106185 3653722
435.53 9898121 4310934713 107360 5462421
430.14 5563903 2393271001 64755 2777135
425.64 4861350 2069199478 64603 1985967
425.79 3593521 1530091232 39877 1644647
434.46 9434541 4098915067 88721 5024431
432.72 4130548 1787371623 68759 1621069
425.88 3968970 1690317542 52457 1610588
411.3 5819508 2393554591 72298 2434210
419.14 7230257 3030517712 71099 4151164
419.78 4264637 1790226374 70796 2601887
417.08 9706094 4048242120 86465 7473523
425.05 6763260 2874731315 68078 4474550
424.12 3669690 1556392207 56678 2293397
428.32 4675953 2002810240 72736 2794127
428.73 23360784 10015547850 130036 16965822
432.43 5260644 2274864995 63861 2757284
422.32 3482148 1470564010 51073 2012157
421.39 3789549 1596867752 53682 2183595
403.48 10873348 4387202277 77729 5046557
406.07 7808565 3170860649 67782 2000020
403.65 4590422 1852902776 51220 1457767
415.19 7558993 3138406646 81680 2642404
424.65 5148679 2186404117 51238 2235470
421.47 3780338 1593287327 34825 1984125
420.51 3277154 1378090973 33697 1467412
419.09 7237424 3033151322 82953 4151452
407 5408078 2201078297 60218 2476552
397.73 7463026 2968282482 78485 3663839
414.56 8351422 3462131492 89398 2687952
416.04 4850714 2018086895 71771 1713108
410.49 5133743 2107338020 54173 1912220
414.5 4402440 1824805265 81083 2170218
413.44 6080433 2513909840 94123 2433435
401.15 10286301 4126318687 162980 5343632
394.41 4986921 1966895003 77480 1841567
397.83 4559620 1813955454 60880 1413468
399.14 3627666 1447940373 48147 1129503
394.28 8784680 3463623311 52388 5603005
386.64 8494868 3284413653 83866 3966268
381.47 11983251 4571306956 142012 6765321
379.78 11969955 4545997178 157925 6956543
386.38 6933891 2679148436 80776 3371681
381.34 4477422 1707416691 64072 2397888
379.64 6974242 2647676875 87210 3721996
377.4 3731213 1408167174 51526 1728155
378.56 5728575 2168607761 49434 3046458
386.56 5732851 2216084654 73819 2524667
391.59 3468687 1358299936 41526 911980
397.85 6753048 2686678452 55251 2933913
403.38 3780866 1525130499 43038 1343510
402.57 6292775 2533280202 57684 1348618
420.42 20000806 8408722937 190630 4909401
411.68 12504161 5147761764 104702 7259451
406.79 4518031 1837905895 52498 1537596
409.6 3274387 1341174696 66371 1700817
408.6 6087447 2487328263 53438 4491203
403.77 3716970 1500808252 50269 2280544
405.42 14415306 5844289092 110254 6802983
400.03 5906011 2362589385 37498 3438302
399.95 3565204 1425907635 63730 1933170
403.14 8129162 3277179189 47058 4411329
409.31 8132505 3328710708 54984 4480153
389.19 23031948 8963692821 252223 11939964
386.2 8853922 3419389894 87212 3657169
382.08 6379409 2437449577 85713 3533024
376.83 6098125 2297965735 75079 3409291
371.49 9012407 3348049386 78384 5443789
360.42 11205849 4038854389 85807 5549969
364.41 4941028 1800584599 48751 2090714
362.92 6522208 2367049476 72103 2055841
359.94 5952154 2142446861 70009 2912648
366.24 4503855 1649493786 69731 1510862
375.35 3735986 1402311186 45408 1187726
376.48 5957301 2242789575 75632 3483421
376.91 3477100 1310545613 53966 1483573
375.03 3368675 1263360179 43776 1633458
374.71 10796716 4045672798 101440 6865179
379.99 4099108 1557619431 42703 1818366
378.28 3567479 1349512701 54356 1435975
362.71 4989187 1809611229 88114 1755251
374.47 5016415 1878498425 70220 818104
380.61 3637971 1384650480 78326 1049253
378.18 3874201 1465135808 53316 1178627
387.78 5444048 2111110946 70053 991665
384.68 5527034 2126158776 69544 1692464
377.63 6698891 2529693803 84710 2322376
378.11 4703619 1778485706 51190 1413057
375.31 5713581 2144345321 74231 3375324
375.78 2812154 1056762016 55341 973553
372.73 3570887 1330972602 64713 1035129
373.45 2510768 937634189.7 36352 1015476
369.86 3841053 1420645204 62372 1894419
371.81 3068406 1140859144 49312 1265952
374.61 3008052 1126833002 65996 1417769
379.59 4318837 1639390021 61367 2296536
376.68 3412205 1285297019 69640 1653344
376.28 5857077 2203903472 54940 3591463
380.73 3443146 1310910020 51622 1858004
371.04 4391116 1629274029 52642 2253174
369.9 2787262 1031021648 47425 694279
367.94 3925362 1444309598 52008 1521359
362.92 6402876 2323714029 89561 2472706
362.18 7218013 2614209028 106610 4631738
362.67 4730035 1715462452 56575 2862836
365.71 1693780 619438389.9 32891 550257
364.35 1879248 684696773 44899 883411
362.91 2072184 752025963.5 37197 862527
359.95 4786772 1722994230 72194 3120063
350.92 3261119 1144384433 75843 1474823
342.93 4884957 1675185847 59889 2473755
336.43 4796681 1613769791 70728 2110006
343.9 4531466 1558366967 50143 1667228
344.58 3796397 1308153218 49343 2181811
355.47 3735930 1328004372 41040 1349300
361.67 3920957 1418107472 35566 2055809
347.96 4664164 1622948048 51539 1199514
356.44 3439808 1226083662 38223 922131
363.22 8126603 2951743515 92188 1871434
374.32 6737958 2522138159 65428 2610447
388.29 7296848 2833269272 71585 3091470
391.75 8512340 3334676439 81743 4606901
374.22 5575854 2086602690 73687 1751482
373.61 3287520 1228260157 38868 854142
382.22 3640662 1391532777 39736 879191
382.15 2190884 837246512 24326 426276
380.21 2993950 1138321879 51106 707086
369.03 11040336 4074228265 58961 3428154
370.86 4046462 1500652162 41202 962694
371.52 3817525 1418280140 43400 1596608
367.16 2897961 1064002693 42107 1439785
370 2715006 1004550484 39175 1356223
369.39 3030830 1119561553 62281 1126618
370.78 2557572 948294802.1 40426 1006069
367.87 3110530 1144260207 37834 1056460
370.67 4278039 1585754683 59478 2405258
367.7 2089422 768282183.8 26515 806814
376.01 5938671 2233007394 51952 3103291
377.85 3669920 1386672078 47216 1468386
377.96 4038807 1526527276 46204 2191433
380.8 7026818 2675813512 77683 4041064
380.95 7849613 2990271964 103793 5066953
384.15 3764539 1446141430 64135 2162878
380.24 2886141 1097427982 35361 1488642
373.06 5983744 2232286285 54833 4147682
371.59 2354020 874732770.9 38140 1072899
383.91 4923668 1890257296 75645 2178211
387.87 5059483 1962406864 54372 2058811
381.85 5241423 2001419163 61811 1265359
377.1 3664475 1381874342 57357 1480508
378.39 3241639 1226613538 63391 1259111
384.11 3086233 1185459020 41333 650455
377.99 2663263 1006689203 35219 1082084
373.93 1966708 735409098.9 39430 392998
368.24 5503664 2026667477 62098 2710593
356.85 7105527 2535578712 75274 4289956
350.66 6177721 2166300649 109541 2729740
360.58 3964043 1429370152 67664 2071064
358.63 4041142 1449278106 92132 2774221
342.35 11183009 3828483819 155523 7284199
326.95 9794496 3202274998 107729 6234806
320.89 6659938 2137080580 101137 2663089
310.94 8083991 2513639066 97040 3983564
306.64 7168719 2198187035 108889 3895365
294.64 9026370 2659569851 152705 5687659
289.74 8561269 2480521183 97096 5289587
292.67 10215590 2989792163 131207 5448805
287.94 4681303 1347912966 96167 2208987
288.74 9008275 2601040248 110465 4831660
288.1 2607240 751158708.4 69426 755439
293.11 3011299 882651090.7 57580 1056490
291.49 3877700 1130301973 75912 1216662
288.7 3730327 1076956194 52197 1503219
283.7 6531421 1852939723 97890 3003702
286.22 6637533 1899819232 86004 4231456
304.18 12195277 3709608400 131057 4434516
300.05 15304817 4592284198 129260 5987193
297.97 7858963 2341727930 77538 1167509
296.73 5651902 1677085895 61780 1839262
293.24 4807626 1409776007 54746 2173900
287.48 7357453 2115129638 78355 2576766
293.75 4748038 1394721302 53522 1400232
302.17 4425655 1337317545 50188 689557
301.82 4363411 1316953779 69159 1861634
305.3 2653071 809988726.5 43634 1061422
306.22 276702 84731519.55 3414 21910
298.24 8495072 2533573737 101544 1907872
298.19 6121627 1825413218 54809 3244843
294.85 3891168 1147300123 70834 1387838
304.82 4883558 1488600275 55151 1307303
304.26 4050154 1232288608 31248 1850762
324.02 22573096 7314208586 217149 8289090
330.59 11772584 3891864185 106558 1655487
335.22 10734672 3598472726 85244 4479293
334.39 8477936 2834896803 82487 4040834
329.2 8925992 2938469155 83300 947646
335.29 5969802 2001605833 81060 984266
329.54 6970751 2297137225 85564 2161492
322.36 9175591 2957821840 81295 2596593
315.72 8307218 2622794894 58702 3938005
317.01 5944313 1884392540 62388 1550654
318.25 3036001 966193623 25007 472655
316.08 6449992 2038698447 53667 1564243
314.59 4530938 1425395265 52230 787082
305.66 5918098 1808943082 77975 1703991
303.81 4775658 1450907492 67970 1224954
296.51 5181119 1536254956 79804 1974962
289.74 9007497 2609809948 100106 3315856
301.02 9282794 2794285644 91662 2440895
306.32 6909651 2116584442 84141 1444222
317.82 20486283 6511035523 181332 2582987
317.71 6136693 1949682581 64392 592220
316.13 5653153 1787151930 49673 912506
321.02 5217959 1675067554 56233 1741896
317.07 5396352 1711031999 56595 1564820
314.65 11143116 3506140906 104956 1928461
% Dly Qt to Traded Qty 37.4 251.8 -214.4
66.8 0
52.93 -1.05
63.97 -0.1
60.46 -0.6
54.9 1.9
59.66 -1.7
58.62 -2.55
44.02 0.95
55.13 0
54.73 -0.75
60.74 -1.95
56.23 0.85
72.22 0
55.06 1
57.89 0.7
35.59 0
45.44 0
55.76 0
69.09 0
70.45 0
44.47 -3.05
47.22 0.45
46.76 0
45.29 0
45.31 -1.05
39.43 -0.65
33.87 3.4
49.95 0
47.4 0
54.04 0
41.86 0.2
52.03 -1.05
75.33 0
79.89 0
54 1.75
63.04 -4.1
76.1 -0.55
60.79 0.95
40.96 0
70.79 1.3
50.98 0.65
52.92 -3.25
40.66 0
54.41 0
37.53 0
57 0
45.89 3.4
54.65 0
49.58 0
54.51 0
42.31 -0.5
63.4 -0.9
56.23 -0.85
44.41 0.65
54.09 1.1
63.29 0
53.28 0.8
40.71 0
52.29 0
31.02 -0.4
49.71 -2.9
60.92 0
70.77 0
46.74 0
58.36 0
54.57 0
81.39 0
66.44 -1.2
68.62 -4.05
60.5 0
61.38 -1.5
38.88 0
56.31 3.6
42.9 0
51.71 -3.2
49.38 -0.8
50.5 0
29.14 0
56.27 0
60.49 2.05
62.83 -0.75
35.4 1.2
49.29 -1.65
45.46 0
59.03 -3.3
63.22 -2.6
64.26 0
58.37 0
64.82 0
41.52 0
51.88 0
44.27 -1.3
42.05 0
30.09 -2.75
45.52 0
53.03 0.9
65.07 0
54.56 -3.15
70.6 -2.25
48.98 0
70.55 0
64.05 0
82.05 0
75.03 -1.35
63.1 -1.7
58.43 1.1
48.09 0
41.56 0
84.63 0
61 0
46.94 -0.05
57.75 0
56.35 0
73.48 0
66.13 0
70.26 -0.9
61.44 0
51.46 0
64.22 0
62.2 0
82.53 0
61.3 1.25
70.64 0
75.32 0.45
88.58 0
84.5 -1.2
54.54 3.45
61.98 0.55
51.79 0
62.55 0
48.54 1.85
59.84 0
68.29 0
52.24 2.7
74.62 2.2
46.37 -1.55
55.94 0
43.99 0
56 1.9
53.52 2.5
71.69 0
38.81 1.7
46.55 0.75
57.65 0
45.81 0
56.45 2.6
35.47 2.2
49.78 0
66.8 0
41.58 1.7
70.25 1.2
57.42 0
62.33 0
57.02 -0.85
54.05 0
51.58 0
39.01 1.15
46.56 0
49.28 -4.25
53.13 -1.55
45.6 0
63.29 3.25
54.19 -2.4
55.11 2.45
61.07 0
71.35 0
58.68 1.1
69.22 0
60.79 1.1
65.42 0
66.98 0
75.63 0
50.98 0
35.87 0
38.15 0
57.87 0.1
56.22 0
36.58 3.5
37.32 0
40.77 0
27.43 0
39.31 0
72.88 0
58.6 0
37.12 0
40.9 -4.85
61.29 -2.1
67.56 0
65.83 0
73.05 0.6
68.52 0
89.17 0
77.54 2.55
66.27 0
47.94 0
67.69 0.5
43.89 -1.9
40.95 0
44.41 1.6
42.04 -0.35
45.54 0
62.27 1.3
43.8 2.7
48.25 2.05
55.1 0
11.16 1.25
46.28 -3.7
52.49 0.85
43.93 -4.15
66.13 0
54.65 0
58.4 -2.9
51.11 21.3
33.75 5.85
40.78 0
23.4 0
45.36 0
43.28 0
20.57 0
53.1 2.75
54.95 0
68.2 0
62.1 0
76.22 0
66.06 5.1
60.79 0
60.85 0
53.21 1.25
44.14 0
33.7 0
53.14 0
39.83 -0.05
63.69 0
59.22 -3.4
81.45 2.45
63 0
44.79 0
47.95 -4.15
71.94 0
41.95 0.45
41.81 5.65
55.42 0.4
30.8 0
27.24 0
32.52 7.5
63.07 0
41.67 0.5
32.6 3.4
53.49 0
40.29 0
46.37 2.45
39.41 1.55
35.85 0
58.22 0
58.46 0
30.94 0
49.16 0
61.31 0
58.39 2
40.44 -5.85
44.91 0
36.63 0
43.31 0
36.38 1.25
40.11 0
33.21 0
37.08 0
56 1.1
41.8 0
37.29 -2.3
45.25 0
54.83 0
59.97 0
54.75 0
60.18 0
45.51 0
46.2 0
44.59 0
46.37 0
43.76 -20.2
43.45 5.8
55.19 0
49.91 0
40.85 0
45.77 0
53.26 4.5
39.25 0
40.58 0
41.83 0
57.41 1.9
61.01 0
77 0
66.16 4.45
62.5 0
59.76 -0.5
72.63 0
52.41 0
57.78 0
57.62 0
46.41 0
25.61 0
31.76 0
34.96 1.45
43.42 -0.4
52.49 0
44.78 0
57.36 1.25
45.79 0
49.09 2.6
32.19 -4.2
35.32 -2.95
37.25 -0.7
49.3 0.5
40.02 0
51.95 0
36.93 0
31 1.8
31.14 0
63.78 0
46.69 0
56.46 0
58.12 2.45
48.63 0
53.56 0
53.37 0
46.32 0
53.18 1.65
44.04 4.5
26.29 -1.8
43.45 -0.5
35.53 -0.95
21.43 8.2
24.55 0.15
58.06 0
34.03 -1.75
51.94 3.35
73.78 0
61.35 0
47.19 0
58.22 0
54.22 0
54.27 0
55.09 -11.95
51.84 0
41.31 0
55.38 0
55.91 0
60.4 0
49.53 0
42.31 0
31.52 -0.05
48.93 0
33.55 0.4
31.79 0.65
58.47 0
42.67 -0.25
48.49 0
63.59 0
44.36 0.3
40.25 0
35.18 0
16.31 -0.05
28.84 -0.45
30.42 0
18.22 1.15
30.62 0
34.67 -2.15
30.04 2.2
59.08 0
34.62 0
28.99 1.3
40.44 0
49.32 0
41.26 -2.55
47.13 -0.15
53.17 1.05
48.45 0
61.32 -2.65
53.96 -0.85
51.31 0
24.91 0
38.76 0
38.62 0
64.17 3.75
60.52 0
32.49 1.1
47.01 0
41.62 0
65.18 0
45.22 0
50.64 0
43.99 0
36.79 -2
57.47 0.1
36.12 2.45
52.43 0
25.72 0
26.81 2.25
23.03 -5.7
38.74 -1.25
42.37 -0.6
54.12 0
31.41 0
25.98 0
24.15 0
19.46 0
23.62 1
31.05 0
23.79 -0.9
41.82 0
49.68 0
49.95 0.05
37.17 0
39.34 0
33.96 4.05
56.22 0
38.61 0
52.26 3.2
40.01 0
54.26 0
57.51 -3.25
64.55 3.15
57.45 0
51.58 0
69.32 0
45.58 0
44.24 -0.3
40.69 0
24.14 0
40.4 0
38.84 -3.45
21.08 -1.85
40.63 0
19.98 0
49.25 -0.1
60.37 0
44.19 2.5
52.25 0
68.65 0
65.14 0
63.66 0
39.99 0
49.28 0
54.34 0
63.01 0
61.79 0
53.34 -6.15
47.19 0
53.64 0
28.97 1.3
35.08 2.5
31.38 0
40.3 2.15
45.99 0
63.75 4.1
36.36 -8.85
39.12 0
14.86 1.15
32.54 0
45.22 0
35.02 0
29.49 0.4
15.58 -1.25
42.66 0.8
40.01 3.95
7.92 0
22.46 1.25
53.01 0
35.67 2.45
26.77 0
45.7 -1.5
36.72 -3.35
14.06 -3.75
41.73 0
47.66 -0.8
10.62 0
16.49 -0.65
31.01 0
28.3 0
47.4 0
26.09 0
15.57 1.25
24.25 0
17.37 0
28.79 0
25.65 0
38.12 0
36.81 3.75
26.29 2.95
20.9 0
12.61 0
9.65 0
16.14 1.7
33.38 -5.7
29 0
17.31 0
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
BPCL EQ 22-Dec-16 613.8 614.8 615.65 605.9 612 610.75
BPCL EQ 23-Dec-16 610.75 609.75 616.25 607.25 611.55 610.9
BPCL EQ 26-Dec-16 610.9 611 611.05 600.4 603 602.25
BPCL EQ 27-Dec-16 602.25 603 616.95 601.2 615.75 615.55
BPCL EQ 28-Dec-16 615.55 616 619.5 610.35 615 615.15
BPCL EQ 29-Dec-16 615.15 615.5 645 614.05 635.05 639.65
BPCL EQ 30-Dec-16 639.65 635.55 638.45 630 633.95 635.5
BPCL EQ 2-Jan-17 635.5 640 644.75 637.4 639.95 640.5
BPCL EQ 3-Jan-17 640.5 644 658 636.6 646.25 650.55
BPCL EQ 4-Jan-17 650.55 649.8 660.9 641.85 656.65 655.45
BPCL EQ 5-Jan-17 655.45 654.5 674.45 653 674 672.7
BPCL EQ 6-Jan-17 672.7 671 681 661.55 664.25 664.85
BPCL EQ 9-Jan-17 664.85 664.25 667.65 651 654.9 653.1
BPCL EQ 10-Jan-17 653.1 659.75 676 658.3 659.55 660.3
BPCL EQ 11-Jan-17 660.3 662 666 654.7 661.2 660.9
BPCL EQ 12-Jan-17 660.9 662 668.7 657.15 661 659.3
BPCL EQ 13-Jan-17 659.3 664.9 664.9 651 659.15 657.65
BPCL EQ 16-Jan-17 657.65 662.65 671.1 655.6 667.85 668.1
BPCL EQ 17-Jan-17 668.1 669.95 672.45 662.05 663.05 664.95
BPCL EQ 18-Jan-17 664.95 664.1 664.15 650.3 656.45 655.45
BPCL EQ 19-Jan-17 655.45 657.1 676.7 654.1 674 673.9
BPCL EQ 20-Jan-17 673.9 672 676 662 663.5 664.75
BPCL EQ 23-Jan-17 664.75 662 682 661.5 676.35 677.05
BPCL EQ 24-Jan-17 677.05 677 688.2 673.7 682.7 682.4
BPCL EQ 25-Jan-17 682.4 686 718.3 677.65 713.2 711.2
BPCL EQ 27-Jan-17 711.2 713 726.8 691.3 704 704.75
BPCL EQ 30-Jan-17 704.75 706.4 708 694.7 706 704.65
BPCL EQ 31-Jan-17 704.65 705.5 705.5 677.05 681.5 681.65
BPCL EQ 1-Feb-17 681.65 682.05 697.2 673.2 694.5 692.75
BPCL EQ 2-Feb-17 692.75 695 713 694.4 698 701.9
BPCL EQ 3-Feb-17 701.9 701 701.8 688.8 701.5 698.6
BPCL EQ 6-Feb-17 698.6 703.4 711.3 699 704 705.35
BPCL EQ 7-Feb-17 705.35 707.7 722.95 704.05 717.5 716.65
BPCL EQ 8-Feb-17 716.65 718.7 727 714.1 718.5 720.5
BPCL EQ 9-Feb-17 720.5 725 729 721.05 725.2 726.85
BPCL EQ 10-Feb-17 726.85 733 733 712 714 715.55
BPCL EQ 13-Feb-17 715.55 715 718.9 710.05 712.9 714.55
BPCL EQ 14-Feb-17 714.55 716.7 716.8 686.8 691 692.05
BPCL EQ 15-Feb-17 692.05 692 699.8 668 677.15 674.7
BPCL EQ 16-Feb-17 674.7 670.55 677.15 662 669.25 669.4
BPCL EQ 17-Feb-17 669.4 670.6 683.45 665.05 678.3 679
BPCL EQ 20-Feb-17 679 682.5 702 680.05 698 700.25
BPCL EQ 21-Feb-17 700.25 705 717 701.1 703.3 703.95
BPCL EQ 22-Feb-17 703.95 705 718 703.6 714 714.3
BPCL EQ 23-Feb-17 714.3 715 721.65 706.65 720.9 717.65
BPCL EQ 27-Feb-17 717.65 714 724.8 700.9 709 707.7
BPCL EQ 28-Feb-17 707.7 690 694.9 668 669.45 670.05
BPCL EQ 1-Mar-17 670.05 675 676.9 653.4 659.4 659.45
BPCL EQ 2-Mar-17 659.45 661.95 665.4 630.85 631 635.15
BPCL EQ 3-Mar-17 635.15 633.9 635.4 615.25 631.6 632.8
BPCL EQ 6-Mar-17 632.8 637.3 643.4 632.4 637.4 637.55
BPCL EQ 7-Mar-17 637.55 641 648.7 638.8 645.15 645.9
BPCL EQ 8-Mar-17 645.9 645.5 650.35 630.1 638.2 639
BPCL EQ 9-Mar-17 639 644.15 644.4 630.45 631.25 632
BPCL EQ 10-Mar-17 632 635.9 636.95 620.1 622.25 623.35
BPCL EQ 14-Mar-17 623.35 636 641 629 635 636.7
BPCL EQ 15-Mar-17 636.7 635.25 643.85 632.85 636.5 636.5
BPCL EQ 16-Mar-17 636.5 639 649.4 637.05 647.4 647.75
BPCL EQ 17-Mar-17 647.75 650 650 638.05 640.7 642.1
BPCL EQ 20-Mar-17 642.1 640 648 635.35 642.05 643.6
BPCL EQ 21-Mar-17 643.6 642 649 633.8 641.45 641.9
BPCL EQ 22-Mar-17 641.9 636.65 648.5 628.05 645.75 645
BPCL EQ 23-Mar-17 645 655 660 648.1 655.8 655.05
BPCL EQ 24-Mar-17 655.05 650 652 645.1 650 649.7
BPCL EQ 27-Mar-17 649.7 649.8 653.9 640.95 642.5 643.15
BPCL EQ 28-Mar-17 643.15 641.5 648.4 640 647.5 645.95
BPCL EQ 29-Mar-17 645.95 647.5 650.5 641.05 641.5 643.1
BPCL EQ 30-Mar-17 643.1 643.1 646.5 638.45 641.05 640.65
BPCL EQ 31-Mar-17 640.65 644 658 642.05 649.45 649.85
BPCL EQ 3-Apr-17 649.85 649 649.55 636.6 639.9 638.4
BPCL EQ 5-Apr-17 638.4 643.2 643.3 631.2 637.8 637.75
BPCL EQ 6-Apr-17 637.75 637.8 647.6 632.5 647 646.2
BPCL EQ 7-Apr-17 646.2 643 679.5 642.55 675.8 675.35
BPCL EQ 10-Apr-17 675.35 680 704.85 680 697.05 700.3
BPCL EQ 11-Apr-17 700.3 703.9 713.6 700.2 711.6 710.4
BPCL EQ 12-Apr-17 710.4 713.4 721.65 698.25 718 717.3
BPCL EQ 13-Apr-17 717.3 720.85 741.95 711.05 728.9 731.1
BPCL EQ 17-Apr-17 731.1 729 738 718.65 725.3 723.75
BPCL EQ 18-Apr-17 723.75 725.5 736.55 722.15 723.4 724.2
BPCL EQ 19-Apr-17 724.2 723.4 731.7 711.7 724.65 722.9
BPCL EQ 20-Apr-17 722.9 725.25 729.85 720 721.25 721.3
BPCL EQ 21-Apr-17 721.3 724.45 727.35 713.2 716.4 715.8
BPCL EQ 24-Apr-17 715.8 716.2 720 706.05 716.4 714.85
BPCL EQ 25-Apr-17 714.85 717 741.8 717 740.2 739.35
BPCL EQ 26-Apr-17 739.35 741.9 744.9 722.5 729 731.75
BPCL EQ 27-Apr-17 731.75 731.8 738.45 723.75 736 736
BPCL EQ 28-Apr-17 736 739 739.7 716.75 725.25 719.25
BPCL EQ 2-May-17 719.25 727 743 721.25 741.3 739.85
BPCL EQ 3-May-17 739.85 744 753.55 728.5 737.1 736.2
BPCL EQ 4-May-17 736.2 741 741 719.8 732.3 731.5
BPCL EQ 5-May-17 731.5 735 745 720 724.7 724.75
BPCL EQ 8-May-17 724.75 726 729.6 710.1 714.8 715.6
BPCL EQ 9-May-17 715.6 717.5 723 710.35 721 721.4
BPCL EQ 10-May-17 721.4 727.8 730 720.45 729.2 728.25
BPCL EQ 11-May-17 728.25 732.25 735.4 725 731.25 730.65
BPCL EQ 12-May-17 730.65 730.6 735.95 725 733 733.15
BPCL EQ 15-May-17 733.15 734.65 736 723 729 727.85
BPCL EQ 16-May-17 727.85 727 735 723 733.25 733.3
BPCL EQ 17-May-17 733.3 732.9 734 723.5 727.05 727.45
BPCL EQ 18-May-17 727.45 722.2 727.5 711 712.6 714.9
BPCL EQ 19-May-17 714.9 715.25 722.45 700 703.5 702.45
BPCL EQ 22-May-17 702.45 701 701 686.55 697.5 695.6
BPCL EQ 23-May-17 695.6 694.2 706 688.4 700 699.55
BPCL EQ 24-May-17 699.55 703 716.7 691.25 716.7 711.9
BPCL EQ 25-May-17 711.9 714.7 733 707 723.05 726.85
BPCL EQ 26-May-17 726.85 722.1 753.95 703 753 749.65
BPCL EQ 29-May-17 749.65 754 769.25 747 747.95 754.85
BPCL EQ 30-May-17 754.85 743.75 744.95 725.7 740 738.75
BPCL EQ 31-May-17 738.75 740.2 748.15 738 739.4 742.65
BPCL EQ 1-Jun-17 742.65 739.4 746.8 728.95 737 739
BPCL EQ 2-Jun-17 739 738.8 740 722.85 723.5 724.8
BPCL EQ 5-Jun-17 724.8 725 737.6 723.65 728 728.55
BPCL EQ 6-Jun-17 728.55 731 736 723.65 726.35 725.55
BPCL EQ 7-Jun-17 725.55 727 727.4 711 717.05 717.3
BPCL EQ 8-Jun-17 717.3 724.85 728.5 705.2 705.5 706.85
BPCL EQ 9-Jun-17 706.85 709.2 711.35 695.5 703.05 703.75
BPCL EQ 12-Jun-17 703.75 704.9 706.7 699 701.5 701.7
BPCL EQ 13-Jun-17 701.7 706.7 708.65 697.35 698 699
BPCL EQ 14-Jun-17 699 699 700.2 689.4 691.55 692
BPCL EQ 15-Jun-17 692 692 695 663.5 670.55 670.4
BPCL EQ 16-Jun-17 670.4 677.1 683.65 670.5 674.9 673.8
BPCL EQ 19-Jun-17 673.8 677 678.7 666 667.95 667.15
BPCL EQ 20-Jun-17 667.15 668.05 671.85 662.2 664.8 664.75
BPCL EQ 21-Jun-17 664.75 667 667 651.15 654 654.4
BPCL EQ 22-Jun-17 654.4 652.2 654.6 637 642.75 641.8
BPCL EQ 23-Jun-17 641.8 645 646.05 628.6 630.4 630.75
BPCL EQ 27-Jun-17 630.75 629 629 599 611.9 612.05
BPCL EQ 28-Jun-17 612.05 610 624.6 608.65 617.1 616.7
BPCL EQ 29-Jun-17 616.7 617.5 633.3 617 627.3 626.05
BPCL EQ 30-Jun-17 626.05 624.05 641.3 622.35 638.1 639.4
BPCL EQ 3-Jul-17 639.4 640.1 651.35 640.1 649 649.35
BPCL EQ 4-Jul-17 649.35 647.7 665 645.95 657.1 657.2
BPCL EQ 5-Jul-17 657.2 658 663.75 656.35 663 662.1
BPCL EQ 6-Jul-17 662.1 663.9 664 657.5 660 660.05
BPCL EQ 7-Jul-17 660.05 661 669.75 659.1 664.05 663.95
BPCL EQ 10-Jul-17 663.95 645.2 691.2 645.2 663.7 664.65
BPCL EQ 11-Jul-17 664.65 668.9 680.8 664.25 679.95 678.3
BPCL EQ 12-Jul-17 678.3 684 687 678.25 684 683.7
BPCL EQ 13-Jul-17 683.7 458 465.75 454.4 458.3 458.55
BPCL EQ 14-Jul-17 458.55 462.9 464.4 456.1 461 460.8
BPCL EQ 17-Jul-17 460.8 461 469 460 468.95 467.45
BPCL EQ 18-Jul-17 467.45 467.45 475 464.35 469.8 468.6
BPCL EQ 19-Jul-17 468.6 470 472.95 465.6 469.1 469.85
BPCL EQ 20-Jul-17 469.85 468.85 471.5 463.45 467.5 467.2
BPCL EQ 21-Jul-17 467.2 467.2 468.9 461.4 467.1 467.15
BPCL EQ 24-Jul-17 467.15 466.1 472.75 464.9 465.9 466.2
BPCL EQ 25-Jul-17 466.2 466.25 468.6 463.75 466.4 466.9
BPCL EQ 26-Jul-17 466.9 466.5 472.55 466.5 471 471.4
BPCL EQ 27-Jul-17 471.4 471.4 480 471.05 479.85 477.2
BPCL EQ 28-Jul-17 477.2 474 480.5 469.4 474 475.6
BPCL EQ 31-Jul-17 475.6 472.55 478.1 468.65 471 471.15
BPCL EQ 1-Aug-17 471.15 472.1 486.95 472 484.95 485.6
BPCL EQ 2-Aug-17 485.6 485.6 489.5 484.7 487.5 486.3
BPCL EQ 3-Aug-17 486.3 489.3 498.7 485.1 490.15 490
BPCL EQ 4-Aug-17 490 491.4 525.5 491 518.75 517.9
BPCL EQ 7-Aug-17 517.9 520 529 514.55 525.95 527.7
BPCL EQ 8-Aug-17 527.7 527.7 528.55 502.75 504.5 505.05
BPCL EQ 9-Aug-17 505.05 501.5 512.2 493 494.95 495.95
BPCL EQ 10-Aug-17 495.95 493.9 495 471.6 482 481.5
BPCL EQ 11-Aug-17 481.5 475.15 491.95 472.05 484.5 484.3
BPCL EQ 14-Aug-17 484.3 483.5 483.5 465.3 478.8 478.35
BPCL EQ 16-Aug-17 478.35 479.85 488.2 474 484.65 483.95
BPCL EQ 17-Aug-17 483.95 485 504.3 480.15 494.2 493.7
BPCL EQ 18-Aug-17 493.7 493 511.6 488 504.6 503.3
BPCL EQ 21-Aug-17 503.3 506.3 515.8 495.1 498.6 497.75
BPCL EQ 22-Aug-17 497.75 493.5 513 493.5 511.65 510.35
BPCL EQ 23-Aug-17 510.35 514.95 514.95 506.1 509.4 509.7
BPCL EQ 24-Aug-17 509.7 510.35 514.5 504.25 508.5 508.2
BPCL EQ 28-Aug-17 508.2 508.3 509.85 500.5 508.3 508
BPCL EQ 29-Aug-17 508 508 518.45 501.45 503.05 504.1
BPCL EQ 30-Aug-17 504.1 510.9 524.3 508 521 520.95
BPCL EQ 31-Aug-17 520.95 520.5 534.45 516.9 528.05 529
BPCL EQ 1-Sep-17 529 532 539.85 525.1 536.2 537.4
BPCL EQ 4-Sep-17 537.4 537.4 546.1 527.5 529.85 531.15
BPCL EQ 5-Sep-17 531.15 530.1 541.5 527.5 538.8 539.25
BPCL EQ 6-Sep-17 539.25 537.3 537.3 529.75 534.9 534.9
BPCL EQ 7-Sep-17 534.9 538 538.75 521.95 523.2 524.1
BPCL EQ 8-Sep-17 524.1 525 527.7 511.2 513.2 513.35
BPCL EQ 11-Sep-17 513.35 519 523.8 510.5 513.65 512.25
BPCL EQ 12-Sep-17 512.25 515.9 535.15 512.55 534.6 533.85
BPCL EQ 13-Sep-17 533.85 536 540.4 489 499.4 500.2
BPCL EQ 14-Sep-17 500.2 520 524.9 487.05 501 500.5
BPCL EQ 15-Sep-17 500.5 500 503 491.25 498.5 497.25
BPCL EQ 18-Sep-17 497.25 504 506.8 493.35 498.2 497.95
BPCL EQ 19-Sep-17 497.95 498.9 508.2 493.65 507.25 506.9
BPCL EQ 20-Sep-17 506.9 507 507 492.5 494.5 494.3
BPCL EQ 21-Sep-17 494.3 495 500 490.75 495.15 496.15
BPCL EQ 22-Sep-17 496.15 494.05 497.25 483.1 492.5 492
BPCL EQ 25-Sep-17 492 487.7 492.5 478.25 487 487.15
BPCL EQ 26-Sep-17 487.15 483 485.55 460.05 468.5 469.25
BPCL EQ 27-Sep-17 469.25 472 476.5 462.65 466 465.6
BPCL EQ 28-Sep-17 465.6 463.3 465.4 449.4 463 462.85
BPCL EQ 29-Sep-17 462.85 466 476 462.1 475 471.3
BPCL EQ 3-Oct-17 471.3 477 481.7 467 478.75 478.85
BPCL EQ 4-Oct-17 478.85 493.25 493.4 476.35 486 486.15
BPCL EQ 5-Oct-17 486.15 482.1 484.75 475.2 480 480.1
BPCL EQ 6-Oct-17 480.1 480 492.8 478.15 488.9 489.6
BPCL EQ 9-Oct-17 489.6 486 492.05 479.6 481.9 481.25
BPCL EQ 10-Oct-17 481.25 482 484.25 476.1 482.3 482.3
BPCL EQ 11-Oct-17 482.3 481.05 496 479.3 487.4 489.35
BPCL EQ 12-Oct-17 489.35 490.25 494.25 486.5 493.7 491.6
BPCL EQ 13-Oct-17 491.6 492.4 494 484 484.3 488.7
BPCL EQ 16-Oct-17 488.7 490 501 489 498 498.4
BPCL EQ 17-Oct-17 498.4 498 514.5 494.05 514 512.75
BPCL EQ 18-Oct-17 512.75 513.75 519.45 508 514.65 513.6
BPCL EQ 19-Oct-17 513.6 516.45 516.45 504.8 509.9 508.15
BPCL EQ 23-Oct-17 508.15 509.95 519.6 508.1 511 511.3
BPCL EQ 24-Oct-17 511.3 513.5 516.35 505.3 510.1 509.65
BPCL EQ 25-Oct-17 509.65 515 515 505 509.25 509.8
BPCL EQ 26-Oct-17 509.8 510 539.85 509.45 536.05 536.45
BPCL EQ 27-Oct-17 536.45 541.45 548.75 523.35 529.45 527.95
BPCL EQ 30-Oct-17 527.95 526.5 551.55 524.6 534.85 536.25
BPCL EQ 31-Oct-17 536.25 535.55 544.35 527 540.5 541.6
BPCL EQ 1-Nov-17 541.6 542 544.9 534.05 540.5 539.8
BPCL EQ 2-Nov-17 539.8 544.9 546.6 535.5 544.1 542.85
BPCL EQ 3-Nov-17 542.85 540.2 543.5 531.2 533.2 533.1
BPCL EQ 6-Nov-17 533.1 533.2 533.25 521 525 524.2
BPCL EQ 7-Nov-17 524.2 525 525.05 508.4 524.8 521.4
BPCL EQ 8-Nov-17 521.4 524.95 527.15 511.2 521.05 520.2
BPCL EQ 9-Nov-17 520.2 520.65 526 515 523.55 522.15
BPCL EQ 10-Nov-17 522.15 516 516.3 508.05 513 512.1
BPCL EQ 13-Nov-17 512.1 517.2 517.8 493.35 498.5 500.6
BPCL EQ 14-Nov-17 500.6 495.75 500 487.45 493.3 493.05
BPCL EQ 15-Nov-17 493.05 495 508.8 495 507 504.7
BPCL EQ 16-Nov-17 504.7 507 509.75 492.8 501.15 499.35
BPCL EQ 17-Nov-17 499.35 504.6 507 495.45 502.5 504
BPCL EQ 20-Nov-17 504 502.55 507.8 496.5 504.45 504.45
BPCL EQ 21-Nov-17 504.45 506 514.5 499.25 512 511.5
BPCL EQ 22-Nov-17 511.5 514.3 514.4 503.6 508.5 507.7
BPCL EQ 23-Nov-17 507.7 507 513 501.25 504.7 505.15
BPCL EQ 24-Nov-17 505.15 503 511.85 502.95 511.05 511
BPCL EQ 27-Nov-17 511 507 510.55 501.5 510 508.45
BPCL EQ 28-Nov-17 508.45 505 508.8 500.3 507.6 507.6
BPCL EQ 29-Nov-17 507.6 507.4 516.5 503.05 507 507.8
BPCL EQ 30-Nov-17 507.8 505.8 513.65 501.3 503 503.85
BPCL EQ 1-Dec-17 503.85 504.8 507.65 493.65 494.85 496.4
BPCL EQ 4-Dec-17 496.4 497 500 490.45 496.5 496.2
BPCL EQ 5-Dec-17 496.2 495.5 505 495.05 502.5 500.9
BPCL EQ 6-Dec-17 500.9 501.15 502.9 489.35 490.85 490.95
BPCL EQ 7-Dec-17 490.95 491 500 491 499.85 499.1
BPCL EQ 8-Dec-17 499.1 498.5 515.9 498.45 514.15 514.45
BPCL EQ 11-Dec-17 514.45 519.85 521.65 512.2 514.15 514.2
BPCL EQ 12-Dec-17 514.2 517 517.9 497.1 498.65 498.95
BPCL EQ 13-Dec-17 498.95 500 512.5 495.05 507.35 506.3
BPCL EQ 14-Dec-17 506.3 509.95 515.7 505.45 513 513.55
BPCL EQ 15-Dec-17 513.55 524 525 516.2 524.95 523.05
BPCL EQ 18-Dec-17 523.05 522.4 529.85 505.35 529.25 526.4
BPCL EQ 19-Dec-17 526.4 529 533.95 526.05 532.7 533.05
BPCL EQ 20-Dec-17 533.05 534 534.9 526.95 533.3 532.05
BPCL EQ 21-Dec-17 532.05 531 540.5 528.25 533 535.1
BPCL EQ 22-Dec-17 535.1 533.1 536.6 529.3 536.1 535.15
BPCL EQ 26-Dec-17 535.15 534.9 542.5 530.8 535.9 538.9
BPCL EQ 27-Dec-17 538.9 534.95 541.2 531.25 534 533.4
BPCL EQ 28-Dec-17 533.4 531.65 537.9 522.1 522.8 526.2
BPCL EQ 29-Dec-17 526.2 523.25 529.75 515.4 517.5 517.7
BPCL EQ 1-Jan-18 517.7 518 523 507.2 508.75 508.6
BPCL EQ 2-Jan-18 508.6 511.3 512.95 497.2 499.6 499.8
BPCL EQ 3-Jan-18 499.8 500.15 504.9 493.4 494.35 494.9
BPCL EQ 4-Jan-18 494.9 495 495.5 490.5 491.5 491.5
BPCL EQ 5-Jan-18 491.5 491 494 483.7 488.45 487.7
BPCL EQ 8-Jan-18 487.7 490 501.5 490 496.95 497.2
BPCL EQ 9-Jan-18 497.2 499 500.75 491.25 496 496.1
BPCL EQ 10-Jan-18 496.1 494.55 498.2 493.5 493.5 494.3
BPCL EQ 11-Jan-18 494.3 495 495 488.75 491.55 492.4
BPCL EQ 12-Jan-18 492.4 490.5 493 487.65 489.6 489.9
BPCL EQ 15-Jan-18 489.9 490.2 493.9 485.8 487.3 487.2
BPCL EQ 16-Jan-18 487.2 488 488.15 475.45 479 479.45
BPCL EQ 17-Jan-18 479.45 479 484 474.75 479.9 479.85
BPCL EQ 18-Jan-18 479.85 480.1 482.75 468 470.1 470.25
BPCL EQ 19-Jan-18 470.25 471.9 478.5 465.4 477.05 477.3
BPCL EQ 22-Jan-18 477.3 480 480.05 465.25 469.6 469.15
BPCL EQ 23-Jan-18 469.15 472.9 483 469 480.55 481.15
BPCL EQ 24-Jan-18 481.15 481 482.5 473.15 481.7 480.5
BPCL EQ 25-Jan-18 480.5 486 486.5 473.6 480.75 480.65
BPCL EQ 29-Jan-18 480.65 480.5 480.55 468.25 469.5 469.8
BPCL EQ 30-Jan-18 469.8 469.2 492.6 468.95 480.9 485.6
BPCL EQ 31-Jan-18 485.6 486 493.6 483.35 490.1 492.3
BPCL EQ 1-Feb-18 492.3 491.1 493.9 481.45 489 490.35
BPCL EQ 2-Feb-18 490.35 483.05 492.6 472.35 472.8 477.15
BPCL EQ 5-Feb-18 477.15 470 488.75 466.05 477.5 475.95
BPCL EQ 6-Feb-18 475.95 465 477.9 465 467.5 467.2
BPCL EQ 7-Feb-18 467.2 473.05 481.6 468.65 478.5 476.25
BPCL EQ 8-Feb-18 476.25 483.4 494 476.8 479.1 478.2
BPCL EQ 9-Feb-18 478.2 476 479.9 468.7 475.15 475.4
BPCL EQ 12-Feb-18 475.4 481 481.8 462.5 466.5 467.55
BPCL EQ 14-Feb-18 467.55 469 469.9 459.1 460 460.1
BPCL EQ 15-Feb-18 460.1 461 476.65 461 475.65 475.05
BPCL EQ 16-Feb-18 475.05 477 477.75 465 465.25 465.7
BPCL EQ 19-Feb-18 465.7 468 468.25 453.4 456.25 456.85
BPCL EQ 20-Feb-18 456.85 457.2 459.6 451.85 453.2 453.05
BPCL EQ 21-Feb-18 453.05 458.15 458.15 440.1 447.5 447.55
BPCL EQ 22-Feb-18 447.55 431.2 435.85 425.45 428.1 427.45
BPCL EQ 23-Feb-18 427.45 429.05 433 422.7 430.2 429.9
BPCL EQ 26-Feb-18 429.9 434 443 431.1 431.85 433
BPCL EQ 27-Feb-18 433 435.5 436.35 424.45 427.8 426.95
BPCL EQ 28-Feb-18 426.95 425 430.85 424.15 429.25 429.55
BPCL EQ 1-Mar-18 429.55 432 443.9 430.2 442.8 441.9
BPCL EQ 5-Mar-18 441.9 441.55 441.75 433 434 434.3
BPCL EQ 6-Mar-18 434.3 441 455 435.5 445.1 445.2
BPCL EQ 7-Mar-18 445.2 445.1 448.65 438.7 444.95 443.4
BPCL EQ 8-Mar-18 443.4 446 446.95 431.6 441.95 442.2
BPCL EQ 9-Mar-18 442.2 443.2 444.9 438 440.2 439.4
BPCL EQ 12-Mar-18 439.4 440 448 437.95 446.5 446.75
BPCL EQ 13-Mar-18 446.75 447 468.4 445.55 464.85 466.65
BPCL EQ 14-Mar-18 466.65 464 464.45 457.45 462.8 462.8
BPCL EQ 15-Mar-18 462.8 462 465.5 456.1 462 462.05
BPCL EQ 16-Mar-18 462.05 456.5 458.5 443 446.2 447.55
BPCL EQ 19-Mar-18 447.55 446 446 429 431 430.75
BPCL EQ 20-Mar-18 430.75 429 438.8 422.5 426 424.9
BPCL EQ 21-Mar-18 424.9 426.7 434.5 424.75 430.65 430.65
BPCL EQ 22-Mar-18 430.65 432.5 432.5 413.6 414 414.7
BPCL EQ 23-Mar-18 414.7 409.9 417.55 406.25 412.1 413.45
BPCL EQ 26-Mar-18 413.45 412.5 422.8 402.5 422.8 419.55
BPCL EQ 27-Mar-18 419.55 422.8 426 415.15 419.2 420.75
BPCL EQ 28-Mar-18 420.75 419 430 415.65 427.65 427.45
BPCL EQ 2-Apr-18 427.45 428.85 433.5 422.25 423.6 423.4
BPCL EQ 3-Apr-18 423.4 423.7 429.8 423.7 425.95 426.25
BPCL EQ 4-Apr-18 426.25 429 429 413.8 414.5 414.95
BPCL EQ 5-Apr-18 414.95 417.65 423.6 416.55 421.5 422.45
BPCL EQ 6-Apr-18 422.45 423 435.2 423 433.2 433.95
BPCL EQ 9-Apr-18 433.95 437.9 453.85 435 450.35 450.35
BPCL EQ 10-Apr-18 450.35 454 454.5 439.2 453.45 451.15
BPCL EQ 11-Apr-18 451.15 446.95 451 415.1 415.4 417.3
BPCL EQ 12-Apr-18 417.3 414 423.25 402.45 417 418.65
BPCL EQ 13-Apr-18 418.65 421 421.95 403.5 406 405.4
BPCL EQ 16-Apr-18 405.4 405 410.85 400.05 407.7 408.2
BPCL EQ 17-Apr-18 408.2 410 412.4 403.45 409.95 410.65
BPCL EQ 18-Apr-18 410.65 407.2 409 402.55 405.5 405.2
BPCL EQ 19-Apr-18 405.2 396 397.85 375.35 376.4 376.55
BPCL EQ 20-Apr-18 376.55 371.85 381.9 369.85 371 371.4
BPCL EQ 23-Apr-18 371.4 376 385.2 373.6 381.25 381.35
BPCL EQ 24-Apr-18 381.35 376.1 388.45 376 383.2 383.7
BPCL EQ 25-Apr-18 383.7 385.3 390.95 382.15 385.2 385.8
BPCL EQ 26-Apr-18 385.8 388.3 388.3 377.2 387 385.5
BPCL EQ 27-Apr-18 385.5 387.85 394.75 383.2 389 390.15
BPCL EQ 30-Apr-18 390.15 395 396.45 384.1 386.55 387.35
BPCL EQ 2-May-18 387.35 390.6 391.25 380 380.75 380.95
BPCL EQ 3-May-18 380.95 380.2 380.55 374 377.5 377.7
BPCL EQ 4-May-18 377.7 375 383.55 372.1 379.7 380.2
BPCL EQ 7-May-18 380.2 375.5 388.3 374 385.7 385.8
BPCL EQ 8-May-18 385.8 381 395.4 381 393 392.6
BPCL EQ 9-May-18 392.6 381.25 387.5 377.45 385 385.45
BPCL EQ 10-May-18 385.45 385.9 391.35 380.85 390 390.2
BPCL EQ 11-May-18 390.2 389.25 400.5 389.25 399.9 399.3
BPCL EQ 14-May-18 399.3 402 410.4 399.45 404.5 404.2
BPCL EQ 15-May-18 404.2 402 413 399.55 405.95 405.8
BPCL EQ 16-May-18 405.8 405.8 405.8 396.1 397 398.35
BPCL EQ 17-May-18 398.35 395 395 385.15 390.5 390.6
BPCL EQ 18-May-18 390.6 389 392.75 382.7 387.65 386.35
BPCL EQ 21-May-18 386.35 388 394.7 385.5 393.9 393.85
BPCL EQ 22-May-18 393.85 395.5 400.45 388.4 396.85 397.6
BPCL EQ 23-May-18 397.6 393.8 394.5 370.05 376 373.95
BPCL EQ 24-May-18 373.95 376 376.85 359.55 370 371.35
BPCL EQ 25-May-18 371.35 371 383 367.25 381.3 380.55
BPCL EQ 28-May-18 380.55 395 405.35 393 401.25 402
BPCL EQ 29-May-18 402 402.1 410.65 400.3 404.45 405.35
BPCL EQ 30-May-18 405.35 407.5 409 395.95 400.2 400.25
BPCL EQ 31-May-18 400.25 400.25 407.7 392.95 406 403.95
BPCL EQ 1-Jun-18 403.95 405 411.5 403.55 408.55 409.25
BPCL EQ 4-Jun-18 409.25 411.1 417.05 393.05 407.9 408.5
BPCL EQ 5-Jun-18 408.5 409.9 410.45 403.05 406.8 405.35
BPCL EQ 6-Jun-18 405.35 408 412 405.1 409 410
BPCL EQ 7-Jun-18 410 411 417.85 410.2 415.95 416.05
BPCL EQ 8-Jun-18 416.05 412.1 412.8 404.9 410 409.85
BPCL EQ 11-Jun-18 409.85 410 418 408.6 414.2 414.4
BPCL EQ 12-Jun-18 414.4 418 420.5 414.7 415.5 415.1
BPCL EQ 13-Jun-18 415.1 417.5 421.45 413.6 419 419.9
BPCL EQ 14-Jun-18 419.9 419.9 419.9 413.7 418 416.35
BPCL EQ 15-Jun-18 416.35 416.5 416.6 409.3 411.35 412.25
BPCL EQ 18-Jun-18 412.25 419.5 429.15 415.75 421.5 423.1
BPCL EQ 19-Jun-18 423.1 418.85 420 408.45 413.6 413.6
BPCL EQ 20-Jun-18 413.6 415 418 405.05 411 410.7
BPCL EQ 21-Jun-18 410.7 414.9 426.4 407.25 426 421.95
BPCL EQ 22-Jun-18 421.95 423 429 420.2 424.05 426.35
BPCL EQ 25-Jun-18 426.35 424 425 409.3 412 412
BPCL EQ 26-Jun-18 412 407.65 417.75 407.5 415.15 415.25
BPCL EQ 27-Jun-18 415.25 408 408.7 378.4 380.65 382.8
BPCL EQ 28-Jun-18 382.8 372 385.2 363.5 369 366.95
BPCL EQ 29-Jun-18 366.95 370 378.9 361.85 375 373.3
BPCL EQ 2-Jul-18 373.3 375 378 367.25 368.3 369.2
BPCL EQ 3-Jul-18 369.2 367.75 376.75 364.1 373.65 373.9
BPCL EQ 4-Jul-18 373.9 373 375.45 364.65 369 367.85
BPCL EQ 5-Jul-18 367.85 371.7 375.5 369.1 371.3 371.55
BPCL EQ 6-Jul-18 371.55 375 381.4 372.55 373.4 374.55
BPCL EQ 9-Jul-18 374.55 376 378.6 371.1 376.35 376.3
BPCL EQ 10-Jul-18 376.3 376.4 377.75 373.55 374.8 375.25
BPCL EQ 11-Jul-18 375.25 375.9 379 363.75 370.8 366.5
BPCL EQ 12-Jul-18 366.5 386 386 376.05 377.1 377.35
BPCL EQ 13-Jul-18 377.35 381.1 389 375.3 387.05 386.65
BPCL EQ 16-Jul-18 386.65 385 392 379.9 383 382.2
BPCL EQ 17-Jul-18 382.2 389.95 395.5 384.6 393.95 392.65
BPCL EQ 18-Jul-18 392.65 396 404.85 393.9 401.5 402.35
BPCL EQ 19-Jul-18 402.35 399.9 402.95 391.45 399.5 398.3
BPCL EQ 20-Jul-18 398.3 394.1 395 384.15 388.7 388.85
BPCL EQ 23-Jul-18 388.85 391.5 400.5 384.6 389.1 389.7
BPCL EQ 24-Jul-18 389.7 392.7 397.95 389.65 396.2 396.95
BPCL EQ 25-Jul-18 396.95 391.35 399.3 388.55 394.95 395.65
BPCL EQ 26-Jul-18 395.65 390.75 396.3 387.7 388.7 388.9
BPCL EQ 27-Jul-18 388.9 390 399 384.05 396.6 397.2
BPCL EQ 30-Jul-18 397.2 399 407.5 392.7 395.55 395.75
BPCL EQ 31-Jul-18 395.75 391.1 392.9 385.65 390.5 389.75
BPCL EQ 1-Aug-18 389.75 395 399.9 393.2 397 396
BPCL EQ 2-Aug-18 396 401.4 404 397.5 402.1 401.8
BPCL EQ 3-Aug-18 401.8 398 405 396 400.9 400.95
BPCL EQ 6-Aug-18 400.95 400 404 399.45 400.75 401
BPCL EQ 7-Aug-18 401 401 402.3 392.6 394.2 394.1
BPCL EQ 8-Aug-18 394.1 395 397.85 383.15 388.95 387.3
BPCL EQ 9-Aug-18 387.3 397.5 397.5 385.9 388.75 388.95
BPCL EQ 10-Aug-18 388.95 391.45 404 387.6 401 401.6
BPCL EQ 13-Aug-18 401.6 400.4 400.4 376.5 378.5 379.7
BPCL EQ 14-Aug-18 379.7 382.5 383.45 375.75 376.9 376.65
BPCL EQ 16-Aug-18 376.65 380 384 375.25 378.3 378.3
BPCL EQ 17-Aug-18 378.3 381 381 375.1 377 377.6
BPCL EQ 20-Aug-18 377.6 378.1 382.25 374.45 377 375.95
BPCL EQ 21-Aug-18 375.95 378.5 378.5 368.1 369.3 368.75
BPCL EQ 23-Aug-18 368.75 369.3 369.65 357 358.5 357.75
BPCL EQ 24-Aug-18 357.75 358.25 362 353.5 357.75 356.95
BPCL EQ 27-Aug-18 356.95 358.5 362.35 357 361.8 361.55
BPCL EQ 28-Aug-18 361.55 361.55 364.9 357.15 358.8 358.55
BPCL EQ 29-Aug-18 358.55 358.5 363.3 357 361.65 361.7
BPCL EQ 30-Aug-18 361.7 359.9 364.5 357.85 362.85 363.35
BPCL EQ 31-Aug-18 363.35 356 366.3 356 361.5 362.1
BPCL EQ 3-Sep-18 362.1 365.5 365.5 358.6 359.8 360.1
BPCL EQ 4-Sep-18 360.1 358.5 359.85 350 350.75 351.3
BPCL EQ 5-Sep-18 351.3 349.5 355.75 345.5 349.6 349.1
BPCL EQ 6-Sep-18 349.1 351.15 354.95 349.65 353 353.6
BPCL EQ 7-Sep-18 353.6 355.4 359.5 353.05 356.9 356.95
BPCL EQ 10-Sep-18 356.95 357 357.05 343.5 344.05 344.1
BPCL EQ 11-Sep-18 344.1 345.8 349 337.1 337.95 338.05
BPCL EQ 12-Sep-18 338.05 336.7 336.7 324.25 335.35 334.15
BPCL EQ 14-Sep-18 334.15 340.15 356.6 340 355.25 354.5
BPCL EQ 17-Sep-18 354.5 353.05 367.25 348.1 364.2 364
BPCL EQ 18-Sep-18 364 365 369.25 352.2 357 355.1
BPCL EQ 19-Sep-18 355.1 357.5 366.6 353.65 364.5 365.05
BPCL EQ 21-Sep-18 365.05 370.15 378.95 361.65 376 376.5
BPCL EQ 24-Sep-18 376.5 375.25 383.45 365.55 368.1 367.4
BPCL EQ 25-Sep-18 367.4 358 365.45 355.1 364 364.2
BPCL EQ 26-Sep-18 364.2 370.8 370.8 361.35 367.65 368.65
BPCL EQ 27-Sep-18 368.65 367.95 374.75 365.3 371.1 372.2
BPCL EQ 28-Sep-18 372.2 373.3 377.4 365.65 374.95 374.15
BPCL EQ 1-Oct-18 374.15 372 372.75 360.25 370 368.35
BPCL EQ 3-Oct-18 368.35 362.9 381.8 359.35 377 377.85
BPCL EQ 4-Oct-18 377.85 372 383.8 303.85 306.5 331.15
BPCL EQ 5-Oct-18 331.15 298.05 298.05 238.55 266.25 265.3
BPCL EQ 8-Oct-18 265.3 273 279.95 257.05 265 264.9
BPCL EQ 9-Oct-18 264.9 267 268.1 255.2 256.55 257.2
BPCL EQ 10-Oct-18 257.2 258.9 273.55 256 265.2 265.4
BPCL EQ 11-Oct-18 265.4 262 284.5 259.2 278.25 278.15
BPCL EQ 12-Oct-18 278.15 289 295.7 280.1 287.85 288.9
BPCL EQ 15-Oct-18 288.9 290.9 300.7 277.5 295.55 296.35
BPCL EQ 16-Oct-18 296.35 296.5 305.5 291.7 302.85 302.1
BPCL EQ 17-Oct-18 302.1 303 304.45 283.2 285.45 285.15
BPCL EQ 19-Oct-18 285.15 290.1 291.9 280.4 283 283.55
BPCL EQ 22-Oct-18 283.55 285.45 286.95 270.1 270.75 271.15
BPCL EQ 23-Oct-18 271.15 268 273.7 260.5 273 269.55
BPCL EQ 24-Oct-18 269.55 278.95 286 274.45 280.15 281.55
BPCL EQ 25-Oct-18 281.55 278.55 282.3 274.2 277.25 277
BPCL EQ 26-Oct-18 277 277.25 280.5 266.5 280.4 275.2
BPCL EQ 29-Oct-18 275.2 277.9 281 270.5 276.5 277.35
BPCL EQ 30-Oct-18 277.35 271.05 273.7 264.05 265.9 266.35
BPCL EQ 31-Oct-18 266.35 266.35 276.45 264.1 274 275.1
BPCL EQ 1-Nov-18 275.1 278.2 287 275.1 286 283.45
BPCL EQ 2-Nov-18 283.45 295 308 292.2 301 302.35
BPCL EQ 5-Nov-18 302.35 302 302.45 290 291.8 291.8
BPCL EQ 6-Nov-18 291.8 291.65 294.4 284 285.3 285.1
BPCL EQ 7-Nov-18 285.1 288 289.95 286.4 288.8 288.75
BPCL EQ 9-Nov-18 288.75 293.9 297.9 290.3 296.65 296.85
BPCL EQ 12-Nov-18 296.85 294.5 301.15 290.05 290.8 291.2
BPCL EQ 13-Nov-18 291.2 295.2 304.6 295.2 302.7 303.15
BPCL EQ 14-Nov-18 303.15 313 329.4 312.85 314.05 315.95
BPCL EQ 15-Nov-18 315.95 315.5 323.45 308.5 322.5 321.85
BPCL EQ 16-Nov-18 321.85 319.6 325.25 315.9 319.5 322.05
BPCL EQ 19-Nov-18 322.05 320.75 324.55 316.9 324.55 322.95
BPCL EQ 20-Nov-18 322.95 325.2 329.95 321.1 322 322.9
BPCL EQ 21-Nov-18 322.9 337 342.85 325.3 325.9 326.6
BPCL EQ 22-Nov-18 326.6 326.8 328 317.55 319.3 320.1
BPCL EQ 26-Nov-18 320.1 330.1 332.9 323.45 326.55 327.35
BPCL EQ 27-Nov-18 327.35 325.55 336.5 322.15 335.3 335.5
BPCL EQ 28-Nov-18 335.5 334.7 335.3 318.6 320.2 320.15
BPCL EQ 29-Nov-18 320.15 327.35 332 325.2 329.45 328.5
BPCL EQ 30-Nov-18 328.5 329.1 331.8 320.4 326.05 324.4
BPCL EQ 3-Dec-18 324.4 322 326.95 317.65 325.5 323.95
BPCL EQ 4-Dec-18 323.95 322 334.9 320.5 333 333.7
BPCL EQ 5-Dec-18 333.7 332.15 338.35 328.05 330.05 329.45
BPCL EQ 6-Dec-18 329.45 328 331.55 323 324.95 324.9
BPCL EQ 7-Dec-18 324.9 328.4 330.95 321.45 326 325.4
BPCL EQ 10-Dec-18 325.4 318 332.5 317.2 331 330.25
BPCL EQ 11-Dec-18 330.25 326 330 321.6 326 326.75
BPCL EQ 12-Dec-18 326.75 326.7 330.25 324.4 328.4 329.4
BPCL EQ 13-Dec-18 329.4 329.75 337.3 329.75 334.85 334.9
BPCL EQ 14-Dec-18 334.9 334.65 349.4 330.75 344.95 345.3
BPCL EQ 17-Dec-18 345.3 345 351.95 341.45 351.95 350.35
BPCL EQ 18-Dec-18 350.35 353.1 357.6 348.7 353.4 353.25
BPCL EQ 19-Dec-18 353.25 358.4 363 355.1 360.5 361.75
BPCL EQ 20-Dec-18 361.75 357 371.9 356.1 370.5 371.1
BPCL EQ 21-Dec-18 371.1 374.7 376.1 368.1 374.35 374.65
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
610.51 841283 513615582.4 22610 283837
612.5 849018 520020669.4 18953 337639
604.35 815356 492761822 24516 413856
611.03 1109063 677673247.4 21845 528356
616.16 2335946 1439305040 39215 1633768
633.02 4990830 3159298530 80070 3214820
635.37 1558782 990398930.6 41957 629317
640.89 1126768 722138910.8 23198 385204
650.45 3157385 2053718744 48157 1469059
652.72 2785408 1818102176 62989 1551408
666.97 2480499 1654421750 78798 1529757
669.12 1651118 1104788452 45002 945415
655.41 1173572 769175472.4 41576 669928
666.92 1963249 1309337651 43610 1053413
660 1672905 1104117469 35032 1005739
661.1 1049093 693557575 30895 525557
656.37 1185483 778114870.3 28288 643021
663.71 1311060 870166766.2 36202 697060
666.52 879058 585911314 27380 313682
656.36 2106126 1382377460 67151 1278892
669.98 1817843 1217925105 40420 626235
668.52 1363184 911315952.9 31393 465206
675.69 1700482 1148991224 46234 620814
681.93 1855497 1265312421 56006 1007065
702.48 3631073 2550756862 50319 1886063
712.84 1911251 1362419923 35603 518461
702.18 976208 685478422.2 29913 369580
688.45 2274551 1565915363 48475 1379891
687.43 1842902 1266874051 42719 1102640
704.62 1594154 1123276304 47868 913792
695.95 1632140 1135886873 46088 663596
705.81 1210895 854658221.3 30484 595900
716.47 2278978 1632823855 59754 1211548
720.24 2335084 1681826344 47212 1502871
725.11 1978289 1434472192 34454 1246313
717.92 2511349 1802940022 59056 1398463
713.47 965865 689117405.7 62671 554321
696.45 1815633 1264506519 65651 906010
681.51 3226848 2199133450 57391 2094743
667.85 3426844 2288607923 75698 2416434
678.23 1945661 1319614042 41730 801326
693.49 1947081 1350278318 34372 960635
708.79 1625624 1152219034 28868 431609
712.32 2467527 1757676619 75953 1383380
715.96 3012465 2156801040 57676 1782361
711.54 2186409 1555716261 54665 1263611
674.43 5014195 3381742963 82883 3564953
659.78 3655291 2411677762 61279 2049982
647.12 5939504 3843546321 59188 3703278
626.54 7891413 4944306261 85967 4353904
637.5 3298606 2102850117 80185 1674186
645.41 2302760 1486221465 38831 1085180
637.83 2149074 1370752722 51024 958453
635.76 2103688 1337434254 49031 959158
625.45 2435473 1523260361 65303 1249006
636.56 3122006 1987332719 73175 1949250
638.11 1504272 959888848.2 30421 637497
643.82 1874814 1207038513 48993 1022810
641.74 2234658 1434073734 56873 1472907
644.48 1194245 769665414.7 31763 605471
641.85 1860373 1194085358 48107 1022756
640.78 1964157 1258593760 59765 931372
654.68 3828836 2506660748 50711 1921507
648.49 1835168 1190087987 36762 1082326
644.21 1863308 1200369612 49365 1239565
644.34 1141767 735690328.7 39978 625528
644.74 1387916 894841295.9 50167 722884
641.32 3104296 1990853752 50463 2485642
651.46 2458379 1601528527 70367 1505778
640.18 1008889 645871870.5 32013 547619
634.69 3364439 2135376188 70614 2524401
641.05 1842257 1180974099 53047 1204636
666.74 5260351 3507261402 71726 2745085
697.07 5161028 3597616649 74852 2265672
709.75 3565925 2530922293 63663 2097681
712.1 2189893 1559412061 68001 651859
730.88 3211310 2347083892 61464 1025280
726.63 1544672 1122403544 29066 555612
729.43 1743515 1271777262 41454 748806
721.41 1830694 1320676072 49570 928345
722.6 1233262 891152228.7 34858 659183
717.44 1212266 869722703.2 26545 687873
712.82 1415916 1009289598 26528 833874
734.32 2445899 1796069942 58502 1142752
733.21 1324304 970988989.3 42804 636172
733.9 1117145 819870539.3 28645 376428
721.69 1336711 964692557.8 39437 717445
736.55 2209271 1627235728 55450 958645
741.65 2474078 1834897193 47212 938302
727.1 1764395 1282899364 47334 1016438
731.26 2559463 1871641700 51907 1174463
717.01 1846513 1323961515 43186 989928
718.55 1280378 920017389.9 38345 503595
726.88 1506573 1095092067 40222 773708
731.32 1338187 978646071.2 43812 709727
730.75 1006454 735464896 25597 422687
728.22 839675 611468413.2 18823 289193
729.34 871521 635635110.9 21083 282494
727.8 1141029 830436015.2 35138 537536
717.16 1047741 751394509.1 29422 351569
709.17 1069546 758487981.3 44401 407185
691.93 1506937 1042691342 52019 634958
697.8 1792660 1250924054 66648 964018
701.99 2350022 1649681981 140564 1479410
721.79 3558464 2568469154 104647 2017304
727.91 3807638 2771607601 64761 1482083
757.59 4288268 3248762962 169064 2246971
734.38 2473708 1816640335 83656 978649
743.08 2197498 1632923663 88316 1229751
736.02 1503332 1106480056 32527 800261
728.55 1325119 965410994.6 47451 732620
731.62 1346477 985109923.7 19346 523893
729.14 1533652 1118248968 45005 888412
715.6 2865029 2050223918 81722 1871440
712.27 2230516 1588737096 78354 1321275
701.59 1946776 1365844574 60747 918180
703.18 1739368 1223092578 28894 1018385
702.01 823765 578293605.9 27553 353292
692.68 1896344 1313566748 77598 1317203
672.45 4483215 3014715903 85004 2387470
675.66 4679690 3161865605 115515 2901809
670.55 2036679 1365704242 53976 1302473
666.88 2195045 1463821513 52611 1256115
655.32 2679260 1755764515 88491 1658448
644.16 3402724 2191902901 82846 1820314
633.56 1757857 1113711319 60442 694401
605.78 9429084 5711970217 102181 6112111
618.89 3532200 2186043559 101719 1885931
626.07 5277522 3304078948 117633 3214295
634.25 4307467 2732005978 138071 3098301
647.04 3588253 2321745985 129759 2510733
660.19 7443636 4914240948 58985 5582357
661.01 1720386 1137183969 41318 915436
660.31 2409907 1591282497 56223 1805330
665.02 3653118 2429390314 48296 2885631
667.26 489540 326648373.2 5810 394760
674.24 3743038 2523713422 72913 2774047
683.15 3134866 2141586601 73817 2154637
459.27 3875953 1780124897 65001 2132629
460.61 2661189 1225762269 81157 1479104
464.54 2040756 948014947.7 33587 1188089
469.95 2797527 1314706661 56007 1653157
469.01 2545148 1193701516 35874 1749886
467.78 1799528 841784650.2 59463 1009345
465.22 2005524 933012811.1 24249 1331016
468.06 2591181 1212827931 46179 2016961
466.41 4180442 1949802202 44621 3381815
470.3 3228336 1518281894 37487 2437191
474.9 3556685 1689081384 38990 2842789
475.04 3727475 1770696552 48904 2731268
472.72 3000612 1418438897 43176 2210917
482.02 3492479 1683436409 60368 2266443
486.39 3574128 1738407871 37902 2569090
491.16 6212375 3051281173 84464 3881619
505.01 5406360 2730285256 73838 2635223
522.89 4681753 2448030965 83009 1710135
512.59 4298541 2203396201 90711 2515585
502.01 3120575 1566563085 46832 1521985
482.32 4848050 2338309822 94947 2542768
483.37 4211969 2035922208 84384 1815347
474.08 4842669 2295792065 69250 2357592
481.14 3202080 1540633434 71778 1760246
494.38 4640313 2294056484 74891 1485267
503.56 5973154 3007853137 92511 2257974
505.42 4359678 2203459767 81672 1904772
506.41 4590059 2324444917 96904 1767998
509.48 3071333 1564774396 55545 1523753
508.82 2927916 1489769495 49168 1693403
506.06 3110427 1574066420 77112 1966356
511.1 3872671 1979338618 63890 1382724
518.3 4117206 2133948800 60753 1784468
527.98 5963684 3148734412 118812 2903143
531.29 3655195 1941951294 83540 1861326
538.15 4481134 2411503052 64832 1774037
534.51 2009172 1073915686 36797 605377
533.24 1845891 984311583 41669 705051
526.52 3264681 1718917305 71474 1743266
516.87 3212539 1660452870 77238 1709184
515.63 3026548 1560579870 106680 1765822
527.27 3957122 2086464027 81511 1276005
510.59 8981024 4585655508 103642 3672404
502.03 15828064 7946137811 182506 4867880
497.07 5342585 2655625137 73931 2453552
498.93 2851570 1422729824 52853 988310
504.06 3969923 2001088640 62040 1818054
495.24 6309697 3124807856 100716 3566423
495.77 5455368 2704605090 52067 3394505
490.27 4810438 2358408508 55614 2210967
484.8 3637371 1763399407 52095 1793173
470.83 9210056 4336385340 105652 4124394
468.93 5548780 2601999493 69513 2864687
458.53 6846279 3139192184 77506 3632119
469.97 6028154 2833063813 71459 3229278
474.33 3270183 1551160176 37876 1625737
484.23 4929189 2386853430 53340 1683263
480.1 2928097 1405789729 27361 1018408
484.14 2496805 1208810570 31133 793919
483.82 3036615 1469179092 39083 1254841
480.61 3175579 1526214642 79965 1683155
488.81 6006098 2935857691 75630 2577283
490.44 2321678 1138638598 31761 1040095
489.21 3247000 1588474957 38310 2032870
497.36 4149330 2063693509 54476 1912238
509.06 4449253 2264949059 69248 1628921
513.99 2687829 1381519090 43674 1078042
510.34 206300 105282512.2 3105 34468
512.68 2140573 1097432994 69134 1043117
511.72 2070164 1059348315 40253 1258775
509.14 3190106 1624210591 46646 2073426
531.88 7486609 3981997896 113815 4304430
532.19 9078313 4831357934 172458 5475604
540.96 3421726 1851032317 54548 1242496
537.87 3195489 1718745108 53354 1445555
538.94 2464379 1328162000 56068 1127930
541.3 2486376 1345887324 37268 1335798
535.25 2226073 1191515123 38243 1127871
523.92 3386236 1774130425 88390 1994401
517.32 4163902 2154089450 54654 2100246
516.45 2305081 1190464944 39682 1082322
520.1 2260061 1175467795 44204 1016130
511.68 2686694 1374719864 43972 1301451
500.4 4389689 2196613068 78160 1689852
491.48 3148613 1547482943 50761 1504527
505.18 4117602 2080132313 45964 1482751
498.72 2605098 1299226625 37594 1100232
502.07 2980186 1496273997 36502 1316716
502.45 1790444 899607460.7 23791 496628
509.49 4044509 2060652375 49063 2277083
507.63 2000237 1015387822 26001 1002303
506.45 3451343 1747922459 36339 2109928
509.25 1761995 897288919.7 25115 942416
505.57 2732306 1381376649 38288 1545413
504.82 4066465 2052852923 54980 1905433
509.52 2759777 1406170678 49084 1270436
506.03 6083478 3078415528 84227 3900386
501.15 1651505 827655178.4 29612 462057
495.75 1562380 774555990.9 28730 536174
501.25 2398200 1202100341 45593 961868
495.08 2928030 1449607102 80731 1440407
496.95 1350279 671021985.2 47635 528419
508 2816688 1430878991 63408 1160266
516.61 2567093 1326173654 53388 911850
502.53 1976642 993328097 30545 559391
507.09 3006485 1524555411 40780 706852
511 3908315 1997147188 62765 1617708
521.52 3885064 2026131271 77775 2508856
521.08 4986311 2598282952 78508 2736068
531.77 3899556 2073670549 64421 2185706
531.15 2725082 1447435763 49101 1600067
535.7 2747860 1472028868 43271 1370156
533.73 1886590 1006926985 50542 1002823
535.92 2023385 1084380763 47382 868207
536.7 1783603 957266536.3 37676 793792
528.64 4992425 2639177305 60455 3181620
520.88 1604217 835598456.6 33714 505979
512.53 1940293 994459351.8 23827 910182
501.04 2536583 1270939780 42921 1102033
498.08 3870814 1927963952 90579 1967305
492.12 2720308 1338731072 56022 1665833
487.77 2939239 1433677713 70045 1734527
496.2 4990626 2476366431 113503 2880953
496.32 3653710 1813392644 89865 2001695
495.27 3121408 1545947486 70917 1938504
490.91 2958652 1452440829 71437 1623528
490.52 2808710 1377731570 63496 1784219
489.44 4078228 1996030519 97949 2625377
478.95 4661889 2232814179 100435 2337399
478.68 3397744 1626421120 51521 1997037
474.51 3671246 1742041008 77494 2423504
472.6 3908165 1847003880 80221 2176789
469.16 2168115 1017182642 48556 846889
476.05 3779440 1799198451 86786 2210423
478.05 2540792 1214638036 51619 1538549
479.69 4016765 1926798452 60548 2441674
473.18 2647116 1252561004 64191 1528215
483.87 6592554 3189908915 78386 3555207
489.49 6111327 2991442597 169004 3970294
488.5 3649443 1782741836 51609 2064724
485.4 2990091 1451395919 45927 1693672
478.86 3435092 1644922816 49664 1828278
469.57 3148093 1478245781 51987 1687127
475.84 3631470 1728013848 66204 1650711
487.26 6038834 2942463382 87021 3373461
473.81 2862450 1356254268 46360 950999
466.76 4569433 2132837348 60372 2590762
462.24 4451284 2057581444 74803 2830321
469.75 4723739 2218957134 65044 2357257
468.89 2413209 1131530458 43294 1179517
458.93 1842905 845758779.2 50284 796557
454.38 2250010 1022360137 40870 950475
445.08 9163043 4078277197 95451 6539731
428.54 8907361 3817163379 96603 4817048
428.57 3418049 1464884200 79930 1689584
437.03 5897086 2577213093 83867 3532358
428.75 6814803 2921875061 92574 4406067
428.01 6071324 2598596348 56664 4485058
439.75 6222197 2736220481 97230 3022538
434.85 2843005 1236280466 68693 1904807
446.44 7854169 3506416343 84501 3122177
444.34 3474437 1543843489 64187 1925802
439.64 3945689 1734676388 55522 2180108
441.19 3712782 1638042347 68199 2435896
442.17 2541996 1124006535 47005 1326968
462.17 4170537 1927501572 66679 1678231
461.21 2851889 1315320394 57233 1293749
460.53 1828571 842118553.6 29425 746168
448.95 6147327 2759853212 124095 3309324
431.72 4955340 2139305281 104822 2429829
430.24 2812798 1210187939 38728 1285096
430.09 2900337 1247411893 40571 1282280
418.16 4748632 1985679089 120506 1946047
411.9 3663740 1509091256 71290 1139353
409.91 3729942 1528945651 44841 1058804
420.52 4748218 1996738060 92809 1932003
425.8 5863342 2496588265 90430 3158216
424.97 2292147 974090683.6 58900 1162015
427.23 3570144 1525279526 66121 2107220
418.72 2451414 1026456078 75422 1011061
420.76 1836525 772736533.1 41332 651051
431.2 3530121 1522198137 42861 1381088
447.96 6248014 2798851906 85728 2588593
448.39 5034563 2257439061 93090 2748264
422.99 18488413 7820394898 172098 9259684
412.03 19347963 7971913916 181872 7119903
410.35 8810694 3615507295 161415 3361059
406.12 5507775 2236844355 74084 1363225
408.17 6389248 2607927589 67881 2785377
405.19 5162348 2091754520 93598 1922985
382.56 15936417 6096572988 189628 6787724
375.36 11704053 4393204798 136833 3743003
379.19 8684457 3293078782 89573 2236872
383.46 6391570 2450886239 90876 1778168
387.42 6676411 2586579393 104463 3367395
381.91 3946642 1507247979 55315 1108753
391.13 4446504 1739169652 64184 1435249
389.32 3962157 1542534870 59705 1632339
383.99 2297416 882174350.5 63768 873756
377.27 2889031 1089942720 39170 813132
379.31 3667556 1391155245 35371 1405548
382.72 3809454 1457955824 36971 1102392
390.69 5972247 2333279377 68768 2108900
382.1 10857613 4148699973 95059 4367170
388.06 4196834 1628643037 49473 1626839
397.87 4525599 1800581396 43741 1556952
404.45 4045396 1636162452 78858 1317940
407.93 5175926 2111426730 85179 2366822
399.58 4858677 1941429340 71941 2755797
389.64 6449296 2512917527 59587 3005928
386.87 6591571 2550071698 79739 2542018
391.83 4331525 1697203519 57217 2547382
394.73 5789219 2285181806 67562 3078470
376.47 9982653 3758181020 139090 4302635
367.34 8733949 3208339734 107625 3905411
376.33 8218196 3092732579 81957 4090007
400.88 7161336 2870854636 77278 2909108
405.79 4902822 1989492276 74578 1576027
400.4 6102774 2443554243 82920 2374994
402.23 8807443 3542606596 96152 4840071
408.6 5185052 2118633240 70423 2355074
407.62 7862335 3204812146 124496 3311846
406.91 3511616 1428914344 102426 1878499
408.34 2931303 1196967259 49738 1522697
414.55 3043594 1261712480 55383 1245058
408.07 3242037 1322985079 55571 1177614
415.31 6333917 2630545544 41984 4671894
416.82 3432976 1430949604 61534 1827868
418.43 5181852 2168258359 85533 3287132
415.94 3748520 1559160261 76663 2748200
413.31 6200928 2562901180 87362 4931991
422.61 6473424 2735727285 93306 2887391
412.11 4299021 1771674154 80197 2153804
410.18 3012519 1235686352 35818 1412958
414.66 4296333 1781535332 87762 1693607
425.81 7297576 3107389556 96057 2120233
413.6 5366864 2219751244 78840 2262696
414.89 4210730 1746980146 63660 2080566
391.58 8500664 3328720348 87646 2345707
372.6 13350963 4974556711 126557 3477965
371.05 6923201 2568827282 82712 1305836
370.61 4534866 1680645565 47652 1491612
372.96 3996833 1490659118 57492 1118899
368.01 3360223 1236587225 57753 1233760
372.34 4211975 1568278389 54457 901351
378.25 6921258 2617976075 76922 2961333
375.76 2290472 860656871 39935 557820
375.75 1687856 634206496.2 35225 477819
369.14 4161891 1536310443 66374 1926254
380.67 6037471 2298305240 59122 1089346
382.97 5863561 2245579414 80503 1973152
385.22 3535136 1361818698 55326 1144790
391.19 7021980 2746907798 88361 1591129
399.7 6700271 2678072729 95470 2157361
397.94 2945262 1172024893 50095 592030
389.09 4250615 1653890879 73255 1204769
391.87 3779284 1480988778 45510 1131434
394.05 2829717 1115049127 59228 1057816
393.85 2749066 1082730235 36326 804974
390.44 5872115 2292706638 56643 3149317
391.07 3490928 1365195302 42564 692328
398.82 4155413 1657247740 51319 1357683
388.25 3896168 1512695920 53540 1246236
396.3 4396488 1742336467 68442 1305606
401.71 4192400 1684143153 55733 1172665
401.63 2911929 1169532170 38926 1194600
401.52 1741153 699109933.1 21815 696950
396.5 1905451 755501969.2 24585 527123
389.96 4234812 1651402049 45246 798816
389.6 5418177 2110931653 60864 1079321
396.51 5553298 2201916386 64601 1480705
387.78 4383497 1699849553 58969 1541204
378.66 4304827 1630085271 51828 1633378
378.94 3910069 1481668129 86491 1543229
377.88 2717107 1026750559 60413 1028652
378.35 3398521 1285843954 49972 1701789
370.81 5566455 2064102423 71905 2751840
359.58 7090247 2549500173 106515 3070479
357.33 4865929 1738725370 77863 1857253
359.78 3173548 1141778373 46329 1317615
360.74 3873689 1397407297 46506 1505757
360.76 3368409 1215200608 40679 1367287
361.82 4065049 1470796832 40564 1861681
361.6 6004323 2171186871 87908 3212183
362.23 2179617 789517884.4 30794 578394
354.13 3627260 1284514236 52239 1425986
350.1 3936302 1378114636 65749 1156328
352.38 3767662 1327659970 63700 1715816
356.51 3489651 1244078061 56212 1616271
347.63 4834420 1680598823 78324 2361535
341.76 4888147 1670575181 58520 1391655
330.57 6221211 2056554240 92682 2167959
349.46 9330736 3260699196 108286 2988960
361.73 8976872 3247172968 81461 1746639
361.74 6186710 2237980321 83246 1651907
363.42 4710916 1712033270 64760 1194816
373.04 8147865 3039485632 95070 4005764
374.72 6565681 2460293370 86230 1835273
359.49 3946701 1418813437 40709 954678
365.91 3152317 1153467569 39783 783836
371.26 3431012 1273789226 40889 1171191
372.56 3814888 1421284890 60061 1707377
364.43 3158157 1150935668 39410 1056702
371.82 4871882 1811475860 76274 913423
355.41 9920597 3525891144 91724 3286760
265.4 55720377 14788347718 414561 23488962
265.85 25730600 6840414393 304910 9548932
259.51 12179626 3160734232 138577 6198676
262.52 9024397 2369126505 100774 4254374
273.46 21987920 6012777801 235984 8255474
288.39 11268098 3249574075 176186 3571540
290.2 9146418 2654335151 96475 2255156
299.34 7872391 2356525219 122757 2616384
290.86 6519818 1896359401 116190 2209781
284.72 11469464 3265640353 135418 6399729
275.09 4792671 1318419726 75482 1756943
265.38 8756457 2323830819 114634 4024291
280.53 13895599 3898201736 162034 5055951
278.44 9059983 2522668546 101778 4302181
273.02 7291686 1990806782 89791 3207034
275.38 4994246 1375292668 56474 1347247
267.95 10499832 2813460423 124140 3013569
270.37 5814220 1571995169 121029 2569821
281.51 7515034 2115573366 136547 3932448
299.7 17132661 5134590421 209574 7177213
293.74 3944595 1158701358 58307 1141475
287.76 3258280 937614468.1 62637 1135041
288.89 529542 152981353.8 6531 111281
294.92 6557964 1934105764 117865 2623414
295.43 6014731 1776930063 63364 2648374
302 7713771 2329579500 109515 2990759
322.41 14830631 4781592883 171612 4249921
315.99 5867109 1853971291 65431 1238985
321.06 4971098 1596032708 61072 1957466
320.8 2741478 879465072.7 45718 843633
325.41 4442573 1445644954 63394 1315858
332.15 7762147 2578214357 72185 1360367
321.86 3572378 1149817266 50879 818229
326.84 7145152 2335305199 103635 2597330
330.9 5145814 1702724468 48487 1737769
325.56 5122465 1667665977 67845 2300054
328.34 8891722 2919528496 90063 3860758
324.69 9121147 2961505872 67518 5197604
321.74 4579421 1473402025 56322 1774413
330.9 5235211 1732332922 51175 1130249
332.14 4769965 1584288430 52334 820513
327.03 3606906 1179572721 47236 1129577
325.57 5147209 1675755466 55504 2815813
324.96 5809027 1887722078 71956 1760191
324.88 5430906 1764406236 53381 2037106
327.46 3128563 1024491024 53022 694488
334.54 2985438 998741313.4 42141 826488
341.21 3599106 1228042735 65874 1358509
346.54 3727207 1291624923 46005 1148001
352.15 4493815 1582503511 48639 961617
358.92 3675214 1319090620 55996 1223883
365.28 3608758 1318206369 47316 836598
372.86 5232821 1951104811 57683 1528627
% Dly Qt to Traded Qty 137.3 393.55 -256.25
33.74 0
39.77 0.1
50.76 0
47.64 0.45
69.94 0
64.41 -4.1
40.37 0
34.19 3.5
46.53 -0.75
55.7 -0.95
61.67 -1.7
57.26 0
57.08 0
53.66 1.7
60.12 0
50.1 0
54.24 0
53.17 1.85
35.68 0
60.72 0
34.45 -1.9
34.13 0
36.51 -0.05
54.27 3.6
51.94 1.8
27.13 0
37.86 0
60.67 0
59.83 2.25
57.32 -0.9
40.66 0
49.21 2.35
53.16 2.05
64.36 4.5
63 6.15
55.69 0
57.39 0
49.9 0
64.92 0
70.51 0
41.19 3.5
49.34 4.75
26.55 0
56.06 0.7
59.17 -3.65
57.79 0
71.1 0
56.08 0
62.35 0
55.17 0
50.75 3.45
47.13 -0.4
44.6 0
45.59 0
51.28 0
62.44 -1.45
42.38 2.5
54.56 2.25
65.91 0
50.7 -1.6
54.98 0
47.42 10
50.19 -5.05
58.98 0
66.52 0
54.79 1.55
52.08 0
80.07 0
61.25 -0.85
54.28 0
75.03 0
65.39 -3.2
52.18 4.65
43.9 3.6
58.83 3
29.77 3.55
31.93 -2.1
35.97 0
42.95 0
50.71 0
53.45 0
56.74 0
58.89 0
46.72 2.55
48.04 0
33.7 3
53.67 0
43.39 4.15
37.93 0
57.61 0
45.89 0
53.61 0
39.33 6.4
51.36 4
53.04 0
42 1.5
34.44 0
32.41 -0.4
47.11 0
33.55 0
38.07 0
42.14 0
53.78 3.45
62.95 2.8
56.69 -4.75
38.92 4.35
52.4 -11.1
39.56 0
55.96 -3.25
53.23 0
55.29 0
38.91 2.45
57.93 0
65.32 0
59.24 0
47.16 0
58.55 0
42.89 0
69.46 0
53.25 0
62.01 0
63.95 0
57.23 0
61.9 0
53.5 0
39.5 0
64.82 0
53.39 0.8
60.91 -2
71.93 0.7
69.97 -1.65
75 0.8
53.21 1.8
74.91 0
78.99 -18.75
80.64 4.25
74.11 5.7
68.73 0
55.02 4.35
55.58 0
58.22 0
59.09 1.4
68.75 0
56.09 0
66.37 0
77.84 0.05
80.9 -0.4
75.49 0
79.93 -3.2
73.27 -3.05
73.68 0
64.89 0
71.88 3
62.48 1.4
48.74 2.1
36.53 0
58.52 0
48.77 0
52.45 0
43.1 -0.8
48.68 0
54.97 1.05
32.01 -0.7
37.8 3
43.69 0
38.52 4.6
49.61 0
57.84 0
63.22 0
35.7 0
43.34 -0.45
48.68 3
50.92 0
39.59 0
30.13 -1.95
38.2 0
53.4 0
53.2 0
58.34 0
32.25 2.15
40.89 0
30.75 0
45.92 0
34.66 0
45.8 0.1
56.52 0
62.22 -2.1
45.96 0
49.3 0
44.78 0
51.63 0
53.05 0
53.57 5.7
49.71 14.4
34.15 0
34.78 0
31.8 -3.6
41.32 0
53 -1.25
42.91 0.9
44.8 0.8
62.61 0
46.09 -0.4
36.61 1
40.11 0
16.71 0
48.73 2.2
60.81 0
65 0
57.5 5
60.32 0
36.31 -0.7
45.24 0.4
45.77 0
53.72 0
50.67 0
58.9 0
50.44 0
46.95 0
44.96 -6.15
48.44 0
38.5 0
47.78 0
36.01 2.3
42.23 0
44.18 0
27.74 1.55
56.3 2.8
50.11 0
61.13 0
53.49 -4
56.56 -3.45
46.86 -0.2
46.03 -2
64.11 0
27.98 0
34.32 0
40.11 0.25
49.19 0
39.13 -0.6
41.19 5.4
35.52 0
28.3 0
23.51 3.65
41.39 10.45
64.58 0
54.87 2.6
56.05 0.95
58.72 0
49.86 -2
53.16 -0.25
42.91 -3.95
44.5 0
63.73 0
31.54 0
46.91 0
43.45 0
50.82 0
61.24 0
59.01 0
57.73 1.8
54.79 0
62.1 0
54.87 0
63.52 0
64.38 0
50.14 0
58.78 0.25
66.01 0
55.7 2.7
39.06 0
58.49 -0.15
60.55 0
60.79 0
57.73 0
53.93 0.4
64.97 -1.2
56.58 0
56.64 0
53.22 -10.95
53.59 5.85
45.46 7.15
55.86 0
33.22 0
56.7 0
63.58 0
49.9 1.95
48.88 0
43.22 0
42.24 0
71.37 0
54.08 0
49.43 4.1
59.9 0
64.65 0
73.87 2.45
48.58 -0.35
67 0
39.75 -0.1
55.43 0
55.25 0
65.61 0
52.2 0.25
40.24 -2.65
45.36 0
40.81 -5.55
53.83 0
49.03 0
45.69 0
44.21 1.85
40.98 0
31.1 -0.95
28.39 3.25
40.69 0
53.86 1.4
50.7 0
59.02 2.75
41.24 0
35.45 0.55
39.12 3.95
41.43 3.65
54.59 0
50.08 0
36.8 2.35
38.15 0
24.75 1.8
43.59 -3.45
37.25 0
42.59 0
31.98 0
25.76 -5.25
27.82 1.6
50.44 2.5
28.09 0
32.28 4.85
41.2 0
38.03 0
28.15 0
38.32 -4.7
28.94 -4.8
35.31 -11.35
40.22 0.45
38.76 -0.95
34.4 2.7
32.58 -2.2
45.73 0
56.72 0
46.61 0
38.56 0
58.81 1.65
53.18 -3.8
43.1 0
44.72 0
49.77 14.45
40.62 0.1
32.15 2.15
38.92 0
54.95 1.05
45.42 1.85
42.12 0
53.49 0
51.95 1
40.91 -3.95
36.32 0
73.76 3.6
53.24 0
63.44 0
73.31 0
79.54 0
44.6 -4.25
50.1 0
46.9 0
39.42 1.05
29.05 -2.35
42.16 0
49.41 -7.25
27.59 0
26.05 0
18.86 1.7
32.89 0
27.99 -0.9
36.72 0
21.4 0
42.79 0
24.35 0.1
28.31 0
46.28 0
18.04 0
33.65 -1.65
32.38 0
22.66 3.35
32.2 -2.45
20.1 0
28.34 0
29.94 0
37.38 -5.6
29.28 -4.9
53.63 0
19.83 1.8
32.67 0
31.99 0
29.7 5.4
27.97 -3.8
41.02 -0.95
40.03 0
27.66 0
18.86 0
19.92 0
26.66 -1.2
35.16 0
37.94 0
39.47 0
37.86 0
50.07 0
49.44 0
43.31 0
38.17 0
41.52 0
38.87 0
40.59 -1.8
45.8 -7.35
53.5 3.4
26.54 0
39.31 0
29.38 0
45.54 1.8
46.32 0.05
48.85 0
28.47 0
34.85 0
32.03 -1.45
19.46 1
26.7 0
25.36 5.1
49.16 -1.25
27.95 0
24.19 6.6
24.87 0
34.14 1.1
44.76 -2.15
33.46 0
18.75 -5.85
33.13 0
42.16 0
37.11 0
50.89 0
47.14 -3.4
37.55 10.85
31.7 0
24.66 0.15
33.23 0.9
33.89 0
55.8 0
36.66 0
45.96 9.4
36.39 -3
47.49 0
43.98 0
26.98 0
28.7 0
44.2 3.1
52.33 11.55
41.89 -0.35
28.94 0
34.84 0
21.01 5.15
40 -2.35
44.03 0
38.77 9.85
28.66 -0.45
21.12 -2.25
39.38 -1.3
30.77 2.25
29.62 0
17.53 0
22.9 0
36.35 0
33.77 -0.8
44.9 0
43.42 0.6
56.98 0
38.75 -1.95
21.59 -1.55
17.2 0
31.32 0
54.71 0
30.3 -4.25
37.51 -0.05
22.2 0.35
27.68 -0.25
37.75 -0.3
30.8 2.75
21.4 5.15
33.3 -4.75
23.18 3.6
29.21 0
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
CIPLA EQ 22-Dec-16 562.8 562.3 565.95 560 562 561.4
CIPLA EQ 23-Dec-16 561.4 561 589.15 552 581.95 582.3
CIPLA EQ 26-Dec-16 582.3 581.3 581.3 548.1 555.3 554.95
CIPLA EQ 27-Dec-16 554.95 559 566.2 555.15 563.05 563.65
CIPLA EQ 28-Dec-16 563.65 567 572 560.8 563 562.4
CIPLA EQ 29-Dec-16 562.4 563.1 569 562.75 568.9 564.85
CIPLA EQ 30-Dec-16 564.85 565.6 573.45 565.6 567 568.8
CIPLA EQ 2-Jan-17 568.8 569.75 572.45 563.25 565.25 566
CIPLA EQ 3-Jan-17 566 566.8 576.8 562 571.15 573.65
CIPLA EQ 4-Jan-17 573.65 572.95 576 567.5 568 568.25
CIPLA EQ 5-Jan-17 568.25 570.2 581.5 569.3 578.75 579.85
CIPLA EQ 6-Jan-17 579.85 580.05 591 577.2 582 582.85
CIPLA EQ 9-Jan-17 582.85 583.55 588.95 574.9 576.75 576.7
CIPLA EQ 10-Jan-17 576.7 577.5 582.9 573.6 573.7 574.9
CIPLA EQ 11-Jan-17 574.9 576.95 579 569.5 578 576.95
CIPLA EQ 12-Jan-17 576.95 573.95 587.8 567.3 585.15 586.25
CIPLA EQ 13-Jan-17 586.25 587 589.1 579.45 583 583.4
CIPLA EQ 16-Jan-17 583.4 577.4 592 577.4 589.9 588.8
CIPLA EQ 17-Jan-17 588.8 590.5 592 581.2 587.5 587.25
CIPLA EQ 18-Jan-17 587.25 588.8 593.4 577.35 579.75 580.8
CIPLA EQ 19-Jan-17 580.8 582.3 587.4 573.35 580.9 580.35
CIPLA EQ 20-Jan-17 580.35 583.8 592.5 574.4 576.05 577.6
CIPLA EQ 23-Jan-17 577.6 574.45 583.45 573 574.45 575.75
CIPLA EQ 24-Jan-17 575.75 574.7 581.3 574.1 578.6 579.9
CIPLA EQ 25-Jan-17 579.9 581.25 588.85 577.65 584.3 585.65
CIPLA EQ 27-Jan-17 585.65 584.7 591.4 579.45 580.1 580.15
CIPLA EQ 30-Jan-17 580.15 578.7 584.55 577.15 581.55 582.25
CIPLA EQ 31-Jan-17 582.25 581.55 583 572.6 574.1 575.35
CIPLA EQ 1-Feb-17 575.35 573 579.25 566.3 575.95 572.15
CIPLA EQ 2-Feb-17 572.15 575 587 567.05 584.7 584.35
CIPLA EQ 3-Feb-17 584.35 584.3 611.5 580.4 608.7 607.9
CIPLA EQ 6-Feb-17 607.9 610.35 621.25 599.1 599.95 601.6
CIPLA EQ 7-Feb-17 601.6 601.8 608 594.6 597.1 597.55
CIPLA EQ 8-Feb-17 597.55 600 609 597.75 603.9 603.2
CIPLA EQ 9-Feb-17 603.2 611 611.55 584.45 589 587.65
CIPLA EQ 10-Feb-17 587.65 592 593.75 576.8 579.55 579.95
CIPLA EQ 13-Feb-17 579.95 582.7 585.4 576.05 581.05 582.65
CIPLA EQ 14-Feb-17 582.65 582 586.6 574.1 576.2 576.05
CIPLA EQ 15-Feb-17 576.05 577.5 578.65 571.15 574.75 574.25
CIPLA EQ 16-Feb-17 574.25 575 585.4 574.5 584.05 584.6
CIPLA EQ 17-Feb-17 584.6 585.9 596.45 580.65 593 593.25
CIPLA EQ 20-Feb-17 593.25 593.2 597.75 582 591.8 592.75
CIPLA EQ 21-Feb-17 592.75 591.9 595 588.5 592.9 593.1
CIPLA EQ 22-Feb-17 593.1 592.2 592.9 586 587.35 589.25
CIPLA EQ 23-Feb-17 589.25 589.3 594.2 586.05 591 592.4
CIPLA EQ 27-Feb-17 592.4 592 594.9 581.35 585.05 585.25
CIPLA EQ 28-Feb-17 585.25 587.7 592.8 582.6 583.8 583.7
CIPLA EQ 1-Mar-17 583.7 585.7 592.9 584.2 586.25 586.3
CIPLA EQ 2-Mar-17 586.3 588.3 591.95 586.4 590.25 589.25
CIPLA EQ 3-Mar-17 589.25 588.95 596.7 585 588.1 588.6
CIPLA EQ 6-Mar-17 588.6 592 595 588.2 589.05 590.1
CIPLA EQ 7-Mar-17 590.1 591.7 591.7 586.1 588 588.05
CIPLA EQ 8-Mar-17 588.05 591.75 593.35 583.05 590 591.85
CIPLA EQ 9-Mar-17 591.85 588.8 593.45 585.25 587.1 589.2
CIPLA EQ 10-Mar-17 589.2 589.2 591.5 587.05 588.9 589.1
CIPLA EQ 14-Mar-17 589.1 597 601.5 590.35 600 600.2
CIPLA EQ 15-Mar-17 600.2 602 605.85 598.55 600 600.2
CIPLA EQ 16-Mar-17 600.2 605.1 605.9 598.05 601 601.4
CIPLA EQ 17-Mar-17 601.4 604.5 604.5 594.25 597.7 597.3
CIPLA EQ 20-Mar-17 597.3 597.5 601.5 593.45 596.15 596.3
CIPLA EQ 21-Mar-17 596.3 598.5 598.5 590.3 591 591.85
CIPLA EQ 22-Mar-17 591.85 588.9 598.45 587.9 595.5 595.2
CIPLA EQ 23-Mar-17 595.2 595.8 598.2 582.2 594.2 596.25
CIPLA EQ 24-Mar-17 596.25 595 598.25 591.5 594 593.95
CIPLA EQ 27-Mar-17 593.95 597 597 590 592.7 592.1
CIPLA EQ 28-Mar-17 592.1 592 596 591.45 594.5 594.15
CIPLA EQ 29-Mar-17 594.15 595 596.55 591.9 594.95 593.15
CIPLA EQ 30-Mar-17 593.15 594.5 600.85 591.8 600.5 598.35
CIPLA EQ 31-Mar-17 598.35 598 598.9 591 595 592.95
CIPLA EQ 3-Apr-17 592.95 595.3 595.3 590.1 593 592.65
CIPLA EQ 5-Apr-17 592.65 600 603.9 590.45 592 593.05
CIPLA EQ 6-Apr-17 593.05 591.5 593.65 587.05 590.35 590.3
CIPLA EQ 7-Apr-17 590.3 590.35 593.45 585.15 590.8 590
CIPLA EQ 10-Apr-17 590 591 594.2 588.25 590.3 589.65
CIPLA EQ 11-Apr-17 589.65 590 591.65 575.1 580 580.05
CIPLA EQ 12-Apr-17 580.05 575 582 570.65 578.65 579.4
CIPLA EQ 13-Apr-17 579.4 580.5 582.95 574.7 578.4 577.25
CIPLA EQ 17-Apr-17 577.25 580 580 573.05 577 576.5
CIPLA EQ 18-Apr-17 576.5 576.5 578.25 573.25 576.4 575.8
CIPLA EQ 19-Apr-17 575.8 576 577 572.75 575.95 575.4
CIPLA EQ 20-Apr-17 575.4 576 577.2 573.3 574.2 574.05
CIPLA EQ 21-Apr-17 574.05 573 574 562.7 565 564.45
CIPLA EQ 24-Apr-17 564.45 565 565.1 553.65 556.95 557.05
CIPLA EQ 25-Apr-17 557.05 556.95 561.6 550.3 551.8 552.95
CIPLA EQ 26-Apr-17 552.95 549.8 561 545.4 560 556.75
CIPLA EQ 27-Apr-17 556.75 560 564.8 555.05 563.7 561.7
CIPLA EQ 28-Apr-17 561.7 561.95 561.95 555 556.1 557.45
CIPLA EQ 2-May-17 557.45 558 559 553.8 556.1 555.35
CIPLA EQ 3-May-17 555.35 554.6 558.35 553.2 555.6 556.05
CIPLA EQ 4-May-17 556.05 557.6 557.6 548.2 550.35 549.95
CIPLA EQ 5-May-17 549.95 549 554.4 544.15 548.5 549.95
CIPLA EQ 8-May-17 549.95 549.95 554.8 546.5 551 551.55
CIPLA EQ 9-May-17 551.55 552 554 545.05 552.95 552.95
CIPLA EQ 10-May-17 552.95 552.85 562.55 551.25 561.7 561.05
CIPLA EQ 11-May-17 561.05 562.45 565 558.3 559.45 561.95
CIPLA EQ 12-May-17 561.95 560.1 569.85 557.15 565.05 567.95
CIPLA EQ 15-May-17 567.95 567 572.45 561 566.65 569
CIPLA EQ 16-May-17 569 566.65 570 564 565.7 565.6
CIPLA EQ 17-May-17 565.6 565.1 566 560.05 561.05 562.35
CIPLA EQ 18-May-17 562.35 559.3 564.95 556.8 560.9 560.1
CIPLA EQ 19-May-17 560.1 561.3 566.65 558.65 564.2 564.95
CIPLA EQ 22-May-17 564.95 567 567.7 553.1 555.75 563.1
CIPLA EQ 23-May-17 563.1 558.6 558.8 531.25 532.95 533.2
CIPLA EQ 24-May-17 533.2 531 536.35 514 521.3 519.65
CIPLA EQ 25-May-17 519.65 522 525 496.4 504.7 504
CIPLA EQ 26-May-17 504 483 504.75 480.2 491.25 488.9
CIPLA EQ 29-May-17 488.9 492 507.5 488.9 505.95 505.35
CIPLA EQ 30-May-17 505.35 504.8 517.6 501.4 510 510.5
CIPLA EQ 31-May-17 510.5 514.8 520.1 505 519.4 516.35
CIPLA EQ 1-Jun-17 516.35 519.7 529.9 513.05 514.6 515.55
CIPLA EQ 2-Jun-17 515.55 517.7 533.9 517.7 531.3 530.05
CIPLA EQ 5-Jun-17 530.05 531.3 536.7 528 534.95 534.8
CIPLA EQ 6-Jun-17 534.8 537.7 539.55 522.35 537 534.65
CIPLA EQ 7-Jun-17 534.65 536.4 543.45 530.7 538.1 540.2
CIPLA EQ 8-Jun-17 540.2 538.75 554.7 537.1 549.15 550.15
CIPLA EQ 9-Jun-17 550.15 554.5 555.8 545.25 549.05 551.1
CIPLA EQ 12-Jun-17 551.1 549 555.2 544.55 551.7 553.35
CIPLA EQ 13-Jun-17 553.35 553.35 555 546.55 550.45 551.55
CIPLA EQ 14-Jun-17 551.55 551.5 554.5 536.35 539.15 539.9
CIPLA EQ 15-Jun-17 539.9 539.7 550.9 537.05 548 549.45
CIPLA EQ 16-Jun-17 549.45 548 551.95 535.05 535.05 536.75
CIPLA EQ 19-Jun-17 536.75 537.1 542.5 524 541.2 539.75
CIPLA EQ 20-Jun-17 539.75 539.75 549.5 536 547.5 547.85
CIPLA EQ 21-Jun-17 547.85 544.5 546 535.2 539.9 541
CIPLA EQ 22-Jun-17 541 540 545.55 539.05 540.15 540.15
CIPLA EQ 23-Jun-17 540.15 540.9 544 538.3 542.45 541.15
CIPLA EQ 27-Jun-17 541.15 542.5 551.6 533.1 534.9 534.65
CIPLA EQ 28-Jun-17 534.65 535.4 538.65 531 536.65 536.85
CIPLA EQ 29-Jun-17 536.85 538.45 546.95 534.25 546.9 543.75
CIPLA EQ 30-Jun-17 543.75 545 558.9 542.5 557.6 555.6
CIPLA EQ 3-Jul-17 555.6 559 559.9 548.85 552.5 551.85
CIPLA EQ 4-Jul-17 551.85 557.7 558 543.3 544.15 545.05
CIPLA EQ 5-Jul-17 545.05 546.1 547.8 541.45 546.35 545.9
CIPLA EQ 6-Jul-17 545.9 546.35 547.9 540.1 543 542.85
CIPLA EQ 7-Jul-17 542.85 542.6 552 541.5 545.5 547.15
CIPLA EQ 10-Jul-17 547.15 550 551.95 546 548.75 549.2
CIPLA EQ 11-Jul-17 549.2 550.5 552.65 536.05 539.5 538.45
CIPLA EQ 12-Jul-17 538.45 539.45 543.5 537 539.05 539.95
CIPLA EQ 13-Jul-17 539.95 540.2 544.45 538.85 543.55 543.65
CIPLA EQ 14-Jul-17 543.65 544.25 551.15 540.85 547.65 548.05
CIPLA EQ 17-Jul-17 548.05 549 559 546.7 558 556.5
CIPLA EQ 18-Jul-17 556.5 558 567 555.1 559.25 559.75
CIPLA EQ 19-Jul-17 559.75 560.2 569.45 560.2 567.8 568.25
CIPLA EQ 20-Jul-17 568.25 569 577 562.65 570 571.9
CIPLA EQ 21-Jul-17 571.9 570 570 560.15 565.95 566.2
CIPLA EQ 24-Jul-17 566.2 564 575.5 562.1 570 569.75
CIPLA EQ 25-Jul-17 569.75 571 571.4 562.4 565 564.4
CIPLA EQ 26-Jul-17 564.4 564.7 577.45 563.5 574.6 575.45
CIPLA EQ 27-Jul-17 575.45 573.7 579.4 565 566.9 568.7
CIPLA EQ 28-Jul-17 568.7 566.75 570.9 556.5 566.8 566.1
CIPLA EQ 31-Jul-17 566.1 567.55 568.95 556.8 561.9 560.1
CIPLA EQ 1-Aug-17 560.1 560.1 565.9 558.5 562.85 562.45
CIPLA EQ 2-Aug-17 562.45 562.85 570.9 560 567.5 568.55
CIPLA EQ 3-Aug-17 568.55 568.55 575 553.8 555 557.15
CIPLA EQ 4-Aug-17 557.15 551.9 571.7 543.05 568.3 568.7
CIPLA EQ 7-Aug-17 568.7 566.5 571.1 553 565.2 566.5
CIPLA EQ 8-Aug-17 566.5 560.8 580 560.8 579.8 578.6
CIPLA EQ 9-Aug-17 578.6 581 581 557.25 558 561.85
CIPLA EQ 10-Aug-17 561.85 560 569.85 541.5 546.85 548.2
CIPLA EQ 11-Aug-17 548.2 545 563.7 525.45 549.7 541.4
CIPLA EQ 14-Aug-17 541.4 560 576 552.1 569.5 570.05
CIPLA EQ 16-Aug-17 570.05 569.5 593.7 561.05 591.5 590.45
CIPLA EQ 17-Aug-17 590.45 593.4 594 569.9 574 573.2
CIPLA EQ 18-Aug-17 573.2 573.4 575.8 560.2 564.9 565.3
CIPLA EQ 21-Aug-17 565.3 566.9 570 555.15 561.35 561.75
CIPLA EQ 22-Aug-17 561.75 562.05 567.65 558 560.4 559.25
CIPLA EQ 23-Aug-17 559.25 561.7 565 556.65 557.65 559.15
CIPLA EQ 24-Aug-17 559.15 559 575.75 557.3 575.55 574.05
CIPLA EQ 28-Aug-17 574.05 575.5 581 570.55 573 574.1
CIPLA EQ 29-Aug-17 574.1 570.55 574.05 564.5 570.85 568.9
CIPLA EQ 30-Aug-17 568.9 574 576 565.5 567.8 566.35
CIPLA EQ 31-Aug-17 566.35 570 578 562 575 571.9
CIPLA EQ 1-Sep-17 571.9 573 577.35 565.1 568.3 568.4
CIPLA EQ 4-Sep-17 568.4 574.5 577 557.55 562.1 561.7
CIPLA EQ 5-Sep-17 561.7 564.7 565.85 556.9 558.5 559.6
CIPLA EQ 6-Sep-17 559.6 558.9 560.6 553.85 557.75 558.3
CIPLA EQ 7-Sep-17 558.3 560 561 551.3 552.7 554.2
CIPLA EQ 8-Sep-17 554.2 554.5 558 549.15 551 552
CIPLA EQ 11-Sep-17 552 555.1 558.15 550 551.3 553.85
CIPLA EQ 12-Sep-17 553.85 554.4 562.8 543.35 558.55 560.5
CIPLA EQ 13-Sep-17 560.5 556 562.1 552.55 555 554.4
CIPLA EQ 14-Sep-17 554.4 556 567.3 555.45 565.85 565.95
CIPLA EQ 15-Sep-17 565.95 564.85 565.75 556.55 561.6 561.4
CIPLA EQ 18-Sep-17 561.4 563.2 572.15 560.65 570 570.7
CIPLA EQ 19-Sep-17 570.7 571.7 574.5 564.5 574.1 573.4
CIPLA EQ 20-Sep-17 573.4 572.5 573.8 565.2 568.2 569.7
CIPLA EQ 21-Sep-17 569.7 570.05 594 570.05 593 591.9
CIPLA EQ 22-Sep-17 591.9 591.9 600 582.45 584 585.35
CIPLA EQ 25-Sep-17 585.35 581.9 594.4 564.35 577.25 577.2
CIPLA EQ 26-Sep-17 577.2 582 582 570 577 579
CIPLA EQ 27-Sep-17 579 579.6 580.7 563 568.95 570.1
CIPLA EQ 28-Sep-17 570.1 565 589 564.15 582.25 582.65
CIPLA EQ 29-Sep-17 582.65 580 592 577.75 585.8 586.1
CIPLA EQ 3-Oct-17 586.1 590.1 592.75 575.5 577.4 578.9
CIPLA EQ 4-Oct-17 578.9 579.9 587.4 579.3 583.05 581.05
CIPLA EQ 5-Oct-17 581.05 583 590 579.05 585 585.35
CIPLA EQ 6-Oct-17 585.35 586.1 589.2 582.85 585.1 585.4
CIPLA EQ 9-Oct-17 585.4 584.9 595.5 578.5 587 585.55
CIPLA EQ 10-Oct-17 585.55 590 593.45 585.55 589.4 590.15
CIPLA EQ 11-Oct-17 590.15 591 594 579.55 585 586.15
CIPLA EQ 12-Oct-17 586.15 589.45 593.35 580.3 591 589.65
CIPLA EQ 13-Oct-17 589.65 590.3 598.25 588.3 592.9 592.85
CIPLA EQ 16-Oct-17 592.85 595 608.9 594.3 605 606.75
CIPLA EQ 17-Oct-17 606.75 606 635.9 602 631.85 632.1
CIPLA EQ 18-Oct-17 632.1 631 631 609 610.6 611
CIPLA EQ 19-Oct-17 611 613.95 613.95 602.05 608 607.8
CIPLA EQ 23-Oct-17 607.8 613 619.45 589.5 592.1 592.9
CIPLA EQ 24-Oct-17 592.9 600.3 600.65 591.3 595 595.05
CIPLA EQ 25-Oct-17 595.05 599 604 589.5 589.85 592.65
CIPLA EQ 26-Oct-17 592.65 595.4 616.8 592.55 614 611.5
CIPLA EQ 27-Oct-17 611.5 625 629.8 616.2 622.9 625.05
CIPLA EQ 30-Oct-17 625.05 623.25 630 614.55 625.5 626.05
CIPLA EQ 31-Oct-17 626.05 629 634.9 621.6 626.25 627.6
CIPLA EQ 1-Nov-17 627.6 628.25 633.35 621.15 623 626.75
CIPLA EQ 2-Nov-17 626.75 626.4 642.8 625.15 632.75 636
CIPLA EQ 3-Nov-17 636 640 648.15 629.55 640 640.1
CIPLA EQ 6-Nov-17 640.1 637.1 661 636.9 653 654.8
CIPLA EQ 7-Nov-17 654.8 663.4 663.4 602 608.25 607.55
CIPLA EQ 8-Nov-17 607.55 624.85 637.8 620 621 622.6
CIPLA EQ 9-Nov-17 622.6 624 628 611.6 614.6 614.55
CIPLA EQ 10-Nov-17 614.55 617.5 621.5 603.65 608.35 609.3
CIPLA EQ 13-Nov-17 609.3 610.3 611.3 595.7 601.75 602.1
CIPLA EQ 14-Nov-17 602.1 598 613.3 598 602.6 602.45
CIPLA EQ 15-Nov-17 602.45 602.65 607.95 590.2 593.3 593.65
CIPLA EQ 16-Nov-17 593.65 595.35 599.45 590 593.5 592.85
CIPLA EQ 17-Nov-17 592.85 607 614.9 600.65 605.75 608.55
CIPLA EQ 20-Nov-17 608.55 605.55 608 596.1 603.8 604.25
CIPLA EQ 21-Nov-17 604.25 607 624 607 614.85 616.1
CIPLA EQ 22-Nov-17 616.1 616.9 625.7 614 620 619.25
CIPLA EQ 23-Nov-17 619.25 619.25 625.2 615 615.35 617.6
CIPLA EQ 24-Nov-17 617.6 619.5 623.9 613.25 617.2 615.7
CIPLA EQ 27-Nov-17 615.7 617 619.9 611.05 615 614.8
CIPLA EQ 28-Nov-17 614.8 616 621.7 609.8 613.2 611.8
CIPLA EQ 29-Nov-17 611.8 615 619.4 605.25 607 607.9
CIPLA EQ 30-Nov-17 607.9 605 607.85 597.05 602.4 600.9
CIPLA EQ 1-Dec-17 600.9 604.5 606 593.7 598 598.1
CIPLA EQ 4-Dec-17 598.1 599.3 602.8 588.8 595.7 596.7
CIPLA EQ 5-Dec-17 596.7 595 599.85 591.75 597.65 596.45
CIPLA EQ 6-Dec-17 596.45 595.8 603.8 594.5 597 596.45
CIPLA EQ 7-Dec-17 596.45 598 600 588.3 594 593.45
CIPLA EQ 8-Dec-17 593.45 595 607 592.45 605 603.1
CIPLA EQ 11-Dec-17 603.1 612 612.95 597.2 603.9 603.65
CIPLA EQ 12-Dec-17 603.65 604.7 606 590 591.45 591.65
CIPLA EQ 13-Dec-17 591.65 591.5 598.15 576.35 579.5 578.15
CIPLA EQ 14-Dec-17 578.15 580 593.7 575.1 592 590.45
CIPLA EQ 15-Dec-17 590.45 597 597 573.2 575.2 576.45
CIPLA EQ 18-Dec-17 576.45 578.4 594.9 571.65 591.35 591.65
CIPLA EQ 19-Dec-17 591.65 592.45 605.7 592.45 603.9 603.9
CIPLA EQ 20-Dec-17 603.9 605.7 611 597.75 599.65 600.65
CIPLA EQ 21-Dec-17 600.65 602.95 608.7 596 601 599.8
CIPLA EQ 22-Dec-17 599.8 603 604 598.85 602.8 601.2
CIPLA EQ 26-Dec-17 601.2 604.05 614.9 596.1 612.85 611.75
CIPLA EQ 27-Dec-17 611.75 613 623.75 610.2 612.4 612.65
CIPLA EQ 28-Dec-17 612.65 614 616.15 603.2 605 606.05
CIPLA EQ 29-Dec-17 606.05 606.15 611.9 604.1 607 608.5
CIPLA EQ 1-Jan-18 608.5 608 617.85 607 616.3 611.5
CIPLA EQ 2-Jan-18 611.5 614.2 619 605.5 610 607.8
CIPLA EQ 3-Jan-18 607.8 611 613.9 604.55 605 606.8
CIPLA EQ 4-Jan-18 606.8 609.45 618.4 603.45 615.5 616.75
CIPLA EQ 5-Jan-18 616.75 617 619.85 611.1 612.7 615.15
CIPLA EQ 8-Jan-18 615.15 618.5 627.5 612.2 614.15 615.05
CIPLA EQ 9-Jan-18 615.05 617 618.65 610.65 614.3 615.6
CIPLA EQ 10-Jan-18 615.6 616 624.15 612.85 617.05 619.75
CIPLA EQ 11-Jan-18 619.75 619 619 609.1 612.05 612.35
CIPLA EQ 12-Jan-18 612.35 614 618.4 603.1 612 612.1
CIPLA EQ 15-Jan-18 612.1 612.5 615.5 608.2 611.3 610.25
CIPLA EQ 16-Jan-18 610.25 610.15 613.5 599 600.6 601.4
CIPLA EQ 17-Jan-18 601.4 601.05 610.6 597.05 610 607.15
CIPLA EQ 18-Jan-18 607.15 608.1 612.95 598.25 603.65 603.65
CIPLA EQ 19-Jan-18 603.65 603.65 605.1 600.15 605 602.75
CIPLA EQ 22-Jan-18 602.75 604.4 605 593.1 601 601.15
CIPLA EQ 23-Jan-18 601.15 602.5 625 600.3 622.65 622.35
CIPLA EQ 24-Jan-18 622.35 621.95 623.75 612.9 618.15 618.3
CIPLA EQ 25-Jan-18 618.3 618.15 631 613.7 620.15 621.4
CIPLA EQ 29-Jan-18 621.4 624.95 628.4 611.1 612.05 615
CIPLA EQ 30-Jan-18 615 613 613.1 603.2 605.85 605.95
CIPLA EQ 31-Jan-18 605.95 608 608.5 590 591.8 592.15
CIPLA EQ 1-Feb-18 592.15 591.9 597 580.2 590.25 587.05
CIPLA EQ 2-Feb-18 587.05 586 593.9 575.1 579 581.15
CIPLA EQ 5-Feb-18 581.15 576 582.1 571.2 580.1 580.1
CIPLA EQ 6-Feb-18 580.1 561 572 558.05 561.95 564.25
CIPLA EQ 7-Feb-18 564.25 578.5 579.9 554.2 570 569.25
CIPLA EQ 8-Feb-18 569.25 584 617.15 580.15 616 612.65
CIPLA EQ 9-Feb-18 612.65 595 626 595 626 621.4
CIPLA EQ 12-Feb-18 621.4 629.35 635 618.85 621 621.65
CIPLA EQ 14-Feb-18 621.65 622.1 630.3 611.5 613.25 616.15
CIPLA EQ 15-Feb-18 616.15 613.25 621.45 602.95 606.05 605.85
CIPLA EQ 16-Feb-18 605.85 611.3 613.95 605.5 609.4 611.1
CIPLA EQ 19-Feb-18 611.1 612 612.15 594.35 600.95 600.4
CIPLA EQ 20-Feb-18 600.4 603.45 606.1 592 603.5 603.45
CIPLA EQ 21-Feb-18 603.45 607 607.75 589.25 595 597.25
CIPLA EQ 22-Feb-18 597.25 595 597.25 586.6 588 589.65
CIPLA EQ 23-Feb-18 589.65 591.8 605 590 594 595.65
CIPLA EQ 26-Feb-18 595.65 596.25 598.3 588.75 589.5 590.1
CIPLA EQ 27-Feb-18 590.1 591.7 598.9 583.1 586.65 586.5
CIPLA EQ 28-Feb-18 586.5 590 596.6 587.1 591 589.65
CIPLA EQ 1-Mar-18 589.65 593.9 593.9 580.4 585 581.7
CIPLA EQ 5-Mar-18 581.7 582.1 585 578.05 580.5 579.25
CIPLA EQ 6-Mar-18 579.25 581.6 589.4 580.05 585 584.1
CIPLA EQ 7-Mar-18 584.1 587.45 589.1 578.2 580 580.2
CIPLA EQ 8-Mar-18 580.2 584 584 574 576 578
CIPLA EQ 9-Mar-18 578 579.95 585.2 568.05 572.9 571.05
CIPLA EQ 12-Mar-18 571.05 575.05 582.2 563.55 578.7 580.65
CIPLA EQ 13-Mar-18 580.65 579 582.9 575.15 580.35 578.75
CIPLA EQ 14-Mar-18 578.75 578.35 583.8 571.65 577.6 577.9
CIPLA EQ 15-Mar-18 577.9 578 579.6 569 570.75 571.15
CIPLA EQ 16-Mar-18 571.15 570.1 574 557.05 561.85 559.4
CIPLA EQ 19-Mar-18 559.4 563.65 566.9 555.4 556.4 559.75
CIPLA EQ 20-Mar-18 559.75 555.1 561.85 522.9 555.25 552.9
CIPLA EQ 21-Mar-18 552.9 558.5 567.45 546.4 551 551.05
CIPLA EQ 22-Mar-18 551.05 551.9 555 538.15 540.5 540.75
CIPLA EQ 23-Mar-18 540.75 539 540.7 534 536.2 538.4
CIPLA EQ 26-Mar-18 538.4 538.15 544.6 532.95 541.5 541.8
CIPLA EQ 27-Mar-18 541.8 541 549 541 545 545.05
CIPLA EQ 28-Mar-18 545.05 544 548.8 534 546.05 545.45
CIPLA EQ 2-Apr-18 545.45 548 578.95 545.9 578 576.25
CIPLA EQ 3-Apr-18 576.25 572 578.35 568.8 571 570.3
CIPLA EQ 4-Apr-18 570.3 572.35 575.45 564.5 571.5 569.8
CIPLA EQ 5-Apr-18 569.8 574 578.55 558.35 560 560.35
CIPLA EQ 6-Apr-18 560.35 560.3 571 557.25 559.8 558.95
CIPLA EQ 9-Apr-18 558.95 565.9 565.9 555.5 555.7 556.75
CIPLA EQ 10-Apr-18 556.75 558 567 556.6 557.7 558.15
CIPLA EQ 11-Apr-18 558.15 560.7 564 558.5 560 561.5
CIPLA EQ 12-Apr-18 561.5 562.9 562.95 554.8 556 556.15
CIPLA EQ 13-Apr-18 556.15 557.55 561.15 552.55 554.95 555.5
CIPLA EQ 16-Apr-18 555.5 553.05 587.8 553.05 585.05 584.95
CIPLA EQ 17-Apr-18 584.95 585.55 588.35 575.7 580 579.95
CIPLA EQ 18-Apr-18 579.95 582 597 582 586.05 584.6
CIPLA EQ 19-Apr-18 584.6 584.25 592 583.05 584 584.4
CIPLA EQ 20-Apr-18 584.4 582.35 593.4 581.5 590 589.05
CIPLA EQ 23-Apr-18 589.05 576 601.75 576 601 600.15
CIPLA EQ 24-Apr-18 600.15 601 604.9 595.1 601.6 601.9
CIPLA EQ 25-Apr-18 601.9 600.5 600.5 586.2 592.5 593.05
CIPLA EQ 26-Apr-18 593.05 591 602.9 590.55 598.9 599.95
CIPLA EQ 27-Apr-18 599.95 602 607 593 601 599.85
CIPLA EQ 30-Apr-18 599.85 602.2 609 602 605.95 607.4
CIPLA EQ 2-May-18 607.4 610 621.9 608.95 611.5 612
CIPLA EQ 3-May-18 612 613 613.1 597 611.9 609.3
CIPLA EQ 4-May-18 609.3 612.1 612.45 595.5 597.3 597
CIPLA EQ 7-May-18 597 598.6 600.1 585 590.9 591.05
CIPLA EQ 8-May-18 591.05 592.4 601.95 586.55 591.35 590.65
CIPLA EQ 9-May-18 590.65 591.4 596 585.55 589.6 588
CIPLA EQ 10-May-18 588 594 594.6 572.5 574.1 575.5
CIPLA EQ 11-May-18 575.5 577.05 580.75 565.1 574.75 573.7
CIPLA EQ 14-May-18 573.7 575 580.5 570.85 578.8 578.5
CIPLA EQ 15-May-18 578.5 579.8 593 573.1 575 575.8
CIPLA EQ 16-May-18 575.8 575 575 546 556.2 559.9
CIPLA EQ 17-May-18 559.9 557.9 560 538.8 554.8 553.75
CIPLA EQ 18-May-18 553.75 555 556 530 531.6 533.05
CIPLA EQ 21-May-18 533.05 531.65 536.8 516 518.5 520.45
CIPLA EQ 22-May-18 520.45 524.8 531.1 507.2 525 524
CIPLA EQ 23-May-18 524 515 564.9 515 534 532.4
CIPLA EQ 24-May-18 532.4 536.5 544.55 530 534.95 533.5
CIPLA EQ 25-May-18 533.5 538.85 538.85 527.5 535.55 536.65
CIPLA EQ 28-May-18 536.65 534 548.3 534 540.8 539.5
CIPLA EQ 29-May-18 539.5 539.1 542.6 527.7 530.65 530.6
CIPLA EQ 30-May-18 530.6 529.1 529.1 519.55 525.4 525.6
CIPLA EQ 31-May-18 525.6 528.6 533.65 521.05 522.75 524.8
CIPLA EQ 1-Jun-18 524.8 526.95 530.75 521.05 524.8 524.5
CIPLA EQ 4-Jun-18 524.5 527.5 529 517.15 519.85 520.7
CIPLA EQ 5-Jun-18 520.7 520.3 544.75 517.7 542.1 542.1
CIPLA EQ 6-Jun-18 542.1 542.1 548 533.4 538.35 538.45
CIPLA EQ 7-Jun-18 538.45 541.95 542.55 537.2 540.5 540.7
CIPLA EQ 8-Jun-18 540.7 541.8 562 538.75 557 559.65
CIPLA EQ 11-Jun-18 559.65 560 570 559 559.75 560.8
CIPLA EQ 12-Jun-18 560.8 561.9 573 561 566.9 567.1
CIPLA EQ 13-Jun-18 567.1 569.95 593.5 569.95 581.95 582.1
CIPLA EQ 14-Jun-18 582.1 588.95 592.9 583.5 589.8 588.05
CIPLA EQ 15-Jun-18 588.05 590 614.55 589.8 610.05 611.6
CIPLA EQ 18-Jun-18 611.6 612 618.8 600.3 606.15 606.5
CIPLA EQ 19-Jun-18 606.5 606.25 610.45 598.2 601.5 601.85
CIPLA EQ 20-Jun-18 601.85 613 622.75 600.35 603.7 602.85
CIPLA EQ 21-Jun-18 602.85 608.8 609.7 602 604 603.5
CIPLA EQ 22-Jun-18 603.5 604 618.05 595.25 614.85 615.75
CIPLA EQ 25-Jun-18 615.75 615.1 622.55 608 608.95 611.4
CIPLA EQ 26-Jun-18 611.4 606 608.7 597.25 600.1 599.5
CIPLA EQ 27-Jun-18 599.5 602.5 606.95 593 605.5 602.3
CIPLA EQ 28-Jun-18 602.3 604.5 609.9 596 600.2 600.9
CIPLA EQ 29-Jun-18 600.9 601.5 619.9 599.9 618 616.65
CIPLA EQ 2-Jul-18 616.65 620 620 611 617 617
CIPLA EQ 3-Jul-18 617 617 644.65 608.05 643 640.4
CIPLA EQ 4-Jul-18 640.4 644.95 648 623.8 627.75 628.9
CIPLA EQ 5-Jul-18 628.9 632 637 623.1 625.4 626.55
CIPLA EQ 6-Jul-18 626.55 624.9 631 610.4 612.45 612.5
CIPLA EQ 9-Jul-18 612.5 616.85 625 615 624.2 622.9
CIPLA EQ 10-Jul-18 622.9 626.6 633.9 620.15 630.5 632.05
CIPLA EQ 11-Jul-18 632.05 626.3 630.5 621.3 622.5 625.3
CIPLA EQ 12-Jul-18 625.3 629.4 636.7 622.7 634 633.35
CIPLA EQ 13-Jul-18 633.35 634 634 624.2 627 626.7
CIPLA EQ 16-Jul-18 626.7 629.4 636 611.15 618.1 620.95
CIPLA EQ 17-Jul-18 620.95 621.9 639.6 620.1 636.3 637.45
CIPLA EQ 18-Jul-18 637.45 640 644 625.1 629.8 627.4
CIPLA EQ 19-Jul-18 627.4 629.8 632.1 606.15 613.15 610.1
CIPLA EQ 20-Jul-18 610.1 614.95 630 602.15 625.85 625.8
CIPLA EQ 23-Jul-18 625.8 623.15 637.3 617.25 634 634.1
CIPLA EQ 24-Jul-18 634.1 633.95 633.95 624.5 625.65 627.35
CIPLA EQ 25-Jul-18 627.35 629 631 613.45 621.2 623.9
CIPLA EQ 26-Jul-18 623.9 619 631.25 617.45 627.45 627.85
CIPLA EQ 27-Jul-18 627.85 627.75 641.9 625.9 635.15 636.2
CIPLA EQ 30-Jul-18 636.2 633 636.25 628 635 634.3
CIPLA EQ 31-Jul-18 634.3 636.95 647 628.1 640 641.35
CIPLA EQ 1-Aug-18 641.35 641 641.55 635 638 639.15
CIPLA EQ 2-Aug-18 639.15 635 651.9 633.05 639 638.5
CIPLA EQ 3-Aug-18 638.5 640.95 647.6 639 640 641.05
CIPLA EQ 6-Aug-18 641.05 647 648.8 635.3 638.1 637.95
CIPLA EQ 7-Aug-18 637.95 642.9 642.9 627.1 628.05 629.45
CIPLA EQ 8-Aug-18 629.45 629 645.45 623.6 644.1 632.55
CIPLA EQ 9-Aug-18 632.55 649 662.5 616.7 621.05 619.15
CIPLA EQ 10-Aug-18 619.15 624.95 628.5 614.5 621.1 621.05
CIPLA EQ 13-Aug-18 621.05 622 631.55 619.2 628.4 628.3
CIPLA EQ 14-Aug-18 628.3 629.1 647 624 645.95 642.75
CIPLA EQ 16-Aug-18 642.75 644.7 660 634.25 649.95 648.35
CIPLA EQ 17-Aug-18 648.35 650.05 655.5 643.7 646 646.9
CIPLA EQ 20-Aug-18 646.9 649.9 653.5 642.4 645 643.85
CIPLA EQ 21-Aug-18 643.85 647.9 654.45 644 651.55 650.25
CIPLA EQ 23-Aug-18 650.25 653.45 665 652.7 655.75 657.95
CIPLA EQ 24-Aug-18 657.95 658 658 645 651.9 651.2
CIPLA EQ 27-Aug-18 651.2 653 662.5 648.2 658.65 659.6
CIPLA EQ 28-Aug-18 659.6 662 677.5 644.65 648 648.3
CIPLA EQ 29-Aug-18 648.3 650 653.65 640 641.65 643.5
CIPLA EQ 30-Aug-18 643.5 645 651.9 640.5 649.55 649.45
CIPLA EQ 31-Aug-18 649.45 649.55 664 649.55 661.15 662.15
CIPLA EQ 3-Sep-18 662.15 665.5 671.2 646.6 649.7 649.1
CIPLA EQ 4-Sep-18 649.1 649.8 655 638.4 645.05 643.9
CIPLA EQ 5-Sep-18 643.9 645.05 650.9 637.2 646.7 646.55
CIPLA EQ 6-Sep-18 646.55 651 664.7 647 661.5 662.1
CIPLA EQ 7-Sep-18 662.1 663.85 669.5 656.3 664.75 664.75
CIPLA EQ 10-Sep-18 664.75 665 678 664 666.35 668.05
CIPLA EQ 11-Sep-18 668.05 670.1 675 650.6 654.9 654.9
CIPLA EQ 12-Sep-18 654.9 654.9 662 643.25 653.75 656.45
CIPLA EQ 14-Sep-18 656.45 664 670 659.05 664 666.4
CIPLA EQ 17-Sep-18 666.4 673 673 660.4 663.9 664.9
CIPLA EQ 18-Sep-18 664.9 665 673 660.6 663.3 663.7
CIPLA EQ 19-Sep-18 663.7 668 678.45 645.75 662.05 660.6
CIPLA EQ 21-Sep-18 660.6 668 671.55 638.4 660 653.2
CIPLA EQ 24-Sep-18 653.2 662 668.95 640.8 643.7 645.6
CIPLA EQ 25-Sep-18 645.6 644 665.8 643 661.35 661.75
CIPLA EQ 26-Sep-18 661.75 664.45 675.25 656 671.95 672.8
CIPLA EQ 27-Sep-18 672.8 675 677 655.95 657.5 659.35
CIPLA EQ 28-Sep-18 659.35 659.35 663 647.2 650 654.05
CIPLA EQ 1-Oct-18 654.05 653.05 659 643.5 657 654.15
CIPLA EQ 3-Oct-18 654.15 650 663.95 650 654.6 654.55
CIPLA EQ 4-Oct-18 654.55 650.1 654.65 632.1 639.5 638.4
CIPLA EQ 5-Oct-18 638.4 635.3 649.55 631 640 636.65
CIPLA EQ 8-Oct-18 636.65 636.6 642.65 628.45 636.55 638.8
CIPLA EQ 9-Oct-18 638.8 639.5 643.1 625.25 639.6 639.35
CIPLA EQ 10-Oct-18 639.35 639.35 651 633.3 639.65 639.6
CIPLA EQ 11-Oct-18 639.6 627.5 633.8 613.05 617 616.2
CIPLA EQ 12-Oct-18 616.2 620 627.2 612.6 624.75 622.9
CIPLA EQ 15-Oct-18 622.9 623 649.8 618.05 647.65 647.85
CIPLA EQ 16-Oct-18 647.85 647.85 651.65 637.35 640 639.75
CIPLA EQ 17-Oct-18 639.75 644.9 646 637 640.2 640.45
CIPLA EQ 19-Oct-18 640.45 640.3 645.55 626.1 633.5 633.8
CIPLA EQ 22-Oct-18 633.8 635.2 640.65 626.85 633.05 629.65
CIPLA EQ 23-Oct-18 629.65 628.8 632 616 624.85 622.35
CIPLA EQ 24-Oct-18 622.35 625.5 635 615.6 621.8 621.3
CIPLA EQ 25-Oct-18 621.3 618.55 624 605.15 608.5 609
CIPLA EQ 26-Oct-18 609 609.2 612.35 598.65 601.55 603.7
CIPLA EQ 29-Oct-18 603.7 602.35 638.2 601.45 633 635.15
CIPLA EQ 30-Oct-18 635.15 636 636.7 608.1 611 610.35
CIPLA EQ 31-Oct-18 610.35 612 631.75 606.3 624.85 629.25
CIPLA EQ 1-Nov-18 629.25 630 631.95 614 615.9 615.4
CIPLA EQ 2-Nov-18 615.4 619.95 619.95 605.5 606.65 607.1
CIPLA EQ 5-Nov-18 607.1 607.4 617.5 557.1 562.5 563.05
CIPLA EQ 6-Nov-18 563.05 555 555 527.35 529.95 530.8
CIPLA EQ 7-Nov-18 530.8 536 536 532.1 533.35 533.35
CIPLA EQ 9-Nov-18 533.35 535.5 535.8 524 526.9 526.95
CIPLA EQ 12-Nov-18 526.95 530 541.9 529.05 530.8 531.85
CIPLA EQ 13-Nov-18 531.85 534 534 526.5 527.5 528.1
CIPLA EQ 14-Nov-18 528.1 530.6 532.6 517 520.9 519.55
CIPLA EQ 15-Nov-18 519.55 521.9 525 514.45 521.8 519.15
CIPLA EQ 16-Nov-18 519.15 521.7 534 521.1 531.15 530.6
CIPLA EQ 19-Nov-18 530.6 535 536 523.95 529.5 528.25
CIPLA EQ 20-Nov-18 528.25 528 529.85 518.65 520.1 520.7
CIPLA EQ 21-Nov-18 520.7 522.8 528.05 521.3 522.2 522.15
CIPLA EQ 22-Nov-18 522.15 523 525 511.75 518.2 517.95
CIPLA EQ 26-Nov-18 517.95 520 523.75 512.8 522.55 522.1
CIPLA EQ 27-Nov-18 522.1 526 526.95 513.05 517.8 517.65
CIPLA EQ 28-Nov-18 517.65 519.2 523.95 513.6 515.4 515.3
CIPLA EQ 29-Nov-18 515.3 518 526.4 516 525.5 524.7
CIPLA EQ 30-Nov-18 524.7 528 542 527 540.6 540.85
CIPLA EQ 3-Dec-18 540.85 542 545.4 534.1 536.3 535.8
CIPLA EQ 4-Dec-18 535.8 536 549 535.05 545.35 546.45
CIPLA EQ 5-Dec-18 546.45 546 548.9 525.3 530 528.45
CIPLA EQ 6-Dec-18 528.45 528 528 511 516.7 515.3
CIPLA EQ 7-Dec-18 515.3 520 530.65 512 513.65 513.6
CIPLA EQ 10-Dec-18 513.6 509.9 514.85 503.1 512.5 512.55
CIPLA EQ 11-Dec-18 512.55 503 523.95 503 521.05 518.7
CIPLA EQ 12-Dec-18 518.7 522.9 534.3 521.1 532.05 531.3
CIPLA EQ 13-Dec-18 531.3 532 533.8 519.2 528 527
CIPLA EQ 14-Dec-18 527 528.35 533.8 516.65 522.05 521.75
CIPLA EQ 17-Dec-18 521.75 524 529.35 520.7 524.7 523.65
CIPLA EQ 18-Dec-18 523.65 524 527 520.05 523.6 522.9
CIPLA EQ 19-Dec-18 522.9 524 528.6 522.55 524.45 524.75
CIPLA EQ 20-Dec-18 524.75 523.7 526 515.4 520.4 520.25
CIPLA EQ 21-Dec-18 520.25 521 523.95 514.3 517 516.65
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
561.13 1870565 1049624614 18439 1650101
572.92 2585856 1481492868 44978 790711
559.17 2106357 1177811569 36949 590152
563.14 1063407 598851753.1 38798 367836
566.62 743252 421142959.5 26465 281721
564.96 985947 557015876.1 32383 538564
569.95 673901 384092947.5 18035 316200
567.45 520139 295154695.2 9671 228521
570.39 626867 357557807.1 14626 294566
569.8 729355 415585328.7 26996 326538
576.15 919562 529804136.9 34419 370430
581.87 851729 495596993.4 26143 337175
581.97 545949 317725957.5 16878 166721
577.44 430654 248676683.3 16912 190305
574.5 543706 312360846.4 15298 157839
580.6 1086059 630560490.6 25585 410056
584.39 557024 325517293.5 13659 250371
587.16 634510 372559063.7 11043 348856
585.32 737937 431931192.2 20212 393503
586.71 591422 346992596.8 19912 227595
579.7 772657 447906070.4 17878 341455
584.46 1100568 643238755.4 21536 448643
576.59 1197343 690371675.4 28665 750668
578.21 527089 304767215 12370 252641
583.38 888914 518575458.7 26701 466155
581.43 622149 361739166 17980 323993
581.85 589553 343033927.1 21149 335466
579.19 712955 412937381.2 46385 499563
572.87 873328 500305200.5 33839 531937
580.67 1033116 599899500.2 40785 436731
603.45 2491068 1503226786 41121 1026497
608.76 2513820 1530313238 41538 1237787
601.18 1084820 652171092.3 22736 353325
603.87 2122225 1281545095 34302 1057101
597.7 4192748 2506010777 52612 1150739
582.27 1485266 864832352.4 34830 613852
580.69 946922 549869632.6 27506 361395
579.17 816754 473036415.5 21750 347398
574.06 1441907 827737333.1 21642 880950
580.25 1156826 671245179.2 25246 628136
591.35 1209276 715100774.9 35966 290957
591.46 1008015 596197886.4 18309 218588
591.94 712028 421477585.1 16476 214046
589.16 942703 555401915 46223 361057
592.01 1263865 748219915.6 19139 658734
586.76 867683 509121255 24749 350313
585.62 749802 439095988.2 20865 365831
588.71 808027 475690568.5 19745 360354
589.22 1571599 926010416.7 22591 1153937
590.03 759454 448098172 22964 311942
590.61 943409 557186414.9 19753 482142
588.33 475240 279596722.8 15250 251474
590.29 1055453 623025766 32152 566533
589.36 690612 407021248.3 31166 370637
589.9 558480 329449606.3 16435 381362
596.62 1324778 790394543.3 40372 781260
600.85 1479366 888880166 21078 849728
601.33 852049 512359507.3 18010 460557
597.67 2189719 1308732061 34305 1653210
597.6 1027093 613787343.5 14301 766627
592.76 861663 510761600.1 18363 560067
594.2 1018355 605110494 24161 614782
593.76 1555876 923812211.1 27976 649891
593.7 930175 552245076.3 30966 651950
592.22 1038435 614979516.2 18645 787520
593.95 772698 458940171.2 20728 553488
593.39 1047812 621757100.8 19255 827372
595.81 2096305 1248999815 49459 1625696
592.73 2242680 1329304689 48689 1792092
592.25 758083 448972330.4 22832 465441
594.1 1926049 1144258327 54720 1175121
589.29 1436914 846759630.4 20403 1030997
589.08 1958876 1153939858 21054 1416167
590.17 1177737 695061528.6 13016 957630
583.68 2103296 1227643034 37496 1559805
575.05 1188457 683423453.2 30560 681797
577.62 1038273 599723453.1 30889 677277
576.29 487497 280941975.9 19823 298927
575.76 1062574 611788083.1 28401 592074
575.43 1078477 620593262.6 20456 916678
575.04 1339006 769987286.7 20476 1160515
566.48 1256922 712021531.9 38985 831459
556.34 1997176 1111100939 39584 1428220
555.61 1543039 857334668.4 39609 1126334
550.47 1425158 784499874.7 51349 783755
560.26 2343761 1313110011 53693 1766197
557.09 865584 482206151.1 14317 639728
555.66 1380964 767347024.8 35590 1173568
555.33 798476 443418052.8 16078 595912
550.84 1271612 700455099.2 35346 800192
548.18 560799 307418845.8 12292 255479
550.86 302450 166606804.5 8676 70217
548.71 652189 357865005.7 27670 341857
559.41 718502 401934405.1 20781 396290
561.64 566621 318234895 25363 377392
566.68 725246 410984397.3 24165 290606
568.17 606569 344636374.8 20905 349445
565.88 330195 186850407.4 13421 166079
562.01 895238 503128350.3 35003 641507
560.16 2155599 1207477343 12636 1862981
561.86 685662 385248719.7 10878 376701
563.25 948063 533996871.5 15992 713759
538.11 1225772 659597733.5 24881 487893
522.69 1340656 700753145.5 35256 505963
505.53 4378940 2213673893 66378 1981607
489.42 7010307 3431015680 112619 1655216
496.36 4118338 2044165728 57601 2685163
512.29 1047968 536865305.9 23806 258147
513.96 1366315 702224797.8 56012 658731
518.86 1433241 743649419 30567 682004
529.73 2152367 1140168635 33284 908858
533.57 802335 428098105.6 16665 291592
530.06 765557 405794665.4 15481 215307
538.88 719071 387489410.3 25362 236293
548.23 1396596 765658064.6 29069 518966
550.12 867969 477490836.6 22000 260265
551.05 910344 501646363.2 31472 517997
553.03 946713 523563080.8 21221 535255
542.28 1176535 638014115.6 31781 536939
546.09 826366 451271620.1 19794 196101
540 1127326 608755941 33579 501913
530.48 1723168 914098712.3 34838 734337
544.7 774728 421992936.6 22560 263456
539.31 784293 422976805 35681 263292
541.63 750732 406620852.4 19190 196402
541.04 603986 326782519.2 27670 248543
539.54 1038604 560366123 25290 458054
535.12 601643 321950114.5 21918 228130
540.46 1252382 676864654.5 22486 695141
552.36 830751 458873305.9 20310 282400
553.68 490390 271518700.3 12025 133001
550.27 559358 307799228.4 16634 158082
545.24 833105 454242779.7 29494 487968
544.8 556426 303141163.4 14792 131838
549.04 893680 490667359.2 19461 348802
549.65 123415 67834518.9 1963 48612
540.18 1526837 824773677.8 31076 830993
539.66 1039208 560817722 20832 633466
542.04 694180 376272276.5 27309 388904
547.44 960041 525566006 19654 326067
552.3 692893 382686291.8 19513 320976
561.98 1319574 741572220.8 47380 710591
566.91 761444 431666649.3 26342 284052
572.5 1090882 624533345 26241 580006
564.31 672906 379726485 17290 205107
571.02 873677 498884290.8 21335 314988
565.18 510032 288258731.2 17067 271716
570.06 864728 492950503.6 20813 221582
570.29 1853099 1056804188 30389 1012697
564 907951 512085875.3 19978 492428
560.19 753415 422058822.9 15671 458926
561.94 712732 400509853.6 30078 303606
565.48 664681 375863184.4 19891 361219
566.61 1065451 603698072 22668 463541
559.09 1004233 561456496.6 26542 170384
565.34 769606 435090550.3 34249 373671
572.44 1367344 782720116.7 40269 575800
567.25 1801630 1021967884 42055 595358
556.87 1217416 677938793 25867 361591
544.86 4337214 2363186656 68929 484220
568.7 4029605 2291621842 67029 1405239
578.42 1838012 1063141120 40404 564253
580.92 1422631 826427837.9 29071 485775
566.38 1680225 951651149.1 29827 645734
560.49 1222907 685422587.8 23495 491473
562.57 848353 477255423.3 19664 301255
560.95 848822 476142631.1 23838 315186
568.87 1866440 1061768104 51958 914805
576.57 905222 521919950.7 34795 458476
568.53 608351 345868343.8 17257 130758
570.76 596376 340387313 16388 314188
569.92 1908728 1087830533 38191 1327545
570.18 891591 508368613.5 25992 341733
565.07 1731377 978356489.5 29928 586606
560.18 928770 520277759.9 19744 433917
558.69 581901 325103405.9 13346 169634
555.6 885205 491821779.8 27215 383002
553.61 775272 429198207.9 17289 247530
554.62 523800 290512512.5 12969 236598
554.24 1330724 737543115.1 27849 315794
557.78 1159840 646930139 34106 369472
564.02 1600717 902838446.8 39580 880440
560.96 926019 519461051.4 26598 559604
568.47 649831 369409516.3 11761 219796
569.98 675306 384913696.6 20419 230205
569.93 759531 432879652.5 20169 342476
586.45 3102522 1819475920 67113 1136223
594.82 4003845 2381569684 41169 2158513
581.28 2389495 1388973022 35766 1058332
577.33 978323 564810991.8 25119 301561
570.61 561243 320253315.6 15844 176822
579.98 2993535 1736187786 35818 1613535
585.95 1021610 598609118.3 33479 393284
584.1 522462 305167922.7 15189 181048
583.72 631463 368598757.2 17565 168333
586.91 647977 380304418.3 21279 169758
586.58 462656 271383553 12985 130056
590.33 1116280 658975127.5 18619 336739
589.29 741493 436955231.7 17887 218767
587.63 1053561 619108177.4 14866 599573
585.28 751507 439841008.6 16287 284061
593.41 936015 555441067.7 23723 497130
604.31 1716771 1037462172 33663 723118
620.48 2563968 1590880493 36831 1150371
616.29 1185323 730505130 19610 291462
608.58 151609 92265718.8 3916 34305
599 1413195 846498247.3 30054 362600
596.52 1138645 679221180.1 28348 432206
597.91 991374 592751809.6 23080 546596
608.02 2002276 1217416272 41543 832014
624.11 2198491 1372093739 50042 538630
624.28 1045267 652534102.3 22173 250584
628.6 1522851 957265682 38312 793262
628.94 1359809 855243422.1 23372 595540
636.56 2058898 1310605077 39288 891737
640.26 1722647 1102945579 23537 765672
649.29 2195805 1425718217 47108 807396
628.76 7331364 4609651325 103099 982329
628.76 5570213 3502306212 78597 1454505
617.31 1809019 1116718196 25689 724768
613.52 1400233 859076870.2 20015 636124
603 1109147 668811206 19671 391507
607.04 1498244 909490365.4 37554 653599
598.51 1171698 701272130.5 18921 420778
593.32 1228065 728639618.5 24094 602111
609.24 1448847 882702591.6 28091 335365
600.96 1609788 967417726.4 28372 661077
617.44 2222545 1372279207 34757 699843
620.37 2014698 1249860545 31737 891914
619.37 792383 490775168.2 17488 354586
618.96 1118354 692211184.7 24054 342511
614.02 1388114 852323437.4 24486 748901
615.74 1486189 915107007.6 17972 724074
611.13 1465289 895483060.3 19919 837831
600.29 1612910 968217855.3 34403 669010
598.41 747562 447351299.7 15213 278449
594.93 660077 392697045.5 17169 207675
594.95 979009 582460056.7 41590 460918
598.29 919271 549986831.6 32360 415790
594.39 752359 447196687.8 18632 212263
598.66 606123 362859187 17454 229426
602.73 850998 512920618.8 31966 281168
596.4 762200 454576102.8 17839 292071
586.4 1197264 702076161.1 16695 408705
582.45 1428906 832262678 22425 532610
579.47 4312419 2498911000 56220 3189850
588.35 2379562 1400025147 68276 835817
600.07 1474696 884920400 38454 676298
604.75 1068145 645964325.7 30475 363419
603.32 1274585 768981377.8 22152 508811
601.21 668806 402089719.1 19727 215395
608.93 1239536 754792005.6 22152 652739
617.76 1765029 1090366331 29936 371531
608.93 1428319 869740242.2 16900 786408
608.2 702774 427426995.4 18931 300144
612.34 873546 534903891.5 13525 379219
612.43 1038258 635863120.2 18286 231787
609.48 771828 470411398.2 15587 168624
609.13 990602 603402889.8 17080 185912
615.96 1072254 660462307.6 25058 440156
618.73 1061612 656855962.4 29645 425538
615.53 846158 520839834.1 26011 310538
619.23 1207313 747600809.1 20215 539332
611.89 1092457 668464356.5 27909 434770
610.77 891848 544712636.8 17088 249497
611.69 470386 287731067.4 14983 211239
604.53 1088762 658194427 25526 574074
603.84 883340 533392696.1 18520 333786
604.21 1028921 621680039.1 30950 532226
602.35 818518 493036458.7 15150 534629
598.49 933769 558853448.4 19162 395083
617.94 2105060 1300798390 41993 1045000
618.18 1089562 673541999.9 25501 407496
621.76 2973765 1848966981 56525 1217992
618.7 1564268 967813094.6 26376 953327
607.48 596682 362471240.8 18491 252311
594.81 1264055 751874917.7 34253 667016
589.29 1050098 618808220 30800 390665
586.4 998752 585668646.3 19312 378044
576.29 797017 459310065.9 29462 254649
563.6 1284112 723724433.9 41667 625528
565.21 3161498 1786896466 47020 624738
605.33 8349913 5054434530 128224 1704144
612.92 2373799 1454947096 39085 704493
626.83 1957424 1226965228 38989 718900
621.56 1306512 812072619.5 24024 312274
612.82 1391858 852958651.4 35104 340204
610.17 906025 552829097.5 19179 150559
600.6 1216005 730333179.6 26068 315132
598.7 1599249 957469220.4 28717 772958
597.23 1409752 841941842.6 21356 741965
590.88 1859008 1098451899 23547 1228424
597.82 1576584 942521102.6 41664 546035
592.66 1417465 840072974.7 30252 878418
590.04 1349590 796305481.2 26690 603048
592.28 2255189 1335695162 48667 660839
585.4 1343806 786663635.4 23762 488440
580.82 1179725 685205241.6 27175 401233
585.32 1891302 1107025404 50801 1179100
583.49 1849650 1079256442 31700 986400
579 1084582 627977637.4 27340 403316
577.04 1149194 663134195.5 25608 454860
573.86 919792 527827403.2 29567 309965
579.32 801792 464496251 34299 278195
575.92 811747 467504896.7 20853 269301
573.59 849222 487105092.8 20337 376132
561.66 1867538 1048914216 41846 1200393
560.8 1447941 812007561.8 35857 752030
546.73 9119209 4985721540 107504 2719489
559.49 3091963 1729908903 49598 1024924
545.62 1506405 821921006.4 26789 488263
537.53 1203262 646784724.2 24811 411948
541.07 1105319 598055510.4 19782 471427
544.95 2206872 1202624571 38803 1367103
542.01 2667979 1446077238 56947 1384233
568.96 2823880 1606680224 84475 1085127
572.39 2493190 1427080986 60178 1448419
569.35 1852997 1055012101 36414 1021635
563.94 2396864 1351681592 28863 1323392
562.39 2420324 1361154204 54774 1200461
559.65 1470765 823112935.2 38324 661471
561.63 1591682 893938904.3 43864 614104
560.81 1789789 1003733353 23652 1042928
557.53 1309557 730112683.2 29140 741078
556.84 1019158 567511498.6 22266 536887
577.28 6741354 3891675302 73379 1419460
581.26 2688507 1562710727 40517 705845
589.95 3853951 2273651439 64548 664694
586.09 1525419 894034469.5 32205 721217
588.36 1641179 965603063 24515 681742
593.17 3016500 1789296636 51069 1378489
600.89 2782988 1672269255 46386 1583242
591.88 1125208 665987834.4 19286 212249
598.39 1503008 899380161.3 24913 658321
600.49 1031376 619327441.2 23188 306147
605.8 687828 416686921.7 19608 190551
615.46 1862999 1146600368 58809 501915
603.32 999887 603247518.7 22122 191603
601.04 925559 556296303.2 17301 225088
591.68 1046885 619416058.9 14665 581209
592.87 1039491 616281459.6 20005 332396
589.68 652527 384781027.3 14140 240262
581.98 2163326 1259006483 40811 989504
573.07 921890 528305650.3 26870 277309
576.42 888370 512074947.5 23357 349714
578.75 2049528 1186159828 22163 1260941
557.8 4071898 2271323302 46559 1796492
549.64 3719963 2044638130 76626 1760678
540.64 1708157 923506119.4 49589 585533
525.31 2013336 1057616194 45529 632025
520.42 3080285 1603038681 55113 772633
543.16 7413823 4026910540 109221 1282221
536.06 1925524 1032199520 38336 706965
533.09 1525355 813147256.7 34191 601045
543.04 1460566 793141164.6 33488 459220
533.24 2656979 1416811582 59455 1750651
524.7 2156315 1131408459 72202 983901
525.62 3539206 1860285407 70878 2117055
525.39 1625446 853986002.9 27716 368423
522.75 1247023 651879304.8 34129 384925
533.43 3398337 1812783112 81233 964375
540.01 2909756 1571301491 51444 769304
539.86 1119973 604631434.1 28642 582231
554.31 4815940 2669543517 77460 1578721
564.13 3113604 1756473524 70388 1519583
568.78 3234303 1839623001 90713 1496046
584.18 4657712 2720956242 79827 1279454
587.29 3244655 1905551368 57021 870310
606.1 7125922 4319039872 140989 3225841
608.73 2518169 1532872480 45081 429665
603.76 2992184 1806562737 65041 1508577
610.84 9121187 5571631192 132787 2257669
605.78 3052143 1848921553 96172 1116943
607.36 3245849 1971411045 62344 1075102
613.17 3253606 1995014481 63298 1101538
601.4 2323337 1397249234 50205 794789
600.48 2520918 1513771652 53352 802483
601.39 4173735 2510041080 66095 2258114
609.4 1525608 929710455.1 31161 410791
614.94 1502606 924009942.8 33164 303906
631.08 5271600 3326784431 79168 698767
636.22 5043141 3208523097 76339 607748
631.69 2127794 1344097471 43732 612423
621.02 2514518 1561577598 53977 691166
620.7 1462808 907958103 31773 244265
627.49 1872744 1175133292 40185 583403
625.79 1669583 1044807560 40564 542809
631.49 2177684 1375184217 63848 717476
627.93 1475306 926384293.9 38880 623950
625.25 2211200 1382541977 46896 620008
634.33 2228377 1413519491 46866 687305
632.89 2348371 1486265102 59976 716800
619.42 1424272 882216681.1 29146 468187
613.65 2832150 1737953962 62187 938109
628.93 1553101 976789250.9 50384 376491
628.13 1319369 828732583.2 28626 384830
620.57 1413265 877033968.7 38346 391616
627.3 3163498 1984448082 46847 2170590
634.58 1508269 957124528.3 36107 512540
632.42 990056 626129443.1 25181 333200
639.76 2469759 1580040797 46898 978050
637.75 2411436 1537895015 62810 1252943
643.26 3974559 2556689043 73067 1305520
642.35 1530341 983017340 34614 522536
641.42 2716402 1742357364 65292 1359462
630.31 2414434 1521846099 35609 919854
631.2 4121062 2601228895 74866 1197039
637.09 9996909 6368945007 167438 2865354
622.19 3168280 1971268224 47777 810920
628.12 2374657 1491562567 44317 889323
637.49 2451003 1562478262 64218 753738
650.97 3925549 2555413084 117174 1114170
650.38 2915387 1896098617 63742 847998
645.89 1296664 837498804.9 35906 433189
649.1 1981523 1286212692 41990 596945
660.56 2891829 1910216414 62777 957936
649.07 1904031 1235846442 38575 694282
653.68 1381724 903208091.9 30404 442559
665.01 5237362 3482873163 102032 1075605
646.82 1891523 1223477209 41193 510045
647.25 2124122 1374842563 36539 680563
660.43 3056580 2018661479 80009 1167676
661.33 1971733 1303964742 38584 422601
644.78 2249087 1450174595 58091 1019966
644.17 2542543 1637817803 62308 1032310
658.28 2841096 1870229934 56799 948185
663.57 2431363 1613368654 58508 450518
670.16 3453432 2314364317 78892 1018977
664.42 3399042 2258401868 55823 832387
653.24 3302191 2157111700 55692 623369
665.85 1512857 1007329172 27554 374293
666.13 2220455 1479121931 45460 687397
667.98 1814726 1212198602 33930 547424
666.67 3043018 2028683317 57895 578343
658.59 2276641 1499364379 47036 791845
656.84 2766326 1817041128 62393 667175
658.06 2295464 1510562376 53262 642730
669.8 2131833 1427903159 48860 544378
663.95 3433359 2279595547 93587 1044707
654.84 1862405 1219582363 50880 651089
649.79 1309530 850920088.9 27473 371581
657.53 1533990 1008642351 37559 490189
643.47 1736407 1117319955 35093 702595
641.93 1806150 1159424879 39210 498977
636.43 1564640 995776796.8 49417 367910
635.48 1535781 975965011.9 57370 618053
641.69 1881053 1207058897 44816 535604
625.33 1707508 1067754770 74651 704809
619.75 2085360 1292397728 82010 965658
640.27 2666868 1707518476 50981 854116
641.8 1510216 969262149.7 31504 499273
640.94 1280980 821028170.9 48245 478242
632.53 2267774 1434439042 84889 1437393
633.48 1399755 886719844.7 57923 752245
622.39 1370461 852966201 46023 587061
622.98 987144 614967843.1 22957 327463
610.98 5739386 3506655994 49880 3130053
603.56 1935618 1168254386 40313 1014817
622.67 1614423 1005258784 37734 408802
618.16 2418471 1495001810 43107 805693
621.64 2305046 1432910881 51549 854223
618.53 1442392 892161409.6 31576 360162
611.47 1566053 957594210.2 52068 403156
577.99 12941350 7479960323 215389 3389687
535.21 16941828 9067507143 300685 7552613
533.64 698244 372613152.3 12033 163717
527.5 6125274 3231077901 176175 3037815
534.98 7669697 4103115921 94167 3607323
528.92 2410643 1275031512 54670 719251
521.93 2740756 1430470271 47145 789106
519.87 2661535 1383652897 51971 1147543
529.67 3483625 1845160546 87260 1218178
529.69 1913914 1013787348 44498 701026
523.34 1707971 893857057.4 48666 713805
524 1749806 916905739.3 45018 610207
517.53 2045318 1058507864 53321 570052
519.85 1728468 898539139.6 32060 548954
519 2100159 1089980139 52884 617865
517.95 2003272 1037586902 57637 756459
523.27 2799578 1464929133 43567 1527048
536.07 3855382 2066747833 79121 1521581
539.41 2033213 1096730349 32879 805613
545.21 3400053 1853739511 63592 1315004
535.3 2192065 1173417760 73902 874132
518.04 2562048 1327241883 71355 802156
519.64 3503808 1820735331 83576 640886
510.07 2201377 1122854804 55413 639671
515.48 2326059 1199045606 51668 736068
526.22 1683131 885705011 34653 365182
527.03 2234487 1177638508 58694 649837
524.55 1950888 1023332278 54598 592545
524.02 1196871 627186993.1 27746 365361
523.09 1628240 851722124.9 44153 651966
525.46 1241000 652095063 24630 503480
519.6 2074097 1077708986 36465 598539
518.23 1758710 911424251.2 30280 708620
% Dly Qt to Traded Qty 163.9 318.75 -154.85
88.21 0
30.58 -1
28.02 0
34.59 3.35
37.9 0
54.62 0.75
46.92 0.95
43.93 0
46.99 -0.7
44.77 0
40.28 0.2
39.59 0.7
30.54 0
44.19 0
29.03 0
37.76 0.75
44.95 0
54.98 1.7
53.32 0
38.48 0
44.19 0
40.76 0
62.69 -1.05
47.93 1.35
52.44 -0.95
52.08 0
56.9 -0.7
70.07 0
60.91 0
42.27 -0.05
41.21 2.45
49.24 0
32.57 0
49.81 7.8
27.45 0
41.33 0
38.17 0
42.53 0
61.1 0
54.3 1.3
24.06 -0.05
21.68 0
30.06 -0.9
38.3 0
52.12 -0.4
40.37 0
48.79 0
44.6 2
73.42 -0.3
41.07 0
51.11 0
52.92 0
53.68 -3.05
53.67 0
68.29 0
58.97 1.8
57.44 0
54.05 0
75.5 0
74.64 0
65 0
60.37 0.6
41.77 -1.25
70.09 0
75.84 0
71.63 0.85
78.96 0
77.55 -0.35
79.91 0
61.4 0
61.01 0
71.75 0
72.29 0
81.31 0
74.16 0
57.37 1.1
65.23 0
61.32 0
55.72 0
85 0
86.67 0
66.15 0
71.51 0
72.99 0
54.99 3.25
75.36 0.25
73.91 0
84.98 0
74.63 1.55
62.93 0
45.56 0
23.22 0.45
52.42 -0.1
55.16 1.4
66.6 0
40.07 -0.95
57.61 -2.35
50.3 0
71.66 0
86.43 1.2
54.94 2.05
75.29 0
39.8 0
37.74 0
45.25 0
23.61 3.1
65.2 -0.55
24.63 4.3
48.21 3.35
47.58 0
42.23 1.25
36.34 2.9
28.12 0
32.86 -1.45
37.16 4.35
29.99 0
56.9 0
56.54 0
45.64 0
23.73 -1.45
44.52 0
42.62 0
34.01 -3.35
33.57 0
26.16 0.75
41.15 1.35
44.1 0
37.92 1.6
55.51 1.25
33.99 3.4
27.12 0
28.26 0
58.57 0
23.69 0
39.03 2.85
39.39 0
54.43 0
60.96 0.25
56.02 0.6
33.96 0.95
46.32 1.5
53.85 0.45
37.3 0.75
53.17 -1.9
30.48 0
36.05 1.25
53.27 0
25.62 -1.75
54.65 0
54.24 0
60.91 0
42.6 0.4
54.34 0
43.51 0
16.97 -2.2
48.55 0
42.11 2.4
33.05 0
29.7 0
11.16 0
34.87 -0.55
30.7 2.95
34.15 0
38.43 0
40.19 0
35.51 0
37.13 0
49.01 1.45
50.65 0
21.49 0
52.68 0
69.55 1.1
38.33 0
33.88 0
46.72 0
29.15 0
43.27 0
31.93 0
45.17 0
23.73 -4.5
31.86 0
55 -1.1
60.43 0
33.82 1
34.09 -0.9
45.09 0
36.62 0
53.91 0
44.29 0
30.82 0
31.51 0
53.9 -2.65
38.5 4
34.65 0
26.66 1.95
26.2 0.75
28.11 0
30.17 4.45
29.5 0.85
56.91 0
37.8 0.65
53.11 2.15
42.12 -0.75
44.87 -1.1
24.59 0
22.63 0
25.66 0
37.96 0
55.14 0
41.55 13.5
24.5 -1.8
23.97 2.95
52.09 0
43.8 0
43.31 4
44.45 -3
36.77 8.6
13.4 0
26.11 0
40.06 0
45.43 0
35.3 0
43.62 0.2
35.91 0
49.03 0
23.15 -3
41.07 0
31.49 0.8
44.27 0
44.75 0
30.63 0
53.95 0
48.72 0
57.18 0
41.48 0
37.25 0
31.46 0
47.08 -0.65
45.23 1.55
28.21 0
37.85 8.9
33.04 0
38.32 0
34.14 0
37.27 6.55
73.97 0
35.12 0.8
45.86 1.8
34.02 0
39.92 0
32.21 0
52.66 1.25
21.05 0
55.06 0
42.71 -0.5
43.41 2.7
22.32 0
21.85 0
18.77 0.25
41.05 0
40.08 0
36.7 0
44.67 -0.75
39.8 0
27.98 0
44.91 0
52.73 0
37.79 0.95
51.73 0
65.32 0
42.31 0
49.64 -0.4
37.4 0
40.96 3.55
60.94 0
42.29 0
52.77 0
37.2 0
37.85 0
31.95 -19.1
48.71 14.25
19.76 0
20.41 -17.65
29.68 7.95
36.73 0
23.9 0
24.44 0
16.62 0
25.92 0
48.33 0
52.63 0
66.08 0
34.63 0.6
61.97 0
44.68 0
29.3 0
36.35 0
34.01 0
62.34 3.35
53.33 0
37.19 0
39.58 0
33.7 -1.65
34.7 0
33.18 0
44.29 0
64.28 0
51.94 0
29.82 0
33.15 0
32.41 0
34.24 0
42.65 -0.8
61.95 -1.05
51.88 2.55
38.43 -4.25
58.1 0
55.13 0
55.21 0
49.6 0
44.97 0
38.58 2.55
58.27 1.4
56.59 0
52.68 0
21.06 0.6
26.25 0
17.25 -0.35
47.28 -2.05
41.54 -13.05
45.7 0.85
56.89 -1.4
18.86 0
43.8 2.05
29.68 0
27.7 2.6
26.94 1
19.16 0
24.32 0
55.52 0
31.98 0
36.82 0
45.74 0
30.08 0
39.37 1.3
61.52 0
44.12 0
47.33 0
34.28 0
31.39 0
25.08 0
17.3 4.1
36.72 0
39.4 0
31.44 -0.4
65.89 0
45.63 0
59.82 0
22.67 0
30.87 0
28.38 0
26.44 0
51.99 0
32.78 0.35
48.8 1.1
46.26 2.85
27.47 6.85
26.82 0
45.27 0.4
17.06 0
50.42 0
24.75 0
36.6 0
33.12 -0.65
33.86 0
34.21 0
31.83 0
54.1 0
26.93 3.35
20.23 0
13.26 4.55
12.05 0
28.78 0
27.49 0
16.7 3.7
31.15 -5.75
32.51 0
32.95 0.65
42.29 0
28.04 0
30.84 2.55
30.52 0
32.87 0
33.12 -2.65
24.24 -0.15
29.17 0
27.71 0
68.61 -0.1
33.98 -3.2
33.65 2.65
39.6 -0.35
51.96 0
32.85 2.45
34.15 5.95
50.05 0
38.1 0
29.05 16.45
28.66 0
25.59 0
37.45 0.8
30.75 1.95
28.38 1.7
29.09 0
33.41 0
30.13 3.2
33.13 0.05
36.46 0
32.03 2.4
20.54 0
26.96 0
32.04 0.1
38.2 3.35
21.43 0
45.35 0
40.6 4.45
33.37 1.75
18.53 0.25
29.51 2.05
24.49 0
18.88 7.55
24.74 6.6
30.96 0
30.17 0
19.01 0
34.78 0
24.12 0
28 2.7
25.54 2.2
30.43 0
34.96 0
28.38 -4.15
31.96 -4.45
40.46 0
27.63 -0.05
23.51 0.7
40.24 0
28.47 -12.1
41.28 0
46.31 0.1
32.03 0
33.06 0
37.33 0
63.38 0
53.74 0
42.84 0
33.17 0
54.54 0
52.43 0
25.32 0.85
33.31 0
37.06 0.75
24.97 0
25.74 0
26.19 0
44.58 0
23.45 0
49.59 0
47.03 2.15
29.84 0
28.79 0
43.12 0
34.97 4.4
36.63 0
41.79 0
34.87 0
27.87 0
31.76 3.9
29.42 0
37.76 0
54.55 3.3
39.47 1.15
39.62 0
38.68 -0.45
39.88 0
31.31 0
18.29 0
29.06 -9.55
31.64 4.2
21.7 0.7
29.08 0
30.37 0
30.53 0
40.04 0
40.57 -1.05
28.86 0
40.29 0
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
COALINDIA EQ 22-Dec-16 292.2 291 291.9 287.05 287.75 287.65
COALINDIA EQ 23-Dec-16 287.65 289 289 286 287.9 287.85
COALINDIA EQ 26-Dec-16 287.85 288.4 288.4 282.6 285 285
COALINDIA EQ 27-Dec-16 285 282.5 290.25 282.5 289.55 288.95
COALINDIA EQ 28-Dec-16 288.95 290 296.4 288.7 295.55 295.2
COALINDIA EQ 29-Dec-16 295.2 292.7 301.7 292.7 298 298.65
COALINDIA EQ 30-Dec-16 298.65 298 301.3 296.1 300.5 300
COALINDIA EQ 2-Jan-17 300 300.05 302.65 297 300.05 300.05
COALINDIA EQ 3-Jan-17 300.05 301 307.3 299.5 307 305.3
COALINDIA EQ 4-Jan-17 305.3 306 310 305.45 307.3 306.15
COALINDIA EQ 5-Jan-17 306.15 307.1 311.4 306.6 308 308.3
COALINDIA EQ 6-Jan-17 308.3 309 310.55 305 305.5 306.2
COALINDIA EQ 9-Jan-17 306.2 305.85 305.95 299.6 300.1 300
COALINDIA EQ 10-Jan-17 300 301.05 303.25 299.1 301 300.6
COALINDIA EQ 11-Jan-17 300.6 301.6 318 301.6 317.7 316.85
COALINDIA EQ 12-Jan-17 316.85 318 318.65 310.5 313.05 313.2
COALINDIA EQ 13-Jan-17 313.2 316 319.3 313.55 314.75 315
COALINDIA EQ 16-Jan-17 315 319 319 310.35 313.55 313.8
COALINDIA EQ 17-Jan-17 313.8 314.55 315.45 306.05 307.35 307
COALINDIA EQ 18-Jan-17 307 304.8 309.8 304.55 309.3 308.7
COALINDIA EQ 19-Jan-17 308.7 309 310.45 306.6 307.5 307.35
COALINDIA EQ 20-Jan-17 307.35 307 308.35 302.45 303.8 303.7
COALINDIA EQ 23-Jan-17 303.7 303.9 306.2 302.55 303.9 303.4
COALINDIA EQ 24-Jan-17 303.4 304.5 310.75 303.6 309.45 309.45
COALINDIA EQ 25-Jan-17 309.45 309.8 319 307.5 317.1 317.2
COALINDIA EQ 27-Jan-17 317.2 318 320.4 316 318.3 317.75
COALINDIA EQ 30-Jan-17 317.75 316.6 317.55 313.4 315.55 314.7
COALINDIA EQ 31-Jan-17 314.7 313.4 314.35 303 309.1 309.2
COALINDIA EQ 1-Feb-17 309.2 310 313.7 306.3 313.2 313.05
COALINDIA EQ 2-Feb-17 313.05 311.4 322.8 308.75 320.6 320.45
COALINDIA EQ 3-Feb-17 320.45 320.45 326.9 320.45 326.5 326.15
COALINDIA EQ 6-Feb-17 326.15 326 329 322.4 324.5 325.05
COALINDIA EQ 7-Feb-17 325.05 326 326.5 310.55 317.5 315.05
COALINDIA EQ 8-Feb-17 315.05 313 322.5 313 321.4 321.75
COALINDIA EQ 9-Feb-17 321.75 322.1 325 318.2 322 322.15
COALINDIA EQ 10-Feb-17 322.15 324 325.25 321.4 324.65 324.5
COALINDIA EQ 13-Feb-17 324.5 318 321.5 314.8 321 320.9
COALINDIA EQ 14-Feb-17 320.9 319 320.7 315.25 320 320.2
COALINDIA EQ 15-Feb-17 320.2 320.95 322.8 317.25 320.2 319.95
COALINDIA EQ 16-Feb-17 319.95 317.5 319 315.8 317.5 318.3
COALINDIA EQ 17-Feb-17 318.3 320 320 311 316.5 316.25
COALINDIA EQ 20-Feb-17 316.25 316.25 320.9 314.1 320 319.9
COALINDIA EQ 21-Feb-17 319.9 320.5 321.4 317.1 319.25 319.6
COALINDIA EQ 22-Feb-17 319.6 322.3 329.7 320.55 328 328.35
COALINDIA EQ 23-Feb-17 328.35 329.6 332 325.5 328.5 327.7
COALINDIA EQ 27-Feb-17 327.7 330 332.3 327.7 330.1 329.95
COALINDIA EQ 28-Feb-17 329.95 330 331.4 320.1 321.8 321.9
COALINDIA EQ 1-Mar-17 321.9 323 324.5 318.6 320.3 320.2
COALINDIA EQ 2-Mar-17 320.2 318.35 326.35 318.35 321.8 321.4
COALINDIA EQ 3-Mar-17 321.4 322 324.4 320.5 321.05 321.25
COALINDIA EQ 6-Mar-17 321.25 325 327.9 320.6 322.9 322.9
COALINDIA EQ 7-Mar-17 322.9 325 326.25 321.3 322.95 322.8
COALINDIA EQ 8-Mar-17 322.8 325 325.7 319.3 319.5 320.2
COALINDIA EQ 9-Mar-17 320.2 319.35 319.9 317.55 318.7 318.1
COALINDIA EQ 10-Mar-17 318.1 319.55 320 315.25 316.6 316.3
COALINDIA EQ 14-Mar-17 316.3 302 302 293.9 295.25 294.95
COALINDIA EQ 15-Mar-17 294.95 296.5 296.95 292 292.75 292.7
COALINDIA EQ 16-Mar-17 292.7 294.6 295.5 291.2 293.05 291.95
COALINDIA EQ 17-Mar-17 291.95 293.95 294.6 288.2 288.65 289.25
COALINDIA EQ 20-Mar-17 289.25 290 292.4 288.05 292.25 291.8
COALINDIA EQ 21-Mar-17 291.8 293 294.8 291 292.6 292.25
COALINDIA EQ 22-Mar-17 292.25 291 293.3 289.5 292.65 292.15
COALINDIA EQ 23-Mar-17 292.15 292.35 296.95 292.3 295.7 295.9
COALINDIA EQ 24-Mar-17 295.9 298 300 295.65 297.5 297.85
COALINDIA EQ 27-Mar-17 297.85 293.45 293.45 290.45 291.3 291.5
COALINDIA EQ 28-Mar-17 291.5 291.9 292.4 289.6 290.3 290.35
COALINDIA EQ 29-Mar-17 290.35 290.5 294.6 290.2 293.8 294.1
COALINDIA EQ 30-Mar-17 294.1 295.5 295.5 289 289.6 289.5
COALINDIA EQ 31-Mar-17 289.5 290 294.2 289.6 293 292.65
COALINDIA EQ 3-Apr-17 292.65 292.65 295.25 291 295.1 295
COALINDIA EQ 5-Apr-17 295 296.8 296.8 289.8 290 290.05
COALINDIA EQ 6-Apr-17 290.05 289.8 289.8 285.75 286.35 286.4
COALINDIA EQ 7-Apr-17 286.4 286.2 286.2 280.1 284.75 283.9
COALINDIA EQ 10-Apr-17 283.9 284.9 288.6 284.75 286.2 286.75
COALINDIA EQ 11-Apr-17 286.75 286.5 290.4 286.15 289 288.9
COALINDIA EQ 12-Apr-17 288.9 288.25 291.85 288 290 290
COALINDIA EQ 13-Apr-17 290 288.9 291.55 288.55 291.5 291.05
COALINDIA EQ 17-Apr-17 291.05 291 291 285.2 285.4 285.8
COALINDIA EQ 18-Apr-17 285.8 283 284.5 278.7 279.2 279.25
COALINDIA EQ 19-Apr-17 279.25 278.5 283.4 276.1 282.7 282.7
COALINDIA EQ 20-Apr-17 282.7 283.9 284 278.1 279.55 279.4
COALINDIA EQ 21-Apr-17 279.4 280.95 281.7 276.4 277 277
COALINDIA EQ 24-Apr-17 277 279.45 279.45 276.3 277.05 277.15
COALINDIA EQ 25-Apr-17 277.15 278 278.9 277.15 278.4 278.3
COALINDIA EQ 26-Apr-17 278.3 278.9 280.7 276 276.2 276.65
COALINDIA EQ 27-Apr-17 276.65 276.85 277.9 273.1 273.55 274.15
COALINDIA EQ 28-Apr-17 274.15 274.15 278.25 274.15 276.8 276.65
COALINDIA EQ 2-May-17 276.65 278.7 278.7 273.85 274.7 274.55
COALINDIA EQ 3-May-17 274.55 277.4 280.2 275 280 279.55
COALINDIA EQ 4-May-17 279.55 280 281.6 279 280.05 280.25
COALINDIA EQ 5-May-17 280.25 282 284.45 278.05 278.65 278.5
COALINDIA EQ 8-May-17 278.5 281 281 278.2 279.15 279.1
COALINDIA EQ 9-May-17 279.1 279.4 280.15 276 278.2 278.15
COALINDIA EQ 10-May-17 278.15 277.7 279.3 277.1 278.7 278.55
COALINDIA EQ 11-May-17 278.55 279.9 280 273.75 274.55 274.2
COALINDIA EQ 12-May-17 274.2 274.6 278.05 274.6 276.7 276.6
COALINDIA EQ 15-May-17 276.6 277.25 278.5 277.25 277.4 277.75
COALINDIA EQ 16-May-17 277.75 277.4 277.7 274.5 276.55 275.95
COALINDIA EQ 17-May-17 275.95 275.2 278 275 275.95 276.35
COALINDIA EQ 18-May-17 276.35 275 278.4 275 276 276.45
COALINDIA EQ 19-May-17 276.45 278.4 283.65 275.75 276.1 276.25
COALINDIA EQ 22-May-17 276.25 277.35 277.75 273.5 274 273.85
COALINDIA EQ 23-May-17 273.85 273.9 274.8 267.15 267.8 267.85
COALINDIA EQ 24-May-17 267.85 268.3 270.25 261 261.9 261.75
COALINDIA EQ 25-May-17 261.75 263.8 266.25 262.75 265.9 265.45
COALINDIA EQ 26-May-17 265.45 266 269.25 265.9 268.1 268.25
COALINDIA EQ 29-May-17 268.25 270 271 265.75 266.55 267.3
COALINDIA EQ 30-May-17 267.3 259.8 268.6 259.5 267.75 267.7
COALINDIA EQ 31-May-17 267.7 268 268.9 262 263.1 262.55
COALINDIA EQ 1-Jun-17 262.55 263 266.1 262.75 266.05 265.35
COALINDIA EQ 2-Jun-17 265.35 265.35 270.25 265.35 268.2 268.8
COALINDIA EQ 5-Jun-17 268.8 267.45 267.9 263.7 264.55 264.55
COALINDIA EQ 6-Jun-17 264.55 265 265.3 262 262.4 262.3
COALINDIA EQ 7-Jun-17 262.3 263 265 262.5 264.15 264.4
COALINDIA EQ 8-Jun-17 264.4 264.6 264.75 262.1 262.3 262.9
COALINDIA EQ 9-Jun-17 262.9 264 264.5 261 261.2 261.5
COALINDIA EQ 12-Jun-17 261.5 261.95 262.5 260.1 260.3 260.3
COALINDIA EQ 13-Jun-17 260.3 260 260.4 258.5 259.1 259.05
COALINDIA EQ 14-Jun-17 259.05 259.5 259.75 256.1 256.85 257.05
COALINDIA EQ 15-Jun-17 257.05 256.8 256.95 253 254.5 254.2
COALINDIA EQ 16-Jun-17 254.2 254.9 257.2 253.95 255.05 255.7
COALINDIA EQ 19-Jun-17 255.7 256.25 256.95 251.5 254.1 253.95
COALINDIA EQ 20-Jun-17 253.95 254.45 255 253 253.85 253.55
COALINDIA EQ 21-Jun-17 253.55 253.7 253.75 250.1 250.5 250.45
COALINDIA EQ 22-Jun-17 250.45 250.5 251.65 245.2 245.4 245.7
COALINDIA EQ 23-Jun-17 245.7 245.7 247.8 243.1 245.2 244.9
COALINDIA EQ 27-Jun-17 244.9 245.1 246.6 244 244.35 244.35
COALINDIA EQ 28-Jun-17 244.35 246 247.2 244.55 246 245.75
COALINDIA EQ 29-Jun-17 245.75 246.8 247.8 244.6 245.05 245.15
COALINDIA EQ 30-Jun-17 245.15 244.7 245.9 243.5 244.5 244.25
COALINDIA EQ 3-Jul-17 244.25 245.35 249.5 242.6 249 248.85
COALINDIA EQ 4-Jul-17 248.85 250.5 250.5 246.2 247 246.75
COALINDIA EQ 5-Jul-17 246.75 248.8 249 246.25 247.3 247.5
COALINDIA EQ 6-Jul-17 247.5 247.5 252.8 247.1 251.5 251.45
COALINDIA EQ 7-Jul-17 251.45 250.05 252.95 250.05 250.55 251.1
COALINDIA EQ 10-Jul-17 251.1 255 259.35 251.5 258.3 258.8
COALINDIA EQ 11-Jul-17 258.8 259 259.9 253.75 255.05 254.5
COALINDIA EQ 12-Jul-17 254.5 255 256.75 253.1 253.5 253.45
COALINDIA EQ 13-Jul-17 253.45 254.2 255.8 251.85 253.95 253.65
COALINDIA EQ 14-Jul-17 253.65 253.95 254.3 248.1 250.8 250.45
COALINDIA EQ 17-Jul-17 250.45 250.75 251 246.05 247.2 247
COALINDIA EQ 18-Jul-17 247 248.5 249.3 245.75 248.75 248.5
COALINDIA EQ 19-Jul-17 248.5 248.05 256.65 248.05 255.95 254.7
COALINDIA EQ 20-Jul-17 254.7 254.7 258.5 254.25 255.4 255.3
COALINDIA EQ 21-Jul-17 255.3 255 262.95 254.1 262.5 262.35
COALINDIA EQ 24-Jul-17 262.35 263 265.25 260.1 261.65 261.55
COALINDIA EQ 25-Jul-17 261.55 262 262.35 257.75 258.4 258.3
COALINDIA EQ 26-Jul-17 258.3 258.4 261.9 258.05 260.35 260.65
COALINDIA EQ 27-Jul-17 260.65 261.6 262.2 254.5 255.5 255.25
COALINDIA EQ 28-Jul-17 255.25 254.2 256.6 250 251.1 251.55
COALINDIA EQ 31-Jul-17 251.55 252 252.35 248 249.65 249.1
COALINDIA EQ 1-Aug-17 249.1 249.9 253.5 249.45 251.8 251.45
COALINDIA EQ 2-Aug-17 251.45 251.95 253.4 249 251 250.85
COALINDIA EQ 3-Aug-17 250.85 251.6 251.8 241.1 242 241.75
COALINDIA EQ 4-Aug-17 241.75 242 250.2 238.45 249.2 249.2
COALINDIA EQ 7-Aug-17 249.2 249.8 253.2 248.6 251.25 251.5
COALINDIA EQ 8-Aug-17 251.5 248.4 250.95 243.2 244.4 245.05
COALINDIA EQ 9-Aug-17 245.05 244.9 245.3 241.1 242.4 242.5
COALINDIA EQ 10-Aug-17 242.5 241.2 242.25 237.5 239.45 238.95
COALINDIA EQ 11-Aug-17 238.95 237 240.4 233.7 236.45 235.9
COALINDIA EQ 14-Aug-17 235.9 236.6 240.9 236.15 238.1 238.15
COALINDIA EQ 16-Aug-17 238.15 237 239.9 234.5 238.45 237.95
COALINDIA EQ 17-Aug-17 237.95 239.4 249.35 237.05 247 246.95
COALINDIA EQ 18-Aug-17 246.95 246.5 247.9 241.7 243 243.35
COALINDIA EQ 21-Aug-17 243.35 244 249.4 237.55 239.2 238.45
COALINDIA EQ 22-Aug-17 238.45 240.55 243.05 238.55 241 240.55
COALINDIA EQ 23-Aug-17 240.55 242.3 242.5 239.5 241.35 241.1
COALINDIA EQ 24-Aug-17 241.1 242.4 242.8 239.6 241.65 241.3
COALINDIA EQ 28-Aug-17 241.3 242 244.3 241.55 242.8 243.6
COALINDIA EQ 29-Aug-17 243.6 242.5 242.5 238 238.2 238.25
COALINDIA EQ 30-Aug-17 238.25 240.95 242.4 239.15 241.45 241.8
COALINDIA EQ 31-Aug-17 241.8 241.5 241.5 235.85 238.05 237.4
COALINDIA EQ 1-Sep-17 237.4 238.05 240.4 238.05 239 238.65
COALINDIA EQ 4-Sep-17 238.65 239 247.2 238.95 246.25 246.5
COALINDIA EQ 5-Sep-17 246.5 246.5 254.7 244.6 253.7 253.85
COALINDIA EQ 6-Sep-17 253.85 251.55 257.55 251.05 257.1 255.8
COALINDIA EQ 7-Sep-17 255.8 258.7 258.9 251.65 253 253.3
COALINDIA EQ 8-Sep-17 253.3 253.3 255.85 251.55 254.85 255
COALINDIA EQ 11-Sep-17 255 256.5 259.6 255.25 256.8 257.05
COALINDIA EQ 12-Sep-17 257.05 256.1 258.3 253.4 257 257.55
COALINDIA EQ 13-Sep-17 257.55 257 259.7 255.1 256.85 256.35
COALINDIA EQ 14-Sep-17 256.35 255.6 258.2 254.05 255 255.05
COALINDIA EQ 15-Sep-17 255.05 255.2 262.2 255.2 260.8 259.8
COALINDIA EQ 18-Sep-17 259.8 261.45 265 260.1 264.25 264.55
COALINDIA EQ 19-Sep-17 264.55 262 262.95 257.1 258.25 258.55
COALINDIA EQ 20-Sep-17 258.55 258.55 258.7 253.2 256.85 256.55
COALINDIA EQ 21-Sep-17 256.55 255.5 256.4 248.5 254.4 254.05
COALINDIA EQ 22-Sep-17 254.05 253.5 254.45 248 253.8 253.8
COALINDIA EQ 25-Sep-17 253.8 254.4 257.7 250.25 257.5 257.05
COALINDIA EQ 26-Sep-17 257.05 257.5 261.85 253.8 259.55 260.4
COALINDIA EQ 27-Sep-17 260.4 261.75 261.9 255.3 260.2 260.85
COALINDIA EQ 28-Sep-17 260.85 260 270.25 258.95 266.35 267.8
COALINDIA EQ 29-Sep-17 267.8 270 272.4 267.3 271 270.85
COALINDIA EQ 3-Oct-17 270.85 273 274.3 269.15 272.05 272
COALINDIA EQ 4-Oct-17 272 271.15 271.85 268.7 270 270
COALINDIA EQ 5-Oct-17 270 270 273.95 269.05 273.1 273.25
COALINDIA EQ 6-Oct-17 273.25 273.5 278.5 273.45 277.45 276.7
COALINDIA EQ 9-Oct-17 276.7 277 281.95 276.8 280.75 281.35
COALINDIA EQ 10-Oct-17 281.35 281.35 286.25 281.35 285.6 285.65
COALINDIA EQ 11-Oct-17 285.65 286 286.5 280.75 281 282.95
COALINDIA EQ 12-Oct-17 282.95 281.9 283.75 280.15 282.6 282.4
COALINDIA EQ 13-Oct-17 282.4 282.6 289 282.6 285.7 287.25
COALINDIA EQ 16-Oct-17 287.25 287.3 291.5 286.75 291 290.7
COALINDIA EQ 17-Oct-17 290.7 291 291 288.25 291 290.05
COALINDIA EQ 18-Oct-17 290.05 290 291.45 288.3 289.8 290
COALINDIA EQ 19-Oct-17 290 290 290.05 284.9 285.05 285.8
COALINDIA EQ 23-Oct-17 285.8 286.5 291.4 286.5 289.7 289.85
COALINDIA EQ 24-Oct-17 289.85 289.05 291.95 288 289.5 289.7
COALINDIA EQ 25-Oct-17 289.7 291 291.7 287.55 288.55 289.15
COALINDIA EQ 26-Oct-17 289.15 289 295 289 294 293.35
COALINDIA EQ 27-Oct-17 293.35 294 294.25 287.9 288.75 289.15
COALINDIA EQ 30-Oct-17 289.15 289.15 290.9 285.1 289 288.9
COALINDIA EQ 31-Oct-17 288.9 287 288.3 283.35 287 286.45
COALINDIA EQ 1-Nov-17 286.45 286.5 290 281.55 287.85 286.55
COALINDIA EQ 2-Nov-17 286.55 286.9 292.35 284.65 290.8 291.2
COALINDIA EQ 3-Nov-17 291.2 291.2 292 285.05 286.5 286.55
COALINDIA EQ 6-Nov-17 286.55 286.5 289.45 283.9 286.15 286.35
COALINDIA EQ 7-Nov-17 286.35 286.6 287.8 283.1 285 284.65
COALINDIA EQ 8-Nov-17 284.65 283.25 289 282.5 286.45 288.05
COALINDIA EQ 9-Nov-17 288.05 286.9 287.5 280.05 283.3 283.25
COALINDIA EQ 10-Nov-17 283.25 283.3 287.45 278 285.7 284.35
COALINDIA EQ 13-Nov-17 284.35 276.2 280.3 274 274.35 274.95
COALINDIA EQ 14-Nov-17 274.95 274.35 275.4 271.25 275.2 274.15
COALINDIA EQ 15-Nov-17 274.15 274 274.15 270.2 272.75 272.35
COALINDIA EQ 16-Nov-17 272.35 272.5 272.9 266.15 269 268.35
COALINDIA EQ 17-Nov-17 268.35 271.5 273.4 268.75 272.65 272.8
COALINDIA EQ 20-Nov-17 272.8 273 280.25 270.05 278.4 278.35
COALINDIA EQ 21-Nov-17 278.35 279 282 273.1 273.2 273.8
COALINDIA EQ 22-Nov-17 273.8 275.5 276.5 271.1 271.25 271.8
COALINDIA EQ 23-Nov-17 271.8 271.5 274.1 268.8 270 270.45
COALINDIA EQ 24-Nov-17 270.45 270.75 272.85 270.4 271.65 271.5
COALINDIA EQ 27-Nov-17 271.5 270.85 272.4 269.35 271.8 271.65
COALINDIA EQ 28-Nov-17 271.65 272 276.4 269.55 273.8 274.35
COALINDIA EQ 29-Nov-17 274.35 276.9 282.1 274.5 277.05 276.3
COALINDIA EQ 30-Nov-17 276.3 275.3 278.3 272.5 275.35 275.8
COALINDIA EQ 1-Dec-17 275.8 275.2 276.35 270 272.4 272.05
COALINDIA EQ 4-Dec-17 272.05 273 273.6 265.15 265.9 265.9
COALINDIA EQ 5-Dec-17 265.9 265 266.35 263.1 265.2 265.25
COALINDIA EQ 6-Dec-17 265.25 263.2 267.85 263.2 265.15 265.1
COALINDIA EQ 7-Dec-17 265.1 266 266.9 262 263.25 262.8
COALINDIA EQ 8-Dec-17 262.8 264.9 265.6 262.35 264.6 264.85
COALINDIA EQ 11-Dec-17 264.85 265.65 270.4 265.3 269.8 269.85
COALINDIA EQ 12-Dec-17 269.85 269.6 269.8 262.5 263.4 263.4
COALINDIA EQ 13-Dec-17 263.4 264.85 264.95 261 263.1 263.15
COALINDIA EQ 14-Dec-17 263.15 263.25 264.65 262.2 262.75 262.85
COALINDIA EQ 15-Dec-17 262.85 264 271.55 263.8 271.2 271
COALINDIA EQ 18-Dec-17 271 269.95 274.65 262.3 267.95 267.65
COALINDIA EQ 19-Dec-17 267.65 269.4 271.9 266.45 268.35 267.6
COALINDIA EQ 20-Dec-17 267.6 272 272 268.15 269.3 269.45
COALINDIA EQ 21-Dec-17 269.45 271.4 271.4 266.85 267.6 267.9
COALINDIA EQ 22-Dec-17 267.9 268.15 268.7 265.3 265.9 265.9
COALINDIA EQ 26-Dec-17 265.9 267.7 267.7 263 263.3 263.75
COALINDIA EQ 27-Dec-17 263.75 263.3 265.1 261.6 262.65 262.55
COALINDIA EQ 28-Dec-17 262.55 262.8 265.85 262.1 263 263.15
COALINDIA EQ 29-Dec-17 263.15 263.1 264.45 261.8 263 262.95
COALINDIA EQ 1-Jan-18 262.95 263 267.3 262.6 266.9 266.65
COALINDIA EQ 2-Jan-18 266.65 268 270.9 267 270.2 270.05
COALINDIA EQ 3-Jan-18 270.05 271 273.45 269.7 272.6 271.85
COALINDIA EQ 4-Jan-18 271.85 272.9 279.85 272.2 277.7 277.8
COALINDIA EQ 5-Jan-18 277.8 278.5 280.65 278 278 278.75
COALINDIA EQ 8-Jan-18 278.75 279 290.6 279 287.55 287.45
COALINDIA EQ 9-Jan-18 287.45 299.7 311 296.65 304 304.05
COALINDIA EQ 10-Jan-18 304.05 306 309.8 305 308.55 308.3
COALINDIA EQ 11-Jan-18 308.3 308 310 302.95 308.15 308.1
COALINDIA EQ 12-Jan-18 308.1 309 310.8 306.2 308.75 309
COALINDIA EQ 15-Jan-18 309 309.25 310.45 304.5 305.5 305.9
COALINDIA EQ 16-Jan-18 305.9 305.9 305.9 290.6 291 291.6
COALINDIA EQ 17-Jan-18 291.6 293 294.95 286.3 292.95 290.95
COALINDIA EQ 18-Jan-18 290.95 293.3 293.8 278.1 284.7 283.05
COALINDIA EQ 19-Jan-18 283.05 283.05 285.9 280.5 284.35 284
COALINDIA EQ 22-Jan-18 284 287.1 289.7 283.7 285 285.05
COALINDIA EQ 23-Jan-18 285.05 285.2 294.15 285.2 293.25 293.1
COALINDIA EQ 24-Jan-18 293.1 292.5 298.5 287 296.5 294.55
COALINDIA EQ 25-Jan-18 294.55 294.55 302.65 294.55 298.5 299.4
COALINDIA EQ 29-Jan-18 299.4 298.5 306 296.95 300 301.75
COALINDIA EQ 30-Jan-18 301.75 299 307.5 295.2 305 305.9
COALINDIA EQ 31-Jan-18 305.9 303.5 304.55 298 300.5 299.55
COALINDIA EQ 1-Feb-18 299.55 300.1 301.15 290.95 296.5 295.6
COALINDIA EQ 2-Feb-18 295.6 292.1 297.55 286.05 292 290.35
COALINDIA EQ 5-Feb-18 290.35 293 296 285 295.9 294.8
COALINDIA EQ 6-Feb-18 294.8 287 292 280.1 290.1 290.35
COALINDIA EQ 7-Feb-18 290.35 291.5 299.7 290.35 296.3 297.6
COALINDIA EQ 8-Feb-18 297.6 297.6 302.6 296.7 300.1 300
COALINDIA EQ 9-Feb-18 300 295.1 304.45 294.4 300.05 300.15
COALINDIA EQ 12-Feb-18 300.15 303.9 305 297.05 300 300.65
COALINDIA EQ 14-Feb-18 300.65 300 309.45 300 305 306.95
COALINDIA EQ 15-Feb-18 306.95 307.5 311.8 304.65 307.5 308.1
COALINDIA EQ 16-Feb-18 308.1 308.1 310.45 302.6 302.9 303.5
COALINDIA EQ 19-Feb-18 303.5 303 307.4 301.05 305.8 305.4
COALINDIA EQ 20-Feb-18 305.4 305 311.85 302 311 310.4
COALINDIA EQ 21-Feb-18 310.4 311 312 305.15 310.6 310.55
COALINDIA EQ 22-Feb-18 310.55 306.5 315 306.5 311.5 311.55
COALINDIA EQ 23-Feb-18 311.55 310.75 313.85 308.35 311.5 310.95
COALINDIA EQ 26-Feb-18 310.95 311.25 316.4 309 312.4 314.05
COALINDIA EQ 27-Feb-18 314.05 313.65 316.95 307.2 307.4 309
COALINDIA EQ 28-Feb-18 309 307 311.8 305 311.35 309.15
COALINDIA EQ 1-Mar-18 309.15 310.8 314.15 308 313.5 312.9
COALINDIA EQ 5-Mar-18 312.9 310.45 311.45 303.95 304.45 305.8
COALINDIA EQ 6-Mar-18 305.8 306.9 309.45 301.1 306 307
COALINDIA EQ 7-Mar-18 307 306 308.95 302.9 306.25 306.95
COALINDIA EQ 8-Mar-18 306.95 308 308.75 302.15 305.15 305.5
COALINDIA EQ 9-Mar-18 305.5 305 307.5 302.1 303.25 304.05
COALINDIA EQ 12-Mar-18 304.05 305.4 306.9 296 297.5 297.65
COALINDIA EQ 13-Mar-18 297.65 297.5 298.65 290 295.2 294.85
COALINDIA EQ 14-Mar-18 294.85 291 294.4 290.7 292.85 293.1
COALINDIA EQ 15-Mar-18 293.1 294 298.9 292.1 295.3 295.5
COALINDIA EQ 16-Mar-18 295.5 280.3 281.4 276.2 279.85 278.2
COALINDIA EQ 19-Mar-18 278.2 279.5 279.5 269.1 271.6 272.3
COALINDIA EQ 20-Mar-18 272.3 269.1 273.3 268.35 270 270.25
COALINDIA EQ 21-Mar-18 270.25 270.9 272.55 269.05 271.15 270.9
COALINDIA EQ 22-Mar-18 270.9 270 273.45 268 269.05 269.4
COALINDIA EQ 23-Mar-18 269.4 266.65 271.8 265 270.55 269.95
COALINDIA EQ 26-Mar-18 269.95 270 274.5 268.05 274.1 273.45
COALINDIA EQ 27-Mar-18 273.45 274.1 276.8 272.25 275.9 276.2
COALINDIA EQ 28-Mar-18 276.2 274.7 285.75 272.85 281.35 283.3
COALINDIA EQ 2-Apr-18 283.3 283.35 283.5 275.15 279.6 277.5
COALINDIA EQ 3-Apr-18 277.5 276.2 279.6 275.15 278.9 278.95
COALINDIA EQ 4-Apr-18 278.95 278.8 278.9 273.2 275 274.55
COALINDIA EQ 5-Apr-18 274.55 276.15 279.5 275.45 276.45 277.8
COALINDIA EQ 6-Apr-18 277.8 277.7 278.8 274.5 275.05 275.8
COALINDIA EQ 9-Apr-18 275.8 276.35 276.35 273.5 274.7 274.45
COALINDIA EQ 10-Apr-18 274.45 276 281.45 273.25 281.1 280.9
COALINDIA EQ 11-Apr-18 280.9 283.65 285.35 278.05 282.05 283.4
COALINDIA EQ 12-Apr-18 283.4 281.55 282.75 279.1 281.2 281.5
COALINDIA EQ 13-Apr-18 281.5 282.5 285.5 280 284.8 285
COALINDIA EQ 16-Apr-18 285 284.6 286.8 283.35 285.75 286.1
COALINDIA EQ 17-Apr-18 286.1 286.25 290.4 285.45 286.2 287.6
COALINDIA EQ 18-Apr-18 287.6 287 288.45 282.9 285.35 285.1
COALINDIA EQ 19-Apr-18 285.1 285.25 287.25 281.7 283.25 283.2
COALINDIA EQ 20-Apr-18 283.2 283.25 294.95 282.45 291.35 292.05
COALINDIA EQ 23-Apr-18 292.05 292 292 288.6 290.95 289.8
COALINDIA EQ 24-Apr-18 289.8 289 293.95 287.15 290.35 290.5
COALINDIA EQ 25-Apr-18 290.5 290.1 293.8 287.75 291.1 290.95
COALINDIA EQ 26-Apr-18 290.95 290.5 292.95 288.25 290.3 290.8
COALINDIA EQ 27-Apr-18 290.8 290 292.25 282.5 286.8 286.75
COALINDIA EQ 30-Apr-18 286.75 287.5 288 282.7 283.7 285
COALINDIA EQ 2-May-18 285 283.1 283.45 279.05 280.55 280.5
COALINDIA EQ 3-May-18 280.5 278.25 281.8 276.1 276.8 276.95
COALINDIA EQ 4-May-18 276.95 276.8 277.45 270.4 272 271.3
COALINDIA EQ 7-May-18 271.3 273.8 273.8 265.3 267.4 267.4
COALINDIA EQ 8-May-18 267.4 268.05 272 266.65 268.5 268.15
COALINDIA EQ 9-May-18 268.15 268.2 269.75 266.7 268 267.35
COALINDIA EQ 10-May-18 267.35 268.8 272.95 267.8 269.75 269.35
COALINDIA EQ 11-May-18 269.35 272 272.3 269.5 270.85 271
COALINDIA EQ 14-May-18 271 271 273 266.7 270 270.05
COALINDIA EQ 15-May-18 270.05 270.05 271.25 262.15 264 263.5
COALINDIA EQ 16-May-18 263.5 264 265 257.3 264.25 263.5
COALINDIA EQ 17-May-18 263.5 265.9 273.4 265.1 271.35 271.5
COALINDIA EQ 18-May-18 271.5 271.5 274.55 265.8 267 266.8
COALINDIA EQ 21-May-18 266.8 267.5 271.5 264.6 271 270.25
COALINDIA EQ 22-May-18 270.25 272.7 279.9 271.5 278.5 279.05
COALINDIA EQ 23-May-18 279.05 277.15 279.9 274.75 277 276.2
COALINDIA EQ 24-May-18 276.2 277 281.5 274.5 279.8 280.1
COALINDIA EQ 25-May-18 280.1 280.1 283.3 272.55 277.7 275.6
COALINDIA EQ 28-May-18 275.6 277 287.8 276.7 284.95 284.8
COALINDIA EQ 29-May-18 284.8 286.35 287 276.5 282.4 282.35
COALINDIA EQ 30-May-18 282.35 281 292.5 277.65 288.75 289.05
COALINDIA EQ 31-May-18 289.05 292.1 303.45 290 295 296.25
COALINDIA EQ 1-Jun-18 296.25 293 299.7 290.1 294.8 294.65
COALINDIA EQ 4-Jun-18 294.65 295.2 297.85 291.4 293.25 292.6
COALINDIA EQ 5-Jun-18 292.6 293.9 294.75 283.75 286.75 285.25
COALINDIA EQ 6-Jun-18 285.25 285.55 292.25 284.45 290.1 290.65
COALINDIA EQ 7-Jun-18 290.65 289 291 287.3 288.8 288.9
COALINDIA EQ 8-Jun-18 288.9 288.7 293.6 287 290 289.9
COALINDIA EQ 11-Jun-18 289.9 290 294.45 286.15 287.9 287.9
COALINDIA EQ 12-Jun-18 287.9 287.9 289.8 283 283.95 283.55
COALINDIA EQ 13-Jun-18 283.55 284.1 287.7 283.65 283.95 284
COALINDIA EQ 14-Jun-18 284 283.8 286.95 278.3 286.55 283.2
COALINDIA EQ 15-Jun-18 283.2 286.5 286.5 277.5 278.25 279.05
COALINDIA EQ 18-Jun-18 279.05 279 279.05 271.2 274.65 274.2
COALINDIA EQ 19-Jun-18 274.2 272.35 275.4 271.3 272.8 272.95
COALINDIA EQ 20-Jun-18 272.95 273.1 274 267.45 270.15 270.6
COALINDIA EQ 21-Jun-18 270.6 270.7 272.9 266.3 267 267.7
COALINDIA EQ 22-Jun-18 267.7 267.1 267.7 263.05 265.1 264.85
COALINDIA EQ 25-Jun-18 264.85 264 265.75 257.4 257.5 259
COALINDIA EQ 26-Jun-18 259 258.3 270.2 258.2 265 265.15
COALINDIA EQ 27-Jun-18 265.15 265 267.95 260.85 264.8 265.9
COALINDIA EQ 28-Jun-18 265.9 266.85 266.85 258.65 260.45 260.65
COALINDIA EQ 29-Jun-18 260.65 259 265.2 259 264.1 264.35
COALINDIA EQ 2-Jul-18 264.35 263.15 264 258.6 260.4 260.55
COALINDIA EQ 3-Jul-18 260.55 262.5 262.7 259.3 260.5 260.85
COALINDIA EQ 4-Jul-18 260.85 261.05 266.95 259.6 263.5 264.35
COALINDIA EQ 5-Jul-18 264.35 264.5 271.75 260.5 271.25 270.3
COALINDIA EQ 6-Jul-18 270.3 270 271.95 267.2 270.9 271.2
COALINDIA EQ 9-Jul-18 271.2 272.25 274.2 269 271 271.15
COALINDIA EQ 10-Jul-18 271.15 271.25 279.7 270.55 278.95 278.45
COALINDIA EQ 11-Jul-18 278.45 277 277.9 263.75 265.45 264.8
COALINDIA EQ 12-Jul-18 264.8 267 271.25 264.85 265.5 265.25
COALINDIA EQ 13-Jul-18 265.25 266.8 270.65 266.3 267.45 267.8
COALINDIA EQ 16-Jul-18 267.8 267.7 268 260.1 261.7 261.15
COALINDIA EQ 17-Jul-18 261.15 261.5 266.8 261.25 264.05 264.75
COALINDIA EQ 18-Jul-18 264.75 266 268.5 259.95 261.1 262.15
COALINDIA EQ 19-Jul-18 262.15 262.5 263.95 260 262.5 261.2
COALINDIA EQ 20-Jul-18 261.2 261.7 264.9 258.6 264.1 263.5
COALINDIA EQ 23-Jul-18 263.5 262.5 266.25 261.2 262.4 261.7
COALINDIA EQ 24-Jul-18 261.7 263 267.4 262.1 266.95 266.65
COALINDIA EQ 25-Jul-18 266.65 266.2 266.5 262.5 264.65 264.65
COALINDIA EQ 26-Jul-18 264.65 264.65 266.7 263.05 264.05 265.1
COALINDIA EQ 27-Jul-18 265.1 266.4 266.9 259.65 262.85 262.15
COALINDIA EQ 30-Jul-18 262.15 262.9 266.6 261.4 262.8 262.5
COALINDIA EQ 31-Jul-18 262.5 263.8 264.05 260.35 261.7 261.1
COALINDIA EQ 1-Aug-18 261.1 262 272.2 261.6 270.5 270.65
COALINDIA EQ 2-Aug-18 270.65 274.5 274.95 271.15 272.95 273.55
COALINDIA EQ 3-Aug-18 273.55 274 282.35 273.65 279.3 279.25
COALINDIA EQ 6-Aug-18 279.25 278.85 285.6 278.25 283.45 283.15
COALINDIA EQ 7-Aug-18 283.15 283.15 288.75 273.05 275.5 275.4
COALINDIA EQ 8-Aug-18 275.4 275.5 279.45 274.75 276.5 276
COALINDIA EQ 9-Aug-18 276 278.35 284 276 278.75 280.1
COALINDIA EQ 10-Aug-18 280.1 279 279.7 272.5 277.35 275.8
COALINDIA EQ 13-Aug-18 275.8 280 284.65 276 278 279.05
COALINDIA EQ 14-Aug-18 279.05 280 283.85 277 282.55 282.65
COALINDIA EQ 16-Aug-18 282.65 280 286.3 280 282.6 282.7
COALINDIA EQ 17-Aug-18 282.7 285 286.6 281 281.4 281.4
COALINDIA EQ 20-Aug-18 281.4 283.5 290.7 281.75 284.95 284.05
COALINDIA EQ 21-Aug-18 284.05 286.15 292.6 285 291.2 291.4
COALINDIA EQ 23-Aug-18 291.4 291.7 293.75 287.15 289 289.05
COALINDIA EQ 24-Aug-18 289.05 287.85 293.6 287.8 290.7 291
COALINDIA EQ 27-Aug-18 291 291 295.45 289.45 293.75 293.15
COALINDIA EQ 28-Aug-18 293.15 295 299.75 290.25 293.8 294.7
COALINDIA EQ 29-Aug-18 294.7 292.7 294.35 285.3 286.3 286.3
COALINDIA EQ 30-Aug-18 286.3 286.45 290.55 284.6 286.05 285.6
COALINDIA EQ 31-Aug-18 285.6 286.25 290.5 285 285.5 285.95
COALINDIA EQ 3-Sep-18 285.95 287.5 289.8 286.15 287.3 287.65
COALINDIA EQ 4-Sep-18 287.65 288 288.9 278.6 279.75 279.6
COALINDIA EQ 5-Sep-18 279.6 279.9 279.95 272 277.65 277.6
COALINDIA EQ 6-Sep-18 277.6 278.5 284.9 277.35 283.35 283.65
COALINDIA EQ 7-Sep-18 283.65 284.6 287.5 283 286.6 286.55
COALINDIA EQ 10-Sep-18 286.55 286 286.35 278.65 280.95 279.6
COALINDIA EQ 11-Sep-18 279.6 282.8 288 275.8 284.4 283.1
COALINDIA EQ 12-Sep-18 283.1 284.4 287.6 279.25 280.45 281.55
COALINDIA EQ 14-Sep-18 281.55 283 285.9 277 277.75 277.35
COALINDIA EQ 17-Sep-18 277.35 277.5 278.15 273.25 274.9 274.95
COALINDIA EQ 18-Sep-18 274.95 274.6 276 268.7 274.4 273.2
COALINDIA EQ 19-Sep-18 273.2 275 281.95 275 281.5 280.65
COALINDIA EQ 21-Sep-18 280.65 283.2 286.25 273.6 275.3 275.25
COALINDIA EQ 24-Sep-18 275.25 276 284 275.65 281.6 281.15
COALINDIA EQ 25-Sep-18 281.15 281.15 285.95 273.15 275.45 275.25
COALINDIA EQ 26-Sep-18 275.25 277 277 270.2 272.5 272.55
COALINDIA EQ 27-Sep-18 272.55 272.8 278 270.95 274.05 276.25
COALINDIA EQ 28-Sep-18 276.25 275.8 275.8 264.4 267.1 266.25
COALINDIA EQ 1-Oct-18 266.25 266.25 274 262.8 271.95 272.8
COALINDIA EQ 3-Oct-18 272.8 273 281 268.85 276.2 276.75
COALINDIA EQ 4-Oct-18 276.75 271.6 277.8 268.6 274.1 273.3
COALINDIA EQ 5-Oct-18 273.3 274 274.15 261.3 262.85 263
COALINDIA EQ 8-Oct-18 263 263 272.95 262.5 268.8 267.9
COALINDIA EQ 9-Oct-18 267.9 269.9 277.7 268.5 272.7 273.95
COALINDIA EQ 10-Oct-18 273.95 271.5 276.8 270.3 273.5 272.7
COALINDIA EQ 11-Oct-18 272.7 268 274.5 265.05 268.2 266.6
COALINDIA EQ 12-Oct-18 266.6 269.5 279.9 268.5 279 278.6
COALINDIA EQ 15-Oct-18 278.6 279.3 280.85 272.75 275.75 275.65
COALINDIA EQ 16-Oct-18 275.65 277.2 278.35 274.4 276.9 276.4
COALINDIA EQ 17-Oct-18 276.4 279.6 283.85 277.2 280.75 279.9
COALINDIA EQ 19-Oct-18 279.9 279.15 281.2 274.45 276 275.15
COALINDIA EQ 22-Oct-18 275.15 277.5 280.65 274.1 276.4 275.5
COALINDIA EQ 23-Oct-18 275.5 274.5 280.85 274.3 277.7 277.35
COALINDIA EQ 24-Oct-18 277.35 280 280.2 273.6 276.75 277.25
COALINDIA EQ 25-Oct-18 277.25 274.8 283.95 274.1 283.55 282.2
COALINDIA EQ 26-Oct-18 282.2 283.1 283.7 275.8 281 281.1
COALINDIA EQ 29-Oct-18 281.1 281.5 289.2 277.35 286.6 287.4
COALINDIA EQ 30-Oct-18 287.4 286.15 286.4 275 277 275.85
COALINDIA EQ 31-Oct-18 275.85 265 267.9 263.8 266 266.15
COALINDIA EQ 1-Nov-18 266.15 264.95 266 260.1 261.35 261.1
COALINDIA EQ 2-Nov-18 261.1 259 264.5 258.9 261.75 261.55
COALINDIA EQ 5-Nov-18 261.55 261.95 265.25 261.8 264.6 264.35
COALINDIA EQ 6-Nov-18 264.35 265 266.65 264.2 266.2 265.9
COALINDIA EQ 7-Nov-18 265.9 266.5 267.3 265.9 267 266.95
COALINDIA EQ 9-Nov-18 266.95 268.75 271.85 266.55 268.5 268.45
COALINDIA EQ 12-Nov-18 268.45 270 271.4 263.2 264 263.9
COALINDIA EQ 13-Nov-18 263.9 267.5 268.7 264.15 265.4 265.55
COALINDIA EQ 14-Nov-18 265.55 267 267 263.75 265.3 265.75
COALINDIA EQ 15-Nov-18 265.75 265.75 266.5 262.1 263.65 263.15
COALINDIA EQ 16-Nov-18 263.15 264 265.8 261.3 263.5 263.65
COALINDIA EQ 19-Nov-18 263.65 264.5 264.7 262.65 264.3 264.15
COALINDIA EQ 20-Nov-18 264.15 264 265.6 261 261.2 261.45
COALINDIA EQ 21-Nov-18 261.45 261.5 263.2 260.25 260.4 260.95
COALINDIA EQ 22-Nov-18 260.95 261 261.4 256.1 256.65 256.65
COALINDIA EQ 26-Nov-18 256.65 256.95 258.5 247.2 252.05 250.75
COALINDIA EQ 27-Nov-18 250.75 252.5 254.2 250.15 252.4 251.9
COALINDIA EQ 28-Nov-18 251.9 252.5 253.75 247.25 247.6 247.85
COALINDIA EQ 29-Nov-18 247.85 250 250.6 241 246.5 246.9
COALINDIA EQ 30-Nov-18 246.9 247 248.4 239.05 245.35 244.9
COALINDIA EQ 3-Dec-18 244.9 246 251.8 245.35 248.4 249
COALINDIA EQ 4-Dec-18 249 248.9 254 248.2 252.2 252.25
COALINDIA EQ 5-Dec-18 252.25 251.5 252.45 244 245.3 245.3
COALINDIA EQ 6-Dec-18 245.3 244.5 245.65 239.8 240.8 240.6
COALINDIA EQ 7-Dec-18 240.6 241.95 242.45 236.5 236.9 236.75
COALINDIA EQ 10-Dec-18 236.75 234.75 239.1 228.35 237.5 238.15
COALINDIA EQ 11-Dec-18 238.15 233.75 244.05 233.75 241.3 242.1
COALINDIA EQ 12-Dec-18 242.1 241.5 247.75 239.8 247.05 247
COALINDIA EQ 13-Dec-18 247 249 249 243 244.05 244.55
COALINDIA EQ 14-Dec-18 244.55 244.55 250.4 242 250.05 247.15
COALINDIA EQ 17-Dec-18 247.15 249.1 253.7 246.2 253 251.45
COALINDIA EQ 18-Dec-18 251.45 252.5 253.85 249.05 251.3 251.85
COALINDIA EQ 19-Dec-18 251.85 252.7 253.3 250 251 251
COALINDIA EQ 20-Dec-18 251 248.6 254.5 248 250.7 250.55
COALINDIA EQ 21-Dec-18 250.55 250.9 253.35 247.15 252.2 252.75
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
288.77 1586040 458000703.9 29763 978461
287.8 1478235 425433586.2 30939 940964
284.54 2446568 696139711.6 29523 1645309
286.4 3419419 979313858 43557 2129620
294.37 3946048 1161612292 38930 2856163
296.96 7139986 2120325788 63491 5545111
299.71 3733367 1118912583 89063 2840500
299.47 1729563 517947232.4 16634 1063388
303.84 1459916 443586815 24624 831161
307.74 1954806 601580388.9 46705 1356435
309.09 1845973 570569487 58066 1130108
307.99 940177 289560996 15140 466124
301.25 1947858 586799480.2 28065 1234617
300.84 1455309 437812169.8 27680 835254
313.17 7657690 2398143142 86078 4982336
312.5 2316891 724018566.1 40288 1227414
315.58 3458448 1091417988 46228 2238062
314.32 3866192 1215221538 60561 2203779
308.62 3759649 1160314819 50176 2518251
307.7 3680888 1132611495 43716 1845976
308.2 2434032 750179326 37948 1284258
304.42 3784930 1152204042 53943 2506300
304 1855848 564170264.9 46736 1245743
309.01 2508724 775229589.4 33839 1229890
314.8 5594608 1761177562 38466 4023028
318.31 2607499 829985760 36463 1483701
314.68 1713746 539284739.5 19207 1071625
307.5 17232981 5299107169 79247 7195988
311.15 3168177 985775966.3 26193 1658158
316.75 3723534 1179419597 41621 2032500
324.38 3778609 1225718023 32322 2435742
324.58 1934568 627931390.3 38361 991256
316.89 5669911 1796720909 61316 2716664
318.76 4346528 1385512175 49411 2178115
321.39 2390829 768394885.3 26787 1146956
323.61 2168081 701610343 26811 1349719
319.03 4142829 1321684882 46556 2725735
318.28 2050709 652696782.6 38301 1182279
319.76 2649600 847246952.5 31301 1669743
317.94 2703863 859667161.3 34642 2030418
315.13 4292500 1352716272 55917 2690048
318.89 2429373 774708099.8 30310 1631897
319.01 1678198 535367323 35000 822238
326.77 3479768 1137072470 60990 1479672
328.53 9869639 3242519754 95947 5699801
329.43 5619203 1851150254 38061 4443580
322.66 5247380 1693142356 64088 3120168
320.91 4131446 1325839459 57617 2829592
323.79 4008179 1297808629 39570 2259067
321.69 2402666 772918796.3 31537 1676704
322.98 4040938 1305150508 35031 1840623
323.11 4787611 1546932952 54793 3361771
321.6 4290085 1379682340 42368 3141148
318.64 4365909 1391149888 57274 3295640
317.19 5243694 1663242196 84260 4066388
297.25 9137462 2716075169 102973 5761449
294.34 6245963 1838464044 83171 4642734
292.77 8597054 2516995550 70606 6467019
291.08 9065938 2638904195 69846 7038854
290.52 7075100 2055452089 49328 5486669
292.88 6910712 2023985122 53656 5119698
291.18 4830714 1406608692 41342 3424741
295.29 11221222 3313519566 47062 7979139
297.49 9643952 2869007767 53046 7338976
291.43 5001302 1457530800 34444 3189913
290.83 5418025 1575704038 35616 3278565
293.24 5756051 1687878331 37752 4213819
290.6 7141482 2075326160 38231 4242955
292.33 7016938 2051236588 35975 3611759
293.63 3252869 955139610.8 20626 2217387
291.87 7897483 2305010755 85973 5768009
286.43 8564973 2453264678 80053 6243276
282.54 11862350 3351604343 77999 8270016
287.09 5200102 1492894853 43387 3864402
289.03 4064823 1174863414 37551 2967280
289.98 4747753 1376736447 29275 3211889
290.77 3847263 1118653870 31756 3141812
287.23 1515055 435164552.5 32662 820426
280.75 4906059 1377395458 57831 2803420
280.85 3993645 1121631791 51434 2283100
279.66 3833330 1072041935 27767 2544317
278.1 3533868 982769651.2 31367 2601004
277.82 4077534 1132814991 21853 3219071
277.94 2431359 675780020.9 39592 1844612
277.96 2868393 797292371.7 35955 1966436
275.36 2586925 712348133.4 31050 1571584
276.96 2235812 619224084.3 27283 1232208
275.91 2101731 579894336 38450 1349294
277.64 2622769 728193239.4 30187 1508069
280.43 2230934 625626322.9 23373 1382641
281.25 5125398 1441508649 38681 2727138
279.26 1671179 466688251.5 15907 1042530
277.94 2466355 685492414.8 23984 1548144
278.37 1433509 399043345.4 18223 794817
275.89 4892432 1349789316 40627 3310252
277.05 2692014 745811042.4 30185 1475256
278.04 2531633 703885612.4 21475 1946739
275.56 2258317 622311237.8 26593 1510931
276.45 2146326 593349218.2 26621 1125354
277.31 1619249 449035817.3 17776 780170
279.33 4250348 1187251390 43861 2007392
275.4 1557880 429035541.7 28158 956815
269.91 2984399 805527247.2 38666 1780813
265.72 3021594 802898014.3 39012 1591117
264.85 4127507 1093162701 38311 2343395
268.27 1843278 494490160.5 19231 970953
268.87 3299175 887043131.4 31073 1937791
263.83 4782782 1261851154 52914 1608811
263.92 3555129 938262882.1 62001 2533445
264.35 1289229 340808460.4 13999 757830
268.58 2602919 699093158.9 28655 1320516
265.46 3033579 805305108.8 33286 2034790
262.85 1340588 352377439.4 16405 731020
263.68 1618299 426715295.7 25282 1052273
263.33 1404808 369932122.4 23863 979459
261.97 1744203 456921689.5 24288 857522
260.98 1675846 437355844.2 26120 1029075
259.11 1732288 448844544.6 19262 1048625
257.41 1887257 485806756.1 45305 1098203
253.94 3324587 844229208.7 56922 2152965
255.81 3283821 840046828.7 57310 2402519
253.36 2412135 611145311.7 61582 1176759
253.77 1052345 267053839 17934 540627
251.29 3289233 826556952.6 55995 1968977
247.69 3230390 800121375.3 41379 1890331
245.59 3623117 889802428.9 49487 1946546
245.08 2074212 508354028.9 29565 1165018
245.78 3526585 866748551.8 30476 2236816
246.36 2498353 615494947.6 43992 1311041
244.57 2375289 580924898.3 31348 1350117
246.86 2347837 579591297.5 25620 1018512
248.13 1760337 436790676.1 17713 721589
247.19 1260907 311678810.8 16968 638161
250.78 2797532 701576669 44050 1501343
251.46 1762982 443322238.9 22951 1042865
257.78 719435 185459195.6 7497 385407
256.43 1813885 465138879.8 27774 961897
254.31 2640999 671642664.8 29318 1886430
253.72 2303738 584498631.5 44257 1398209
250.56 2907464 728483542.5 66087 1721656
247.81 4445325 1101606823 33750 3256752
247.65 5338825 1322167688 31556 3859769
251.91 4270908 1075890651 30427 2108023
256.31 3923545 1005636980 33608 1725955
260.35 7715255 2008629964 66797 4983105
263.1 3359835 883962654.7 39850 1565618
259.32 1812135 469921373.9 32675 938169
260.15 2199360 572154573.9 25211 1039033
258.06 1950819 503434883.3 18296 1130429
252.29 2641938 666525735.6 29310 1545244
249.43 3580763 893141771.4 41824 2470084
251.53 5248187 1320065383 52164 3390359
251.35 3701093 930281005.8 26747 2362351
245.68 9661464 2373650526 52255 6944120
244.45 6573068 1606807790 70136 3438434
251.05 3336900 837723332.5 37102 1866587
245.85 3335671 820082355.4 36504 1766784
243.13 1801736 438047327.7 18371 925246
239.73 2764860 662806882.2 35028 1609691
236.68 3335287 789389854 38284 1818815
238.73 3086137 736739069.6 31706 1278360
236.19 7864893 1857585779 38592 3831163
242.76 20945037 5084594940 96393 12327694
244.32 3442524 841075828.5 53624 1494809
243.14 6555861 1594012005 61861 2898777
240.61 3428907 825034227.8 32863 1501312
240.5 3693013 888162604.8 26686 1319205
241.19 3835139 925002640.9 28581 2411822
243.04 2231233 542289736 34974 1093554
239.72 3051560 731516278 33042 1424919
241.27 3263209 787300089.4 28993 1914487
237.91 8401866 1998894652 58767 5312496
238.94 2197715 525111896.6 19099 977859
244.39 8269444 2020978000 56382 3339855
251.18 9538135 2395789612 56740 4938907
254.34 4237130 1077678811 36514 1759075
254.68 5398987 1374994556 49365 2572178
254.32 3749501 953585621.6 37581 2252322
257.43 3525110 907483235.5 37674 1739962
255.73 3752410 959607217.3 38498 1849744
257 3956139 1016722628 42742 2179262
255.38 5756534 1470124266 31668 3396522
259.42 8591867 2228882153 73336 5056660
263.2 4114253 1082891843 32918 2225832
258.99 5364164 1389259112 51179 3100867
255.49 3310089 845691949.9 38152 1779164
252.41 4473641 1129186475 32062 2329833
251.2 5178307 1300781721 42137 2804372
254.75 5684406 1448119151 45377 3358913
258.48 4587866 1185864308 49781 2456646
259.27 5990467 1553133128 80497 3172931
266.84 15893278 4240976610 99940 8289202
270.33 4839652 1308304400 45344 2288446
271.5 2925990 794392221.2 45331 1342492
269.95 2861280 772413335.7 25322 1736502
272.13 3173461 863583420 22987 1484174
276.69 7954834 2201055338 39627 4558908
280.22 7166260 2008149284 43060 4235141
284.59 8451221 2405167487 49889 5194738
283.9 17103406 4855576127 58846 10464814
281.74 5889501 1659313021 39137 4252796
286.68 5084089 1457511831 47028 2810388
289.9 5476361 1587612800 39478 3127206
289.45 3950516 1143486234 23275 2388559
290.02 3633204 1053706808 24674 1738302
286.6 543143 155665605 5140 280076
289.94 13204235 3828400731 42230 9768695
290 3062378 888087774.3 27822 2130868
289.59 2442011 707178086.8 25371 1693009
292.48 8702312 2545263247 45284 5419576
290.13 2507100 727382333.9 16227 1587733
288.14 2210701 636990702.2 17816 1422424
285.17 2596941 740556814 29463 1474260
285.91 3609151 1031898587 20512 1538941
290.38 4090974 1187916903 43783 2467476
288.28 4371428 1260176602 23772 3132355
286.45 4414386 1264516912 31229 2918421
285.09 4584351 1306956688 30225 2549968
285.32 13609387 3883016769 32551 10524363
283.08 3805782 1077322247 39942 2021102
281.42 3527154 992605482.8 29266 1910014
275.83 5406841 1491363564 44482 2798215
273.69 2798791 765988379 24860 1511602
271.64 2600287 706351320.9 19938 1621949
268.22 2776035 744591722.4 34298 1454848
271.75 3366492 914836302.2 22231 2174519
277.3 3090470 856999870.1 27994 1027761
276.01 2880586 795071133.6 23500 1430834
272.78 1531611 417795534.4 26557 454917
271.53 1490892 404826682.8 16581 392768
271.62 876297 238021956.6 11097 297659
270.77 887044 240182925.4 13773 274678
273.71 7236470 1980691269 40827 2999149
278.91 5209745 1453035615 44396 1569546
274.64 7343947 2016943003 46245 4201715
272.57 1987545 541753141.7 17966 820072
267.45 2398989 641615183.7 33120 1003484
264.81 1277351 338252013.1 19508 442597
265.91 1779062 473062582.8 33135 902524
263.69 1932289 509518200.5 28168 859227
263.83 2408884 635540793.3 22546 1416584
268.5 2354885 632294515 26460 1124500
265.61 2169686 576290032.7 30001 890933
263.27 1498753 394580016.3 24694 551958
263.33 1822161 479829536.1 26161 873870
269.36 9186533 2474469180 94591 5634360
270.08 4251230 1148180552 59358 1648159
268.63 3864780 1038205317 39449 1800263
269.99 3597976 971433413.4 43812 1194575
269.37 2744760 739349970.4 45712 1315414
266.02 3505383 932510382.4 26310 1912434
264.04 4580600 1209444592 48661 3098986
262.89 6400825 1682725557 62044 4152080
263.89 6346822 1674839755 53135 3720209
263.13 2800172 736801211.1 40137 1513115
265.9 3079260 818781485.4 25673 1865682
269.6 5659389 1525773010 44156 3378996
271.55 9240120 2509182242 46281 7185048
277.87 6919578 1922714845 63395 3671158
279.48 3344950 934850308.3 31656 2072303
284.97 4891781 1394016889 57441 2619063
304.09 27639107 8404769084 179574 9689102
308.32 15300218 4717373498 85537 8726444
305.78 4703627 1438276083 64502 1738575
308.66 5119534 1580210573 49890 2980967
307.67 2643125 813219157.6 35377 1481227
296.65 4069770 1207313726 68269 2196143
291.4 4360706 1270722210 47543 1974394
286.68 3784420 1084933648 69847 2083039
283.37 2574759 729609486.7 50103 1321438
286.49 3025790 866851905.5 38236 1453402
291.06 3974425 1156807114 68581 2397360
291.59 3073618 896243613.8 40036 1755487
300.05 6919878 2076299970 76429 3299467
303.17 3557035 1078387605 46855 1475162
301.15 3085086 929077383.7 42324 1344794
299.6 5198298 1557389463 68308 3207831
294.73 4533542 1336155572 61443 2242990
293.1 6393201 1873857869 45976 3822867
293.52 7795465 2288159506 70495 5198235
288.55 4674661 1348868817 39179 2852269
296.34 7223510 2140609565 52596 4290115
300.1 3286814 986368179.2 43132 1225394
300.4 4731060 1421199529 39110 2008814
300.4 4512970 1355704824 45109 2105649
305.94 5725179 1751585994 79808 2846000
308.1 5219503 1608125650 73316 2605496
306.8 1931615 592615106.5 17783 512039
304.73 2935183 894438554.5 37309 1084162
309.06 8602002 2658557292 51567 5555623
308.9 5399556 1667896096 49700 2365232
310.78 7815886 2429045404 52012 4896221
310.56 3195456 992383725 25536 1643293
313.03 3171308 992706794.3 28525 1266174
312 6667601 2080299778 49632 4268383
308.52 3731061 1151103195 35148 2689475
311.5 2535090 789682711.8 32014 978084
307.92 3593849 1106602312 33003 1371787
304.72 3693197 1125375168 36113 1841793
305.52 4794848 1464944460 59245 2292734
304.56 2236174 681055806.3 19495 1087403
305.25 2136347 652112022.5 23994 1075336
298.29 6796993 2027474162 56774 4043658
293.21 6306692 1849179387 48472 3642260
292.84 4406927 1290504409 26113 2795732
295.89 4487868 1327908414 29220 2069111
278.51 11016304 3068136772 88272 6003722
272.22 3588096 976742444.1 33292 1063289
271.02 1804554 489072726.3 28695 767798
270.43 2739537 740846655.1 30695 1499577
270.23 3383841 914421145.5 42968 2045985
269.56 3980861 1073061869 60054 2154491
271.61 2277261 618537672.9 37236 1045355
275.13 1888128 519479193.8 29669 698299
280.32 6983849 1957709223 82765 3441248
278.05 2520975 700950759.6 32578 1065600
277.5 1641179 455420214.7 20782 662667
275.45 2946453 811594549.5 38908 1696344
278.26 1527043 424911852.5 18016 812443
275.85 1527251 421295694.3 17130 590087
274.59 1254956 344598860.3 32248 658305
279 2351145 655972401.1 44446 881692
281.96 2997141 845073367.4 36682 822739
280.93 1342136 377044313.4 30120 660932
283.8 1836917 521314940 37723 850140
285.75 1222199 349237576 20697 429312
288.4 2999531 865051133.4 33078 1548689
285.46 1433406 409174114.5 84582 902515
284.2 2332176 662798417 33320 1545773
288.69 2436310 703348992.1 51452 831948
289.96 1181306 342533954.2 27625 327960
290.94 1829965 532418699 22976 699280
290.71 1612503 468763460.8 38804 674630
290.24 2781512 807299564.7 38417 1069867
286.79 2211983 634376791.6 41025 1081089
285.58 1710033 488350748.3 21788 681761
280.67 2440058 684853422.8 43705 1305963
279.26 2411190 673340149.9 41717 1479048
273.61 2313612 633016911 46012 1071527
266.99 7181257 1917311941 52457 4483627
268.51 3920562 1052695084 35674 2150581
268.03 3216449 862105655.8 35067 1948306
270.59 3974135 1075364079 53354 2224650
270.61 1778138 481187582.4 31696 850659
269.19 2415819 650310696.2 38220 1068911
267.01 3867561 1032692937 37453 2407366
261.12 2942029 768212810 34911 1040125
269.57 3850511 1037969369 42172 1048123
270.24 1855482 501419624.1 32593 377971
269.62 1798554 484924248.9 23428 644126
276.42 3295864 911042477.8 42688 1165926
277.84 2640683 733697309.4 49591 841923
279.29 2006694 560448527.6 22514 551743
277.58 4274746 1186593676 53664 1620358
283.91 3113235 883863745.1 30876 1164440
283.31 5934011 1681170246 60962 939419
289.1 9094869 2629313242 105560 2998070
295.73 11797649 3488871213 105220 3636992
295.44 3034848 896615577.3 45488 974249
293.63 1557911 457449431.7 27997 548585
287.49 2305088 662683131.8 42440 786896
290.34 5630857 1634853697 129012 3464002
288.8 2392349 690919867.3 58447 1141648
290.36 2039196 592096408.5 39589 735395
290.1 1745576 506392218.3 47715 529662
284.73 2079573 592114238.6 35950 982577
284.8 2546696 725297403.5 42751 1514120
281.55 1535853 432422988.3 30284 655127
279.57 4279134 1196337575 51633 2850146
274.8 2113771 580854076.5 32384 500913
273.26 1987334 543062579.6 45654 756726
269.67 3006367 810717662.5 50813 1455111
269.84 2506852 676448673.5 57107 1037318
264.91 2527709 669626596 58459 1322376
259.83 4317400 1121777048 45365 2509153
265.68 10472162 2782290416 119315 4738817
265.03 4723986 1251994836 72404 2809033
261.09 4384958 1144873917 59154 2587568
263.76 1958214 516507015.8 46490 871460
260.62 4878924 1271561329 49527 3164674
260.93 2691217 702224886.8 36234 1252031
263.69 3032831 799721472.4 30521 1245216
266.33 3044656 810894567.2 32089 1330688
269.5 2709932 730323040.2 32855 1104196
271.64 2201363 597976385.8 27790 903670
275.72 3000636 827343019.1 46681 1401155
268.04 4356413 1167714581 52075 1563872
268.06 3818705 1023646668 60010 1946447
268.65 3573660 960069937.6 49591 1577801
263.46 1565561 412458914.3 28370 707669
264.17 2595243 685585390.2 88212 1285045
263.77 4114829 1085366831 54608 2243989
261.74 2026082 530310172.8 28943 712628
262.13 1742907 456875008.6 17896 505406
263.35 1628803 428947144.8 25633 649515
265.84 1788316 475398525.8 23191 467086
264.38 1739791 459962869.8 39305 770832
265.18 5067703 1343864853 50475 3666396
263.07 1894632 498419114.4 24569 1034109
262.87 2942350 773463173.3 36084 1528771
262.23 2740402 718614651 40243 1608748
268.3 5612544 1505841303 49335 2253493
273.23 4956127 1354151107 54904 1256119
278.87 4085402 1139293498 38996 1730338
283.08 3484913 986517734.7 31659 1804847
279.36 7450255 2081324993 83398 2768382
276.56 2520870 697173160.8 44095 1147757
280.26 2927225 820375961.5 56788 1186909
275.75 3772563 1040266179 57336 1783938
280.81 11139623 3128101444 114886 4157753
280.57 4627652 1298402548 81665 2629965
284.16 5176282 1470909926 62006 2814031
282.5 2099688 593153665.4 24253 493698
284.98 3933773 1121042007 49731 1301996
291.07 9141975 2660918075 71017 5410624
289.5 2519637 729440455 41810 1002396
291.68 2713583 791484837 55421 1184060
293.62 2254135 661862159 31051 832177
296.02 5513680 1632160009 68578 3083326
287.63 4002186 1151132055 37957 1759620
287.38 3861403 1109703296 35482 1877406
287.64 3716997 1069141005 47237 2003338
287.94 1649749 475035420.4 20043 606318
281.69 2288405 644626706.8 25627 919634
274.4 3826466 1049990166 58033 1404898
281.37 2999616 844006481.2 35932 1119399
286.55 2997117 858837196.5 35679 1288063
281.13 1481435 416471300.8 18694 748925
280.39 4990180 1399199906 59416 1987699
283.16 2444610 692209467.4 51226 659515
279.24 2742349 765782681.7 37332 881247
275.02 2919286 802858099.7 34428 1626919
272.5 6420009 1749444723 53570 3693599
279.46 4919007 1374672739 70474 2083223
279.8 6865912 1921066790 61078 3669277
280.68 3100325 870186508 43370 1052487
278.68 3583776 998709387.5 54883 1074590
272.21 2300500 626227762.2 34568 1094191
275.7 8043170 2217505975 57581 4566080
269.68 5726123 1544228082 47061 3260712
268.58 2087868 560759051.4 43953 777569
275.16 2987093 821943137.1 45391 1097459
273.83 3688374 1010003751 30567 2223154
265.4 4049564 1074770154 47593 2076924
267.99 3474214 931044424 65328 1074510
273.5 4336163 1185928902 59496 1879619
273.6 3200859 875764097.1 39654 1762902
268.45 3417428 917417812.3 92078 1756631
276.43 2924606 808440909.4 43519 1091711
275.38 1601283 440959583.7 17571 403198
276.37 1333617 368572537.5 26682 422036
281.25 3081043 866548528 48058 832786
276.25 3796642 1048836530 35258 2205094
277.72 2396693 665599567.5 33858 1033218
277.8 2496068 693411983.5 33745 686321
275.86 4457722 1229719541 48538 2783860
279.59 4386393 1226399614 45271 2502930
280.37 3061111 858258573.2 30328 1091423
281.63 2467759 694992230.5 30895 1366132
279.85 2757658 771742353 39295 832704
266.28 17306128 4608193582 107429 10267198
263.11 10473803 2755724152 72539 6608336
261.68 38131025 9978039252 137175 28798896
263.91 4885178 1289224393 65224 2683544
265.46 3082375 818238876.2 55064 1720592
266.7 791919 211207868.6 6499 494340
268.49 10993780 2951713879 50862 8539483
267.02 4675510 1248463409 53274 2092323
266.49 6900299 1838826276 99072 3075593
265.75 2565400 681755987.1 36462 1255812
264.15 1915858 506072554 32606 923611
264.12 3068376 810429192.6 34284 1813658
263.71 3190105 841267395.1 35109 2277147
263.6 4253683 1121282247 27570 3059250
261.39 4772956 1247623022 49359 3776187
258.09 2679794 691632105.9 34135 1286144
250.22 9857080 2466485884 81360 5148576
252.1 4368734 1101375505 64114 2326612
249.17 8248590 2055296419 98388 4320848
245.46 18393945 4515014254 162831 11168452
243.77 12789209 3117680158 102330 6738094
249.44 6676768 1665430609 53258 3431859
251.31 4526954 1137666022 82709 2821829
247.02 3578109 883857226.2 53934 1894097
241.63 4379973 1058353802 69346 2361928
238.23 6098755 1452882784 64881 3147576
234.62 17424227 4088096283 102045 11184329
241.03 8502316 2049274123 91018 5150582
244.77 9121577 2232726692 115202 5634021
244.62 6797383 1662766865 54051 4173214
244.63 7521713 1840010703 49253 4738773
250.04 9686146 2421895684 94964 6621887
251.37 6477964 1628335521 46823 3812755
251.4 5294565 1331038828 40829 3369135
250.78 8601671 2157092570 57140 5245783
251.19 12802364 3215837986 86724 8375347
% Dly Qt to Traded Qty 20.85 150.5 -129.65
61.69 0
63.65 0
67.25 0
62.28 1.05
72.38 -2.5
77.66 -0.65
76.08 0.05
61.48 0
56.93 0.7
69.39 0.95
61.22 0.7
49.58 0
63.38 0
57.39 0
65.06 1.15
52.98 0
64.71 0
57 0
66.98 0
50.15 0.3
52.76 0
66.22 0
67.13 0
49.02 0.35
71.91 0.8
56.9 0
62.53 0
41.76 0
52.34 -1.65
54.59 0
64.46 -0.15
51.24 0
47.91 0
50.11 0.35
47.97 1.85
62.25 -6.5
65.79 -1.9
57.65 0.75
63.02 0
75.09 1.7
62.67 0
67.17 0.6
49 0
42.52 1.25
57.75 0
79.08 0
59.46 0
68.49 0
56.36 0.6
69.79 0
45.55 0
70.22 0
73.22 0
75.49 0
77.55 0
63.05 0
74.33 0
75.22 0
77.64 0
77.55 1.2
74.08 0
70.9 0.2
71.11 2.1
76.1 0
63.78 0
60.51 0
73.21 1.4
59.41 0
51.47 0
68.17 1.8
73.04 0
72.89 0
69.72 0
74.31 -0.25
73 -0.65
67.65 -1.1
81.66 -0.05
54.15 0
57.14 0
57.17 1.2
66.37 0
73.6 0
78.95 0
75.87 0.6
68.56 0
60.75 0
55.11 2.05
64.2 0
57.5 0.45
61.98 1.75
53.21 0
62.38 0
62.77 0
55.45 1.35
67.66 0
54.8 0.65
76.9 -0.35
66.91 0
52.43 -1.35
48.18 1.95
47.23 0
61.42 0
59.67 0
52.66 0
56.78 0.55
52.68 1.75
58.74 0
33.64 0.3
71.26 0
58.78 0
50.73 -1.35
67.08 0
54.53 0
65.02 0.2
69.72 0
49.16 0
61.41 0
60.53 0
58.19 0
64.76 0
73.16 0.55
48.78 0
51.37 0
59.86 0
58.52 0
53.73 0
56.17 0
63.43 0
52.48 0
56.84 0
43.38 1.65
40.99 0
50.61 0
53.67 -1.4
59.15 3.9
53.57 0.2
53.03 0
71.43 0
60.69 0
59.22 0
73.26 0
72.3 0
49.36 0
43.99 -0.3
64.59 0.65
46.6 0
51.77 0
47.24 0.95
57.95 0
58.49 0
68.98 0
64.6 0.5
63.83 0
71.87 0
52.31 0.6
55.94 -3.1
52.97 0
51.35 0
58.22 0
54.53 0
41.42 -1.15
48.71 1.45
58.86 -0.45
43.42 0
44.22 0
43.78 0
35.72 0
62.89 0
49.01 -1.1
46.69 0
58.67 -0.3
63.23 0
44.49 0.35
40.39 0
51.78 -2.3
41.52 2.9
47.64 0
60.07 1.5
49.36 -0.95
49.29 -0.55
55.09 0
59 0
58.85 1.65
54.1 -2.55
57.81 0
53.75 0
52.08 0
54.16 0.6
59.09 0.45
53.55 1.35
52.97 0
52.16 2.2
47.29 2.15
45.88 0
60.69 0
46.77 0.25
57.31 0.3
59.1 0
61.47 0.35
61.19 0
72.21 0.2
55.28 0.05
57.1 0.3
60.46 0
47.84 0
51.57 0
73.98 -0.8
69.58 1.3
69.33 0
62.28 0.65
63.33 0
64.34 0
56.77 0
42.64 0.35
60.32 0
71.66 0
66.11 0
55.62 0
77.33 -1.15
53.11 0
54.15 -8.15
51.75 0
54.01 0
62.38 0
52.41 0
64.59 0.2
33.26 0.65
49.67 0
29.7 0
26.34 0
33.97 -0.65
30.97 0.35
41.44 2.55
30.13 0
57.21 -0.6
41.26 0
41.83 0
34.65 -2.05
50.73 0.9
44.47 0
58.81 0
47.75 -0.25
41.06 0
36.83 0
47.96 0
61.33 -1.05
38.77 0
46.58 0
33.2 0
47.92 0
54.56 0
67.65 0
64.87 0
58.62 -0.05
54.04 0
60.59 1.35
59.71 0.95
77.76 1.05
53.05 0.7
61.95 0.25
53.54 12.25
35.06 1.95
57.03 -0.3
36.96 0.9
58.23 0
56.04 0
53.96 0
45.28 0
55.04 0
51.32 3.1
48.03 0
60.32 -0.6
57.11 0
47.68 -0.9
41.47 -2.75
43.59 -2.4
61.71 0
49.48 0
59.8 0
66.68 -7.8
61.02 1.15
59.39 0
37.28 -4.9
42.46 3.75
46.66 0
49.71 0.55
49.92 0
26.51 0
36.94 -0.4
64.59 0.6
43.8 0
62.64 -0.8
51.43 0.3
39.93 -0.4
64.02 0
72.08 1.65
38.58 -2.45
38.17 0
49.87 -1
47.82 1.05
48.63 0
50.34 0
59.49 0
57.75 0
63.44 0.9
46.1 -15.2
54.5 0
29.63 0
42.55 0.65
54.74 0
60.46 0
54.12 0.05
45.9 0.65
36.98 -1.5
49.27 0.05
42.27 0
40.38 -0.15
57.57 0
53.2 -0.1
38.64 0
52.46 0
37.5 2.75
27.45 0
49.24 0
46.28 -0.4
35.13 0.15
51.63 -0.6
62.96 0
66.28 0
34.15 -0.05
27.76 0
38.21 -0.4
41.84 -0.45
38.46 -0.8
48.87 0
39.87 0
53.52 0
61.34 0
46.31 0
62.44 0
54.85 0.05
60.57 0
55.98 2.65
47.84 0
44.25 0
62.25 0
35.35 0
27.22 0
20.37 0
35.81 2.45
35.38 -1.9
31.88 0
27.5 0
37.91 0
37.4 1.55
15.83 0
32.96 3.05
30.83 -3.25
32.1 0.55
35.21 0
34.14 0
61.52 -1.65
47.72 0
36.06 0.1
30.34 0
47.25 0
59.45 0
42.66 0
66.61 0
23.7 0
38.08 0.15
48.4 0
41.38 0
52.32 0
58.12 0
45.25 -0.15
59.46 0.95
59.01 0
44.5 -1.2
64.86 0
46.52 0
41.06 0.15
43.71 -0.3
40.75 1.05
41.05 0
46.7 -1.45
35.9 0
50.97 0
44.15 -0.1
45.2 0
49.52 1.25
54.53 0
35.17 0
29 -1
39.88 0
26.12 -0.45
44.31 0
72.35 1.3
54.58 0
51.96 0
58.7 0
40.15 3.85
25.34 0
42.35 -0.4
51.79 0
37.16 0
45.53 2.35
40.55 -1.1
47.29 0
37.32 0
56.83 -2.65
54.36 2.3
23.51 0
33.1 2.1
59.18 0.3
39.78 0
43.63 0
36.92 1.85
55.92 0
43.97 0
48.62 0
53.9 0
36.75 0.35
40.19 0
36.72 0
37.32 0.95
42.98 -0.55
50.55 0
39.83 1.3
26.98 0
32.13 0
55.73 0
57.53 0
42.35 2.55
53.44 0
33.95 0
29.98 0
47.56 0
56.77 -0.45
56.94 0
37.24 0.2
36.74 -5.15
60.27 0.7
51.29 0
30.93 2
43.35 -2.45
55.08 -4.7
51.4 0
37.33 0.7
25.18 0
31.65 0
27.03 -0.75
58.08 0
43.11 0
27.5 2.65
62.45 0
57.06 0.9
35.65 0
55.36 -1.25
30.2 0
59.33 -1.2
63.09 0
75.53 0.4
54.93 0.65
55.82 0.6
62.42 1.8
77.68 0
44.75 0
44.57 0
48.95 0
48.21 0
59.11 0
71.38 0
71.92 0
79.12 0
47.99 0
52.23 0
53.26 0
52.38 0
60.72 0
52.69 0
51.4 -0.1
62.33 -0.75
52.94 0
53.93 0
51.61 0
64.19 -4.4
60.58 -0.6
61.77 2
61.39 0
63 1.95
68.36 1.05
58.86 0
63.63 0
60.99 0.35
65.42
Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
DRREDDY EQ 22-Dec-16 3036.85 3023.35 3040 3001 3012 3012.35
DRREDDY EQ 23-Dec-16 3012.35 3001.1 3040.7 2980.1 2987.35 2998.55
DRREDDY EQ 26-Dec-16 2998.55 2990 3028 2979.1 2983.95 2986
DRREDDY EQ 27-Dec-16 2986 2988 3040 2983 3040 3034.95
DRREDDY EQ 28-Dec-16 3034.95 3038.2 3111.75 3037.75 3064.9 3069.55
DRREDDY EQ 29-Dec-16 3069.55 3069.55 3081.95 3041.6 3068 3066.25
DRREDDY EQ 30-Dec-16 3066.25 3075 3075 3047.1 3056 3060.4
DRREDDY EQ 2-Jan-17 3060.4 3066 3117 3066 3078.5 3083.4
DRREDDY EQ 3-Jan-17 3083.4 3095 3114.95 3065.75 3072 3072.4
DRREDDY EQ 4-Jan-17 3072.4 3096.25 3113.3 3075.05 3091 3091.3
DRREDDY EQ 5-Jan-17 3091.3 3088.65 3145 3076 3139.6 3136.25
DRREDDY EQ 6-Jan-17 3136.25 3148.8 3203.85 3145.7 3168 3159.15
DRREDDY EQ 9-Jan-17 3159.15 3154 3154 3051.85 3060.1 3060.2
DRREDDY EQ 10-Jan-17 3060.2 3070.85 3074 3035.15 3042 3041.85
DRREDDY EQ 11-Jan-17 3041.85 3055.05 3060 3021.95 3046.9 3042.45
DRREDDY EQ 12-Jan-17 3042.45 2977 3019.1 2943 3010 3008.5
DRREDDY EQ 13-Jan-17 3008.5 2992 3004 2975 2979 2979.75
DRREDDY EQ 16-Jan-17 2979.75 2999 3007 2965.35 2990 2985.3
DRREDDY EQ 17-Jan-17 2985.3 2988.05 3000 2970.75 2975 2976.55
DRREDDY EQ 18-Jan-17 2976.55 2976.6 2982.2 2942 2945 2948.05
DRREDDY EQ 19-Jan-17 2948.05 2958 2974.75 2933.45 2940 2940.25
DRREDDY EQ 20-Jan-17 2940.25 2940 2959.7 2920 2940 2947.4
DRREDDY EQ 23-Jan-17 2947.4 2939 2959.95 2904 2929.65 2923.65
DRREDDY EQ 24-Jan-17 2923.65 2940.25 2979.8 2931.75 2972.8 2973.35
DRREDDY EQ 25-Jan-17 2973.35 2975 3009 2955.65 3005 2996.3
DRREDDY EQ 27-Jan-17 2996.3 2970 3011.55 2960 2993 2994.55
DRREDDY EQ 30-Jan-17 2994.55 2990 3043.9 2984.05 3018 3017.05
DRREDDY EQ 31-Jan-17 3017.05 3024 3042 3012.2 3014 3018.8
DRREDDY EQ 1-Feb-17 3018.8 3021.1 3032.95 2944.1 3003 3001.2
DRREDDY EQ 2-Feb-17 3001.2 3003.1 3139.5 2982.05 3097.15 3097.05
DRREDDY EQ 3-Feb-17 3097.05 3110 3159 3082.95 3154.95 3144.55
DRREDDY EQ 6-Feb-17 3144.55 3170 3177 3045.9 3090 3096.8
DRREDDY EQ 7-Feb-17 3096.8 3095 3110 3047 3066 3065.1
DRREDDY EQ 8-Feb-17 3065.1 3067.95 3067.95 3001 3014 3015.45
DRREDDY EQ 9-Feb-17 3015.45 3022 3029.4 3003 3021 3023.1
DRREDDY EQ 10-Feb-17 3023.1 3024.9 3034.35 2970 2975.95 2976.05
DRREDDY EQ 13-Feb-17 2976.05 2980.95 2988.25 2955.45 2963 2966.95
DRREDDY EQ 14-Feb-17 2966.95 2971.8 2971.8 2935 2937 2941.45
DRREDDY EQ 15-Feb-17 2941.45 2940 2943.95 2906.2 2909.45 2911.35
DRREDDY EQ 16-Feb-17 2911.35 2914.1 2942.5 2798.95 2925 2923.2
DRREDDY EQ 17-Feb-17 2923.2 2926 2953.75 2900 2905.75 2912.7
DRREDDY EQ 20-Feb-17 2912.7 2922.4 2925.05 2890 2890.85 2898.75
DRREDDY EQ 21-Feb-17 2898.75 2898 2935.1 2885.1 2892.95 2894.05
DRREDDY EQ 22-Feb-17 2894.05 2902 2927 2894.25 2897 2903.2
DRREDDY EQ 23-Feb-17 2903.2 2924 2924 2875 2886 2887.4
DRREDDY EQ 27-Feb-17 2887.4 2884.7 2886.85 2846.7 2860 2857
DRREDDY EQ 28-Feb-17 2857 2870.25 2873 2845 2846.05 2849.95
DRREDDY EQ 1-Mar-17 2849.95 2855 2948.8 2850.1 2917.45 2923.3
DRREDDY EQ 2-Mar-17 2923.3 2909.9 2909.9 2862.4 2865 2870.5
DRREDDY EQ 3-Mar-17 2870.5 2881.55 2893.8 2863.6 2865 2871.1
DRREDDY EQ 6-Mar-17 2871.1 2884 2884 2851 2853.15 2858.85
DRREDDY EQ 7-Mar-17 2858.85 2869 2883.2 2850 2854.8 2852.3
DRREDDY EQ 8-Mar-17 2852.3 2849 2872.75 2823 2840 2846.8
DRREDDY EQ 9-Mar-17 2846.8 2770 2783 2700 2702.1 2704.85
DRREDDY EQ 10-Mar-17 2704.85 2708.9 2732.9 2701 2715 2715.85
DRREDDY EQ 14-Mar-17 2715.85 2746.7 2754.85 2716.7 2741 2741
DRREDDY EQ 15-Mar-17 2741 2724 2756 2724 2740 2739.6
DRREDDY EQ 16-Mar-17 2739.6 2750 2765 2745.05 2752.7 2751.7
DRREDDY EQ 17-Mar-17 2751.7 2753 2753 2724 2733 2736.25
DRREDDY EQ 20-Mar-17 2736.25 2742 2746 2730 2735.6 2734.35
DRREDDY EQ 21-Mar-17 2734.35 2730 2730 2600 2610 2623.25
DRREDDY EQ 22-Mar-17 2623.25 2570.7 2659.9 2555.2 2636.25 2629.65
DRREDDY EQ 23-Mar-17 2629.65 2625 2647.7 2620 2624 2631.2
DRREDDY EQ 24-Mar-17 2631.2 2630.8 2645 2616.35 2626 2628.35
DRREDDY EQ 27-Mar-17 2628.35 2617 2647.8 2615 2630 2631.95
DRREDDY EQ 28-Mar-17 2631.95 2640 2649.05 2626.25 2635.1 2637.75
DRREDDY EQ 29-Mar-17 2637.75 2639.85 2643.3 2625 2632 2633.65
DRREDDY EQ 30-Mar-17 2633.65 2630.1 2646.05 2606.1 2616.95 2613.25
DRREDDY EQ 31-Mar-17 2613.25 2614 2645 2614 2632 2632.35
DRREDDY EQ 3-Apr-17 2632.35 2644.8 2754 2627.1 2738.8 2744.45
DRREDDY EQ 5-Apr-17 2744.45 2745 2770 2673 2736.9 2741.35
DRREDDY EQ 6-Apr-17 2741.35 2740.8 2748.2 2707.85 2710 2718.1
DRREDDY EQ 7-Apr-17 2718.1 2713 2713 2654 2655 2661.35
DRREDDY EQ 10-Apr-17 2661.35 2655 2670.75 2632.45 2637.1 2635.85
DRREDDY EQ 11-Apr-17 2635.85 2651 2653 2623.95 2629 2628.1
DRREDDY EQ 12-Apr-17 2628.1 2633 2651.9 2615.3 2650.4 2644.85
DRREDDY EQ 13-Apr-17 2644.85 2655 2666 2637.05 2642.4 2640.95
DRREDDY EQ 17-Apr-17 2640.95 2720 2723.5 2651.55 2662.05 2661.25
DRREDDY EQ 18-Apr-17 2661.25 2674.9 2683 2624 2634.95 2628.45
DRREDDY EQ 19-Apr-17 2628.45 2630 2636 2602.5 2615 2607.4
DRREDDY EQ 20-Apr-17 2607.4 2618 2630 2605.55 2610.1 2612.5
DRREDDY EQ 21-Apr-17 2612.5 2630 2635 2607 2612.95 2609.65
DRREDDY EQ 24-Apr-17 2609.65 2619.65 2626.75 2590.05 2610.05 2612.8
DRREDDY EQ 25-Apr-17 2612.8 2628 2651.6 2617.15 2647 2645.95
DRREDDY EQ 26-Apr-17 2645.95 2641 2650.35 2606.1 2612 2610.65
DRREDDY EQ 27-Apr-17 2610.65 2611.4 2625 2587.25 2592 2596.55
DRREDDY EQ 28-Apr-17 2596.55 2610.25 2612.85 2583.55 2598 2599.15
DRREDDY EQ 2-May-17 2599.15 2578 2616.75 2566 2583 2582.65
DRREDDY EQ 3-May-17 2582.65 2598 2604.8 2572 2598 2595.6
DRREDDY EQ 4-May-17 2595.6 2597 2619.9 2588.65 2604.4 2606
DRREDDY EQ 5-May-17 2606 2604 2625 2594 2597.25 2603
DRREDDY EQ 8-May-17 2603 2591.5 2610.95 2588.6 2598 2600.5
DRREDDY EQ 9-May-17 2600.5 2603 2604 2574 2575.85 2581.15
DRREDDY EQ 10-May-17 2581.15 2592 2622.9 2579.1 2597 2602.85
DRREDDY EQ 11-May-17 2602.85 2619.85 2619.85 2575 2593.3 2594
DRREDDY EQ 12-May-17 2594 2603 2615 2521.95 2575 2580.8
DRREDDY EQ 15-May-17 2580.8 2600 2699 2592 2667.5 2675.8
DRREDDY EQ 16-May-17 2675.8 2690.8 2734 2690.8 2717.5 2724.1
DRREDDY EQ 17-May-17 2724.1 2720 2760 2686.55 2738 2736.9
DRREDDY EQ 18-May-17 2736.9 2695 2719.85 2672.2 2681.1 2678.95
DRREDDY EQ 19-May-17 2678.95 2694.95 2694.95 2637 2654.8 2656.45
DRREDDY EQ 22-May-17 2656.45 2680 2681.95 2602.1 2610 2608.7
DRREDDY EQ 23-May-17 2608.7 2618.8 2618.8 2542.8 2585 2579.45
DRREDDY EQ 24-May-17 2579.45 2573 2573 2510 2513 2516.8
DRREDDY EQ 25-May-17 2516.8 2507.4 2508.35 2398 2423 2427.7
DRREDDY EQ 26-May-17 2427.7 2500 2509.95 2403.8 2419.95 2414.4
DRREDDY EQ 29-May-17 2414.4 2430.1 2465 2380.35 2415.8 2425.85
DRREDDY EQ 30-May-17 2425.85 2419.95 2500 2416.15 2476 2481.35
DRREDDY EQ 31-May-17 2481.35 2490 2544 2464 2510 2523.85
DRREDDY EQ 1-Jun-17 2523.85 2540 2567.75 2513.9 2517.1 2522.8
DRREDDY EQ 2-Jun-17 2522.8 2535.2 2574.8 2525.15 2548.35 2554.5
DRREDDY EQ 5-Jun-17 2554.5 2543.15 2568 2520.1 2531 2535.85
DRREDDY EQ 6-Jun-17 2535.85 2534.95 2565.5 2516 2546.25 2549.3
DRREDDY EQ 7-Jun-17 2549.3 2538 2564.5 2516.05 2535 2540.65
DRREDDY EQ 8-Jun-17 2540.65 2545.5 2666.25 2545.5 2634 2636.25
DRREDDY EQ 9-Jun-17 2636.25 2650 2650 2602 2627.1 2628.8
DRREDDY EQ 12-Jun-17 2628.8 2626.3 2656.95 2617.05 2627.5 2630.25
DRREDDY EQ 13-Jun-17 2630.25 2633.2 2645.5 2612.05 2629.8 2626.7
DRREDDY EQ 14-Jun-17 2626.7 2668 2699 2645.4 2662.05 2669.3
DRREDDY EQ 15-Jun-17 2669.3 2662.7 2720.95 2655 2699 2700.5
DRREDDY EQ 16-Jun-17 2700.5 2714.2 2718.15 2631 2680.1 2682.6
DRREDDY EQ 19-Jun-17 2682.6 2672 2672 2640.55 2649 2657.45
DRREDDY EQ 20-Jun-17 2657.45 2660.35 2695 2653.6 2675.1 2676.05
DRREDDY EQ 21-Jun-17 2676.05 2675 2695 2655.75 2686 2687.05
DRREDDY EQ 22-Jun-17 2687.05 2690.1 2699.9 2618.55 2633 2635.6
DRREDDY EQ 23-Jun-17 2635.6 2636.1 2659.4 2614.8 2644 2643.7
DRREDDY EQ 27-Jun-17 2643.7 2630.25 2670 2630.25 2646.1 2653.1
DRREDDY EQ 28-Jun-17 2653.1 2631 2664.7 2625.15 2648 2651.75
DRREDDY EQ 29-Jun-17 2651.75 2651.2 2666.95 2640.05 2655 2651.5
DRREDDY EQ 30-Jun-17 2651.5 2650 2711 2645 2690.5 2690.1
DRREDDY EQ 3-Jul-17 2690.1 2700 2706.1 2665 2675.3 2682.55
DRREDDY EQ 4-Jul-17 2682.55 2668.1 2676.1 2610.3 2621.8 2623.7
DRREDDY EQ 5-Jul-17 2623.7 2621.5 2669 2621.5 2665.05 2664.95
DRREDDY EQ 6-Jul-17 2664.95 2664.95 2679 2642.1 2676.55 2667.9
DRREDDY EQ 7-Jul-17 2667.9 2669.8 2729.5 2667.25 2705 2705.4
DRREDDY EQ 10-Jul-17 2705.4 2733.3 2745.5 2700 2722 2726.2
DRREDDY EQ 11-Jul-17 2726.2 2730 2732.4 2683 2689.9 2691.25
DRREDDY EQ 12-Jul-17 2691.25 2693.85 2721.45 2668.65 2683 2690.1
DRREDDY EQ 13-Jul-17 2690.1 2693.25 2719.75 2683 2691 2694
DRREDDY EQ 14-Jul-17 2694 2699.15 2725 2686.4 2700 2703
DRREDDY EQ 17-Jul-17 2703 2697.4 2703.7 2682.3 2696 2697.25
DRREDDY EQ 18-Jul-17 2697.25 2690 2743.3 2687.55 2722 2718.95
DRREDDY EQ 19-Jul-17 2718.95 2723 2784.8 2720.35 2780 2774
DRREDDY EQ 20-Jul-17 2774 2774.95 2778.4 2742.3 2746 2750.1
DRREDDY EQ 21-Jul-17 2750.1 2738 2780 2727 2758.1 2762.55
DRREDDY EQ 24-Jul-17 2762.55 2785 2787 2688.9 2692 2696.45
DRREDDY EQ 25-Jul-17 2696.45 2696.45 2713.35 2680 2687 2692.15
DRREDDY EQ 26-Jul-17 2692.15 2708 2716.55 2680.9 2706.5 2707.35
DRREDDY EQ 27-Jul-17 2707.35 2710 2723 2587 2599 2620.35
DRREDDY EQ 28-Jul-17 2620.35 2499.5 2506.55 2451.1 2465.2 2464.95
DRREDDY EQ 31-Jul-17 2464.95 2438 2448.1 2375 2375.9 2383.2
DRREDDY EQ 1-Aug-17 2383.2 2379 2458 2369.8 2426 2431.55
DRREDDY EQ 2-Aug-17 2431.55 2435.1 2439.9 2372.4 2380 2378.55
DRREDDY EQ 3-Aug-17 2378.55 2388 2397 2314.35 2321.6 2323.95
DRREDDY EQ 4-Aug-17 2323.95 2315 2315.05 2230.1 2238 2239.55
DRREDDY EQ 7-Aug-17 2239.55 2240 2257 2200 2202 2206.95
DRREDDY EQ 8-Aug-17 2206.95 2205.8 2206.95 2084.85 2089 2095.65
DRREDDY EQ 9-Aug-17 2095.65 2090.9 2105 2032.5 2042.1 2048.35
DRREDDY EQ 10-Aug-17 2048.35 2042 2099 1934.1 1945.1 1944.45
DRREDDY EQ 11-Aug-17 1944.45 1925.05 2029.95 1901.15 2016 2011.15
DRREDDY EQ 14-Aug-17 2011.15 2000 2039.9 1970.1 2002 2002.05
DRREDDY EQ 16-Aug-17 2002.05 1995 2017.8 1970.05 1992.45 2005.25
DRREDDY EQ 17-Aug-17 2005.25 2010 2031.9 1992.45 2007.9 2011.25
DRREDDY EQ 18-Aug-17 2011.25 1998 2007.55 1971.3 1981.05 1982
DRREDDY EQ 21-Aug-17 1982 1990 2001 1921.1 1934.5 1931.1
DRREDDY EQ 22-Aug-17 1931.1 1945 2014 1935 1978.8 1984.15
DRREDDY EQ 23-Aug-17 1984.15 1991 2053.45 1991 2028.3 2030.95
DRREDDY EQ 24-Aug-17 2030.95 2028 2100 2010.55 2080 2088.15
DRREDDY EQ 28-Aug-17 2088.15 2084 2089.75 2027.1 2050 2049.4
DRREDDY EQ 29-Aug-17 2049.4 2049 2067.5 2032 2037.15 2042.05
DRREDDY EQ 30-Aug-17 2042.05 2047 2074.4 2031.4 2033 2038.9
DRREDDY EQ 31-Aug-17 2038.9 2044 2051.7 2006 2017.55 2020.9
DRREDDY EQ 1-Sep-17 2020.9 2115 2233 2115 2212 2217.55
DRREDDY EQ 4-Sep-17 2217.55 2234 2236.4 2173.25 2181.9 2195.1
DRREDDY EQ 5-Sep-17 2195.1 2198.3 2218.35 2181.9 2203 2209.15
DRREDDY EQ 6-Sep-17 2209.15 2185.35 2208 2175.75 2191.35 2196.9
DRREDDY EQ 7-Sep-17 2196.9 2204 2235 2201 2215 2224.95
DRREDDY EQ 8-Sep-17 2224.95 2229 2229 2066.15 2161 2162.5
DRREDDY EQ 11-Sep-17 2162.5 2169 2198 2154 2155.95 2159.5
DRREDDY EQ 12-Sep-17 2159.5 2165 2197.4 2135.4 2162.15 2165.75
DRREDDY EQ 13-Sep-17 2165.75 2187 2228 2169.15 2223.95 2217.35
DRREDDY EQ 14-Sep-17 2217.35 2234 2264.95 2230 2257.75 2253.35
DRREDDY EQ 15-Sep-17 2253.35 2225.2 2245 2201.1 2208.3 2211.2
DRREDDY EQ 18-Sep-17 2211.2 2204 2258.55 2175.6 2255 2242.05
DRREDDY EQ 19-Sep-17 2242.05 2232 2265 2200 2240.3 2241.55
DRREDDY EQ 20-Sep-17 2241.55 2250 2329 2240 2325 2314.7
DRREDDY EQ 21-Sep-17 2314.7 2346.25 2500 2346.25 2490 2486.55
DRREDDY EQ 22-Sep-17 2486.55 2494 2526.75 2446.55 2461 2457.75
DRREDDY EQ 25-Sep-17 2457.75 2464 2475 2405 2428.2 2417.25
DRREDDY EQ 26-Sep-17 2417.25 2414 2415 2322.65 2369.95 2370.75
DRREDDY EQ 27-Sep-17 2370.75 2360 2384 2281.1 2311.5 2304.7
DRREDDY EQ 28-Sep-17 2304.7 2300 2415 2272.2 2381.35 2375.4
DRREDDY EQ 29-Sep-17 2375.4 2375.4 2390.7 2320.1 2330.5 2328.75
DRREDDY EQ 3-Oct-17 2328.75 2415 2415 2320.45 2325 2335.55
DRREDDY EQ 4-Oct-17 2335.55 2342 2398.4 2319.55 2392 2387.6
DRREDDY EQ 5-Oct-17 2387.6 2392 2428.4 2376 2379.05 2389.15
DRREDDY EQ 6-Oct-17 2389.15 2395 2409.9 2368 2377 2375.85
DRREDDY EQ 9-Oct-17 2375.85 2380 2433 2379.25 2409.85 2408.95
DRREDDY EQ 10-Oct-17 2408.95 2419.7 2431.25 2401.6 2409 2411.35
DRREDDY EQ 11-Oct-17 2411.35 2409.9 2420.05 2351.4 2375 2372.15
DRREDDY EQ 12-Oct-17 2372.15 2397 2397 2358.5 2380 2379.85
DRREDDY EQ 13-Oct-17 2379.85 2373 2379.6 2350 2354.5 2354.45
DRREDDY EQ 16-Oct-17 2354.45 2356 2411 2356 2397.75 2403.5
DRREDDY EQ 17-Oct-17 2403.5 2397 2397 2375.5 2380.1 2381.35
DRREDDY EQ 18-Oct-17 2381.35 2386.7 2404 2376 2389 2385.4
DRREDDY EQ 19-Oct-17 2385.4 2385 2387 2362.05 2376.9 2373.05
DRREDDY EQ 23-Oct-17 2373.05 2390.1 2415 2352 2366.2 2366.2
DRREDDY EQ 24-Oct-17 2366.2 2373 2382.3 2356 2363.65 2363.65
DRREDDY EQ 25-Oct-17 2363.65 2366 2395.1 2340.2 2353.05 2348.85
DRREDDY EQ 26-Oct-17 2348.85 2349.4 2357.95 2315 2345.05 2344.35
DRREDDY EQ 27-Oct-17 2344.35 2354.7 2410 2339.8 2393.65 2394.95
DRREDDY EQ 30-Oct-17 2394.95 2396 2465 2367.05 2430 2438.5
DRREDDY EQ 31-Oct-17 2438.5 2420 2504 2390 2428.2 2428.15
DRREDDY EQ 1-Nov-17 2428.15 2412 2418.65 2348 2355 2354.2
DRREDDY EQ 2-Nov-17 2354.2 2354.2 2440 2354.2 2405 2411.4
DRREDDY EQ 3-Nov-17 2411.4 2434.7 2449.8 2392.95 2427 2419.1
DRREDDY EQ 6-Nov-17 2419.1 2414 2419.1 2380.65 2387.45 2392.25
DRREDDY EQ 7-Nov-17 2392.25 2402.2 2415 2337.5 2385 2378
DRREDDY EQ 8-Nov-17 2378 2380.2 2420 2340 2354 2346.6
DRREDDY EQ 9-Nov-17 2346.6 2368.6 2384.1 2340.2 2374 2370.1
DRREDDY EQ 10-Nov-17 2370.1 2369.8 2379.9 2340 2341 2347.85
DRREDDY EQ 13-Nov-17 2347.85 2354.7 2375 2330.05 2337 2344.1
DRREDDY EQ 14-Nov-17 2344.1 2348.7 2349.95 2310.05 2324 2320.3
DRREDDY EQ 15-Nov-17 2320.3 2324.4 2337 2293 2305.5 2310.15
DRREDDY EQ 16-Nov-17 2310.15 2322.1 2342.1 2315 2334 2333.55
DRREDDY EQ 17-Nov-17 2333.55 2333.55 2356.95 2303 2319 2322.6
DRREDDY EQ 20-Nov-17 2322.6 2337 2337 2260.15 2272.3 2274.45
DRREDDY EQ 21-Nov-17 2274.45 2275.2 2494 2275.2 2397.25 2394.15
DRREDDY EQ 22-Nov-17 2394.15 2365 2384.95 2336.05 2359 2360.65
DRREDDY EQ 23-Nov-17 2360.65 2361.05 2367 2300 2309 2306.25
DRREDDY EQ 24-Nov-17 2306.25 2310 2322.9 2286.85 2292 2295.05
DRREDDY EQ 27-Nov-17 2295.05 2296 2305.8 2280.55 2294 2294.8
DRREDDY EQ 28-Nov-17 2294.8 2290 2304 2268 2281.05 2290.9
DRREDDY EQ 29-Nov-17 2290.9 2294 2319.9 2270 2270.65 2276.8
DRREDDY EQ 30-Nov-17 2276.8 2261 2312.15 2261 2286 2284.05
DRREDDY EQ 1-Dec-17 2284.05 2280 2286 2222.5 2234 2233.9
DRREDDY EQ 4-Dec-17 2233.9 2275 2275 2229.05 2244 2242.4
DRREDDY EQ 5-Dec-17 2242.4 2247 2247 2202.1 2208.25 2209.35
DRREDDY EQ 6-Dec-17 2209.35 2208 2223.75 2194.4 2201 2200.2
DRREDDY EQ 7-Dec-17 2200.2 2208 2215 2188 2196.05 2196.35
DRREDDY EQ 8-Dec-17 2196.35 2206.1 2208 2179.35 2186.5 2185.45
DRREDDY EQ 11-Dec-17 2185.45 2198.7 2213.9 2171 2197 2192.9
DRREDDY EQ 12-Dec-17 2192.9 2324.5 2326.4 2233.8 2255 2256.35
DRREDDY EQ 13-Dec-17 2256.35 2260 2287.35 2253.05 2264 2260.7
DRREDDY EQ 14-Dec-17 2260.7 2288.1 2319.7 2275 2313.75 2310.65
DRREDDY EQ 15-Dec-17 2310.65 2325 2380 2316.45 2370 2371.5
DRREDDY EQ 18-Dec-17 2371.5 2365 2428 2332.95 2394 2395
DRREDDY EQ 19-Dec-17 2395 2404.5 2421.6 2391.2 2404 2399.5
DRREDDY EQ 20-Dec-17 2399.5 2395 2395 2350.4 2360 2356
DRREDDY EQ 21-Dec-17 2356 2365 2374.7 2341 2350.9 2351.75
DRREDDY EQ 22-Dec-17 2351.75 2360 2363 2330 2335 2332.7
DRREDDY EQ 26-Dec-17 2332.7 2334.95 2367 2329 2361 2360.3
DRREDDY EQ 27-Dec-17 2360.3 2363 2424.05 2362 2395.1 2400.3
DRREDDY EQ 28-Dec-17 2400.3 2409.9 2448.4 2401.25 2438 2430
DRREDDY EQ 29-Dec-17 2430 2429.95 2445.95 2403.15 2414.25 2414.2
DRREDDY EQ 1-Jan-18 2414.2 2410 2436 2394.05 2408 2404.15
DRREDDY EQ 2-Jan-18 2404.15 2427 2439 2395.6 2405 2409.2
DRREDDY EQ 3-Jan-18 2409.2 2386.5 2386.5 2292.1 2340.55 2339
DRREDDY EQ 4-Jan-18 2339 2343 2420 2343 2414.8 2410.8
DRREDDY EQ 5-Jan-18 2410.8 2429 2479 2394.9 2470 2473.4
DRREDDY EQ 8-Jan-18 2473.4 2470 2512 2470 2479 2476.6
DRREDDY EQ 9-Jan-18 2476.6 2474.5 2475.75 2450 2455 2457.8
DRREDDY EQ 10-Jan-18 2457.8 2459.95 2472 2420 2427.1 2425.8
DRREDDY EQ 11-Jan-18 2425.8 2427 2451 2418 2424.8 2425.35
DRREDDY EQ 12-Jan-18 2425.35 2433 2453.85 2413.65 2449 2447.65
DRREDDY EQ 15-Jan-18 2447.65 2447 2461.25 2425.05 2435 2431.75
DRREDDY EQ 16-Jan-18 2431.75 2436 2484 2431.75 2468.05 2468.7
DRREDDY EQ 17-Jan-18 2468.7 2467 2506 2462.85 2491.95 2491.85
DRREDDY EQ 18-Jan-18 2491.85 2500 2534 2450.15 2452 2461.5
DRREDDY EQ 19-Jan-18 2461.5 2467 2505 2452 2486.1 2490.35
DRREDDY EQ 22-Jan-18 2490.35 2440 2519 2440 2506.3 2496.55
DRREDDY EQ 23-Jan-18 2496.55 2510 2549.95 2501 2520.15 2520.4
DRREDDY EQ 24-Jan-18 2520.4 2523 2615 2523 2561.5 2559.4
DRREDDY EQ 25-Jan-18 2559.4 2554 2597.1 2453.2 2501.05 2507.75
DRREDDY EQ 29-Jan-18 2507.75 2448.95 2452 2342 2360 2357.1
DRREDDY EQ 30-Jan-18 2357.1 2356 2356 2285.2 2307 2306.15
DRREDDY EQ 31-Jan-18 2306.15 2293 2306.15 2203.55 2224 2225.35
DRREDDY EQ 1-Feb-18 2225.35 2225 2225 2153.1 2160 2157.95
DRREDDY EQ 2-Feb-18 2157.95 2150 2211.05 2110.05 2112.05 2123.55
DRREDDY EQ 5-Feb-18 2123.55 2110.2 2139 2088.65 2128 2116.5
DRREDDY EQ 6-Feb-18 2116.5 2050 2124 2005.55 2084 2095.7
DRREDDY EQ 7-Feb-18 2095.7 2125.15 2147 2096.25 2103 2111.4
DRREDDY EQ 8-Feb-18 2111.4 2125 2196 2125 2180 2180.45
DRREDDY EQ 9-Feb-18 2180.45 2150 2208 2133.6 2193.8 2193.8
DRREDDY EQ 12-Feb-18 2193.8 2194.7 2229.75 2179 2199.85 2204.25
DRREDDY EQ 14-Feb-18 2204.25 2210 2226 2175.6 2179 2183.3
DRREDDY EQ 15-Feb-18 2183.3 2204 2219 2177.3 2198 2195.8
DRREDDY EQ 16-Feb-18 2195.8 2207 2240 2207 2212 2213.55
DRREDDY EQ 19-Feb-18 2213.55 2223 2233.95 2105.05 2155 2152
DRREDDY EQ 20-Feb-18 2152 2155 2196.5 2144.2 2169 2163.65
DRREDDY EQ 21-Feb-18 2163.65 2180.2 2202 2140.75 2174.95 2165.9
DRREDDY EQ 22-Feb-18 2165.9 2167 2172.6 2086.55 2124.1 2123.45
DRREDDY EQ 23-Feb-18 2123.45 2142.4 2185 2135.05 2159 2167.05
DRREDDY EQ 26-Feb-18 2167.05 2120 2207.2 2090 2193 2193.8
DRREDDY EQ 27-Feb-18 2193.8 2200.2 2241.55 2198.3 2236 2236
DRREDDY EQ 28-Feb-18 2236 2223.05 2266.95 2218.2 2234 2237.25
DRREDDY EQ 1-Mar-18 2237.25 2200.05 2239.75 2193.55 2229 2231.5
DRREDDY EQ 5-Mar-18 2231.5 2229.8 2239.9 2175.8 2182.15 2180.8
DRREDDY EQ 6-Mar-18 2180.8 2201.45 2223.8 2166.85 2176.5 2176.45
DRREDDY EQ 7-Mar-18 2176.45 2176.5 2204.3 2143 2150.1 2149.6
DRREDDY EQ 8-Mar-18 2149.6 2172.9 2182 2128.1 2156 2143.4
DRREDDY EQ 9-Mar-18 2143.4 2164 2182.8 2095 2122.15 2129.9
DRREDDY EQ 12-Mar-18 2129.9 2160 2163.7 2122 2155.55 2148.4
DRREDDY EQ 13-Mar-18 2148.4 2142 2194.15 2141.25 2185 2181.5
DRREDDY EQ 14-Mar-18 2181.5 2185 2196 2166.8 2184.55 2181.45
DRREDDY EQ 15-Mar-18 2181.45 2182.45 2218.4 2177 2178.65 2182.75
DRREDDY EQ 16-Mar-18 2182.75 2180 2209 2118.3 2154 2142.15
DRREDDY EQ 19-Mar-18 2142.15 2155 2170 2112.15 2120.2 2119.85
DRREDDY EQ 20-Mar-18 2119.85 2114.95 2162.9 2101.95 2156.6 2157.15
DRREDDY EQ 21-Mar-18 2157.15 2168.8 2179.85 2130.4 2145 2141.7
DRREDDY EQ 22-Mar-18 2141.7 2139 2150.75 2097.1 2110 2108.3
DRREDDY EQ 23-Mar-18 2108.3 2091 2101.9 2060.2 2068.15 2072.3
DRREDDY EQ 26-Mar-18 2072.3 2072 2109.75 2050.3 2095.05 2104
DRREDDY EQ 27-Mar-18 2104 2096 2119 2090 2106 2102.45
DRREDDY EQ 28-Mar-18 2102.45 2103 2113.6 2071.6 2073.6 2080.55
DRREDDY EQ 2-Apr-18 2080.55 2080 2138 2080 2130.9 2132.1
DRREDDY EQ 3-Apr-18 2132.1 2111 2149.85 2111 2122.3 2124.9
DRREDDY EQ 4-Apr-18 2124.9 2124 2125.25 2079.95 2086.15 2091.4
DRREDDY EQ 5-Apr-18 2091.4 2115 2135.6 2097 2112 2111.1
DRREDDY EQ 6-Apr-18 2111.1 2112 2133.6 2105.05 2122 2124.8
DRREDDY EQ 9-Apr-18 2124.8 2120 2135.4 2109 2120 2121.25
DRREDDY EQ 10-Apr-18 2121.25 2123 2135 2082.75 2114.9 2112.1
DRREDDY EQ 11-Apr-18 2112.1 2130 2133.05 2090 2100.7 2100.7
DRREDDY EQ 12-Apr-18 2100.7 2078 2078 2054.3 2060 2060.5
DRREDDY EQ 13-Apr-18 2060.5 2072.3 2096 2067.8 2087.9 2089.95
DRREDDY EQ 16-Apr-18 2089.95 2081.2 2110 2075 2102.5 2102.45
DRREDDY EQ 17-Apr-18 2102.45 2105 2117.15 2088 2105 2105.55
DRREDDY EQ 18-Apr-18 2105.55 2114.7 2117.25 2091.05 2100 2101.65
DRREDDY EQ 19-Apr-18 2101.65 2111 2140 2107 2135 2136.3
DRREDDY EQ 20-Apr-18 2136.3 2130 2145.95 2106.05 2118 2121.9
DRREDDY EQ 23-Apr-18 2121.9 2123.4 2142 2095 2138.9 2135.55
DRREDDY EQ 24-Apr-18 2135.55 2131.9 2180 2127.05 2151.45 2150.15
DRREDDY EQ 25-Apr-18 2150.15 2151.45 2155.95 2113 2116.45 2118
DRREDDY EQ 26-Apr-18 2118 2128 2147.2 2064.1 2089.8 2076.85
DRREDDY EQ 27-Apr-18 2076.85 2098 2112.2 2082 2100.65 2097.75
DRREDDY EQ 30-Apr-18 2097.75 2110.8 2126.9 2098.05 2111.95 2109.85
DRREDDY EQ 2-May-18 2109.85 2116.4 2127.8 2102.05 2125 2118.2
DRREDDY EQ 3-May-18 2118.2 2122.2 2126.1 2087.65 2125 2121.1
DRREDDY EQ 4-May-18 2121.1 2130 2145 2097.9 2105 2106.6
DRREDDY EQ 7-May-18 2106.6 2110 2110.75 2055 2067 2069.5
DRREDDY EQ 8-May-18 2069.5 2090 2094.05 2065 2075.75 2074.95
DRREDDY EQ 9-May-18 2074.95 2075.85 2085 2058.5 2063.05 2064.35
DRREDDY EQ 10-May-18 2064.35 2055 2059 1982 1992.7 1989.6
DRREDDY EQ 11-May-18 1989.6 2003.5 2017.9 1960 1990 1990.5
DRREDDY EQ 14-May-18 1990.5 2012 2043 2012 2015 2017.75
DRREDDY EQ 15-May-18 2017.75 2017.75 2030 1978.2 2009 2008.5
DRREDDY EQ 16-May-18 2008.5 2006 2008.5 1985 2000 1993.95
DRREDDY EQ 17-May-18 1993.95 1995.8 1995.8 1950.1 1981.3 1977.15
DRREDDY EQ 18-May-18 1977.15 1982.8 1992 1967.35 1982 1982
DRREDDY EQ 21-May-18 1982 1991 1991 1887 1890 1893.05
DRREDDY EQ 22-May-18 1893.05 1902.5 2036 1890 2004.2 2009.6
DRREDDY EQ 23-May-18 2009.6 1978 1993.9 1934.8 1951.3 1954.35
DRREDDY EQ 24-May-18 1954.35 1962.7 1985.2 1942.95 1975.9 1972.95
DRREDDY EQ 25-May-18 1972.95 1975 1995.8 1965 1967.85 1967.