Date series OPEN HIGH LOW PREV.

CLOSE
ltp close vwap 52W H
05-Jun-20 EQ 17,450.00 17,620.00 17,310.10 17,272.95 17,499.90 17,495.35 17,442.11 23,450.00
04-Jun-20 EQ 17,475.00 17,700.00 17,054.80 17,542.85 17,284.65 17,272.95 17,358.55 23,450.00
03-Jun-20 EQ 17,900.00 17,900.00 17,400.05 17,396.25 17,550.00 17,542.85 17,596.33 23,450.00
02-Jun-20 EQ 17,200.00 17,500.00 17,000.00 16,985.75 17,500.00 17,396.25 17,230.69 23,450.00
01-Jun-20 EQ 16,900.00 17,380.00 16,801.30 16,548.45 16,899.00 16,985.75 17,131.73 23,450.00
######## EQ 15,903.00 16,996.95 15,801.00 16,236.50 16,500.00 16,548.45 16,560.93 23,450.00
######## EQ 15,120.00 16,430.00 15,048.00 14,966.95 16,065.00 16,236.50 16,033.15 23,450.00
######## EQ 14,880.00 15,120.00 14,505.00 14,805.10 15,047.40 14,966.95 14,822.11 23,450.00
######## EQ 14,105.00 14,875.00 14,065.00 13,922.40 14,721.90 14,805.10 14,572.06 23,450.00
######## EQ 13,901.00 14,097.95 13,700.00 14,087.60 13,925.00 13,922.40 13,891.40 23,450.00
######## EQ 13,477.00 14,199.00 13,356.10 13,675.10 14,040.00 14,087.60 13,968.34 23,450.00
######## EQ 12,966.20 13,800.00 12,868.00 12,966.20 13,668.25 13,675.10 13,250.00 23,450.00
######## EQ 13,300.00 13,346.30 12,875.05 12,988.20 12,944.00 12,966.20 13,060.96 23,450.00
######## EQ 14,050.20 14,050.20 12,855.45 14,099.60 12,988.75 12,988.20 13,383.78 23,450.00
######## EQ 14,080.00 14,199.00 13,650.00 14,031.85 14,123.65 14,099.60 13,964.23 23,450.00
######## EQ 14,120.00 14,270.15 13,980.00 14,271.65 14,060.00 14,031.85 14,114.18 23,450.00
######## EQ 14,970.00 14,970.00 14,184.70 14,167.05 14,271.70 14,271.65 14,351.12 23,450.00
######## EQ 14,240.00 14,269.45 13,789.00 14,288.95 14,189.95 14,167.05 14,014.25 23,450.00
######## EQ 14,059.95 14,550.00 14,000.00 13,858.85 14,277.00 14,288.95 14,304.24 23,450.00
######## EQ 14,230.80 14,330.80 13,571.00 14,010.50 13,800.00 13,858.85 14,022.85 23,450.00
######## EQ 13,859.95 14,105.00 13,712.90 13,859.95 14,035.00 14,010.50 13,948.97 23,450.00
######## EQ 13,825.00 14,175.40 13,600.00 13,810.95 13,866.00 13,859.95 13,882.65 23,450.00
######## EQ 14,000.00 14,162.90 13,666.00 13,748.80 13,774.95 13,810.95 13,907.90 23,450.00
######## EQ 14,390.00 14,390.00 13,614.35 14,707.95 13,780.00 13,748.80 13,924.36 23,450.00
30-Apr-20 EQ 14,580.20 14,900.00 14,402.00 14,315.75 14,650.00 14,707.95 14,649.52 23,450.00
29-Apr-20 EQ 14,409.90 14,450.00 14,125.55 14,326.85 14,382.65 14,315.75 14,274.51 23,450.00
28-Apr-20 EQ 14,110.00 14,385.00 14,100.50 13,999.50 14,340.00 14,326.85 14,282.06 23,450.00
27-Apr-20 EQ 13,902.00 14,200.00 13,814.90 13,589.20 14,009.00 13,999.50 14,069.27 23,450.00
24-Apr-20 EQ 14,068.00 14,091.00 13,505.10 14,068.35 13,570.00 13,589.20 13,815.44 23,450.00
23-Apr-20 EQ 13,800.00 14,250.00 13,710.00 13,703.30 14,079.95 14,068.35 13,981.07 23,450.00
22-Apr-20 EQ 13,495.00 13,944.95 13,200.00 13,495.00 13,700.00 13,703.30 13,667.25 23,450.00
21-Apr-20 EQ 13,955.15 13,985.00 13,450.00 14,214.45 13,490.00 13,495.00 13,562.62 23,450.00
20-Apr-20 EQ 14,770.35 14,800.35 14,060.30 14,770.35 14,211.00 14,214.45 14,375.41 23,450.00
17-Apr-20 EQ 13,760.00 14,977.95 13,619.00 13,371.35 14,700.00 14,770.35 14,318.80 23,450.00
16-Apr-20 EQ 13,315.00 13,533.85 13,042.00 13,314.90 13,366.00 13,371.35 13,316.96 23,450.00
15-Apr-20 EQ 13,600.00 13,871.95 13,122.70 13,400.55 13,435.00 13,314.90 13,560.22 23,450.00
13-Apr-20 EQ 13,730.00 13,730.00 13,305.00 13,742.30 13,400.00 13,400.55 13,429.12 23,450.00
09-Apr-20 EQ 13,400.00 14,046.15 13,162.60 13,158.50 13,700.00 13,742.30 13,685.95 23,450.00
08-Apr-20 EQ 13,000.00 13,650.00 12,800.00 13,096.05 13,200.00 13,158.50 13,218.19 23,450.00
07-Apr-20 EQ 13,070.80 13,212.00 12,450.10 12,680.05 13,040.00 13,096.05 12,885.78 23,450.00
03-Apr-20 EQ 13,060.00 13,099.90 12,600.00 13,001.60 12,615.00 12,680.05 12,828.14 23,450.00
01-Apr-20 EQ 13,095.90 13,319.00 12,725.00 13,095.90 12,990.00 13,001.60 12,997.56 23,450.00
######## EQ 13,659.00 13,676.15 12,950.00 13,333.10 12,973.00 13,095.90 13,267.12 23,450.00
######## EQ 14,098.00 14,098.00 13,100.00 14,319.80 13,384.95 13,333.10 13,383.82 23,450.00
######## EQ 15,243.00 15,396.00 14,000.00 14,757.95 14,360.00 14,319.80 14,627.48 23,450.00
######## EQ 14,630.00 15,166.00 14,500.00 14,516.60 14,757.45 14,757.95 14,773.12 23,450.00
######## EQ 13,705.00 14,800.00 13,705.00 14,208.50 14,501.10 14,516.60 14,415.27 23,450.00
######## EQ 14,000.00 14,555.00 13,880.00 13,705.90 14,150.00 14,208.50 14,225.31 23,450.00
######## EQ 14,351.00 17,240.00 13,326.70 15,678.45 13,364.40 13,705.90 14,284.42 23,450.00
######## EQ 15,394.50 15,999.00 14,465.65 15,046.45 15,750.00 15,678.45 15,139.30 23,450.00
######## EQ 15,150.00 16,070.00 14,853.05 15,954.15 15,038.15 15,046.45 15,389.89 23,450.00
######## EQ 17,110.10 17,450.00 15,828.15 17,061.10 16,000.00 15,954.15 16,399.61 23,450.00
######## EQ 16,710.00 17,460.00 16,600.05 16,493.70 16,950.00 17,061.10 17,115.26 23,450.00
######## EQ 16,874.90 17,356.75 16,360.00 17,672.15 16,440.00 16,493.70 16,913.24 23,450.00
######## EQ 15,900.00 18,528.65 15,202.00 16,877.75 17,808.70 17,672.15 17,077.18 23,450.00
######## EQ 16,999.80 17,281.50 16,700.00 17,753.60 16,945.85 16,877.75 16,906.65 23,450.00
######## EQ 17,885.80 18,266.95 17,517.00 17,885.80 17,679.95 17,753.60 17,829.61 23,450.00
######## EQ 17,099.00 17,999.00 17,045.15 17,743.55 17,870.00 17,885.80 17,595.73 23,450.00
######## EQ 17,350.00 17,871.50 16,822.00 17,775.35 17,810.00 17,743.55 17,461.91 23,450.00
######## EQ 17,450.00 17,888.00 17,161.80 17,254.20 17,765.55 17,775.35 17,626.16 23,450.00
######## EQ 17,954.00 18,280.00 16,870.00 17,888.45 17,171.55 17,254.20 17,301.52 23,450.00
######## EQ 17,500.00 18,041.00 17,400.00 17,013.40 17,950.00 17,888.45 17,694.39 23,450.00
######## EQ 16,666.00 17,782.90 16,643.00 16,602.35 17,013.40 17,013.40 17,290.64 23,450.00
28-Feb-20 EQ 16,697.00 16,848.00 16,317.05 17,053.40 16,610.10 16,602.35 16,528.57 23,450.00
27-Feb-20 EQ 17,167.80 17,248.00 16,906.10 17,156.95 17,085.00 17,053.40 17,044.09 23,450.00
26-Feb-20 EQ 17,430.00 17,600.00 17,035.40 17,532.30 17,237.30 17,156.95 17,285.51 23,450.00
25-Feb-20 EQ 18,135.00 18,230.00 17,321.00 17,949.95 17,555.05 17,532.30 17,572.72 23,450.00
24-Feb-20 EQ 18,700.00 18,700.00 17,800.10 18,848.65 17,995.00 17,949.95 18,254.19 23,450.00
20-Feb-20 EQ 18,869.90 19,030.00 18,544.50 18,875.20 18,850.00 18,848.65 18,873.55 23,450.00
19-Feb-20 EQ 18,905.00 19,038.95 18,710.60 18,760.35 18,889.00 18,875.20 18,854.06 23,450.00
18-Feb-20 EQ 18,500.00 18,791.95 18,339.60 18,535.90 18,751.25 18,760.35 18,594.26 23,450.00
17-Feb-20 EQ 18,900.00 18,948.75 18,450.10 18,703.55 18,568.95 18,535.90 18,672.52 23,450.00
14-Feb-20 EQ 19,270.00 19,350.00 18,505.00 19,355.30 18,760.00 18,703.55 18,838.24 23,450.00
13-Feb-20 EQ 19,271.00 19,490.00 19,170.80 19,277.85 19,270.05 19,355.30 19,353.37 23,450.00
12-Feb-20 EQ 19,000.00 19,360.00 18,925.80 19,009.25 19,360.00 19,277.85 19,150.06 23,450.00
11-Feb-20 EQ 19,250.00 19,368.95 18,945.00 19,057.25 18,975.05 19,009.25 19,171.48 23,450.00
10-Feb-20 EQ 19,855.00 19,855.00 18,790.00 19,736.30 19,070.00 19,057.25 19,117.42 23,450.00
07-Feb-20 EQ 20,500.00 20,516.95 19,666.70 20,391.20 19,750.00 19,736.30 19,858.03 23,450.00
06-Feb-20 EQ 19,625.00 20,641.60 19,261.00 19,487.05 20,530.00 20,391.20 20,053.30 23,450.00
05-Feb-20 EQ 19,712.00 19,800.00 19,356.10 19,512.65 19,500.00 19,487.05 19,572.19 23,450.00
04-Feb-20 EQ 20,000.00 20,139.95 19,450.00 19,883.45 19,523.00 19,512.65 19,685.51 23,450.00
03-Feb-20 EQ 19,547.30 20,375.60 19,511.65 20,059.25 20,000.00 19,883.45 19,910.48 23,450.00
01-Feb-20 EQ 20,290.00 20,598.00 19,910.25 20,289.30 19,990.00 20,059.25 20,246.45 23,450.00
31-Jan-20 EQ 20,450.00 20,641.70 20,211.00 20,340.30 20,240.00 20,289.30 20,375.70 23,450.00
30-Jan-20 EQ 20,200.00 20,580.00 20,200.00 20,192.25 20,300.00 20,340.30 20,399.11 23,450.00
29-Jan-20 EQ 21,236.00 21,236.00 20,100.00 21,086.65 20,136.00 20,192.25 20,455.68 23,450.00
28-Jan-20 EQ 21,227.00 21,227.00 20,875.00 21,095.20 21,086.65 21,086.65 21,078.18 23,450.00
27-Jan-20 EQ 20,850.00 21,160.80 20,775.00 20,930.80 21,091.00 21,095.20 21,047.34 23,450.00
24-Jan-20 EQ 20,980.00 21,175.00 20,800.00 20,915.75 20,900.00 20,930.80 21,026.49 23,450.00
23-Jan-20 EQ 21,070.00 21,196.00 20,780.50 21,100.00 20,905.00 20,915.75 20,926.22 23,450.00
22-Jan-20 EQ 21,160.00 21,280.00 20,944.00 21,056.55 21,070.00 21,100.00 21,113.22 23,450.00
21-Jan-20 EQ 21,358.00 21,475.00 20,970.30 21,365.10 21,005.00 21,056.55 21,173.14 23,450.00
20-Jan-20 EQ 21,380.00 21,549.90 21,005.00 21,292.20 21,360.00 21,365.10 21,288.29 23,450.00
17-Jan-20 EQ 21,509.05 21,770.00 21,103.55 21,536.25 21,292.25 21,292.20 21,443.15 23,450.00
16-Jan-20 EQ 20,699.00 21,600.00 20,650.00 20,624.80 21,509.05 21,536.25 21,309.89 23,450.00
15-Jan-20 EQ 20,440.00 20,650.00 20,300.00 20,489.70 20,620.00 20,624.80 20,503.26 23,450.00
14-Jan-20 EQ 20,270.00 20,579.30 20,255.00 20,280.00 20,464.75 20,489.70 20,460.00 23,450.00
13-Jan-20 EQ 20,600.00 20,600.10 20,063.20 20,432.75 20,295.00 20,280.00 20,249.03 23,450.00
10-Jan-20 EQ 20,330.00 20,740.00 20,250.20 20,328.90 20,385.55 20,432.75 20,505.68 23,450.00
09-Jan-20 EQ 20,238.00 20,500.00 19,860.00 19,892.20 20,328.10 20,328.90 20,169.93 23,450.00
08-Jan-20 EQ 20,700.00 20,700.00 19,800.10 20,803.80 19,900.00 19,892.20 20,147.16 23,450.00
07-Jan-20 EQ 20,950.00 21,349.80 20,713.80 20,860.45 20,800.00 20,803.80 20,900.80 23,450.00
06-Jan-20 EQ 21,100.00 21,100.00 20,739.50 21,189.25 20,882.05 20,860.45 20,909.91 23,450.00
03-Jan-20 EQ 21,650.00 21,665.95 21,110.00 21,600.85 21,210.00 21,189.25 21,241.25 23,450.00
02-Jan-20 EQ 22,090.00 22,341.85 21,471.10 22,075.80 21,568.45 21,600.85 21,781.96 23,450.00
01-Jan-20 EQ 22,515.25 22,594.75 22,001.00 22,515.25 22,090.00 22,075.80 22,214.67 23,450.00
31-Dec-19 EQ 22,780.00 22,780.00 22,386.75 22,784.50 22,400.05 22,515.25 22,595.60 23,450.00
30-Dec-19 EQ 22,270.05 22,876.60 22,180.45 22,222.35 22,799.00 22,784.50 22,560.39 23,450.00
27-Dec-19 EQ 22,183.45 22,320.20 21,902.00 22,045.70 22,270.00 22,222.35 22,109.17 23,575.00
26-Dec-19 EQ 21,990.00 22,200.00 21,901.10 21,868.65 22,045.75 22,045.70 22,070.26 23,575.00
24-Dec-19 EQ 22,199.60 22,430.00 21,764.45 22,176.15 21,861.05 21,868.65 21,990.75 23,575.00
23-Dec-19 EQ 22,120.10 22,440.00 22,000.00 22,221.15 22,150.00 22,176.15 22,213.67 23,575.00
20-Dec-19 EQ 22,351.00 22,599.00 22,090.75 22,427.15 22,120.10 22,221.15 22,389.62 24,220.00
19-Dec-19 EQ 21,760.10 22,505.95 21,709.05 21,735.85 22,399.00 22,427.15 22,220.85 24,220.00
18-Dec-19 EQ 21,750.00 21,972.45 21,416.00 21,704.95 21,940.00 21,735.85 21,622.67 24,220.00
17-Dec-19 EQ 21,666.00 21,927.90 21,626.05 21,651.00 21,705.30 21,704.95 21,744.15 24,220.00
16-Dec-19 EQ 22,172.45 22,172.45 21,600.00 22,034.75 21,632.00 21,651.00 21,837.23 24,220.00
13-Dec-19 EQ 22,008.45 22,459.00 21,836.75 21,953.55 22,028.00 22,034.75 22,167.59 24,220.00
12-Dec-19 EQ 21,581.70 22,101.00 21,581.70 21,541.80 21,950.00 21,953.55 21,928.78 24,220.00
11-Dec-19 EQ 21,258.95 21,624.45 21,002.20 21,259.20 21,528.90 21,541.80 21,371.81 24,220.00
10-Dec-19 EQ 21,128.00 21,365.50 20,952.95 20,997.15 21,210.00 21,259.20 21,163.04 24,220.00
09-Dec-19 EQ 21,000.00 21,199.00 20,869.10 20,920.00 21,014.00 20,997.15 21,029.68 24,220.00
06-Dec-19 EQ 21,500.00 21,634.65 20,665.00 21,417.05 20,920.05 20,920.00 21,061.83 24,220.00
05-Dec-19 EQ 21,690.00 21,690.00 21,325.00 21,408.00 21,384.05 21,417.05 21,459.53 24,220.00
04-Dec-19 EQ 21,325.75 21,768.95 21,135.00 21,372.75 21,469.90 21,408.00 21,477.02 24,220.00
03-Dec-19 EQ 21,713.00 21,991.95 21,222.00 21,713.10 21,325.00 21,372.75 21,570.59 24,220.00
02-Dec-19 EQ 22,715.00 22,750.00 21,640.45 22,881.40 21,691.00 21,713.10 22,072.92 24,220.00
######## EQ 23,052.00 23,079.95 22,650.00 23,091.60 22,885.00 22,881.40 22,865.88 24,488.00
######## EQ 23,165.50 23,165.50 22,905.00 23,021.65 23,051.00 23,091.60 23,048.55 24,488.00
######## EQ 22,990.80 23,400.00 22,872.40 22,805.70 23,005.60 23,021.65 23,039.29 24,488.00
######## EQ 23,349.80 23,450.00 22,727.00 23,261.30 22,990.80 22,805.70 23,021.66 24,488.00
######## EQ 22,760.00 23,416.00 22,760.00 22,753.20 23,322.00 23,261.30 23,184.10 24,488.00
######## EQ 21,766.30 22,965.00 21,600.00 21,954.60 22,850.00 22,753.20 22,292.00 25,350.00
######## EQ 21,550.00 21,998.00 21,450.00 21,489.80 21,940.00 21,954.60 21,801.74 25,350.00
######## EQ 21,747.00 21,747.00 21,395.00 21,747.35 21,485.00 21,489.80 21,503.50 25,350.00
######## EQ 21,600.00 21,799.95 21,424.20 21,477.40 21,780.05 21,747.35 21,600.37 25,350.00
######## EQ 21,429.00 21,580.00 21,250.00 21,324.05 21,485.00 21,477.40 21,437.41 25,350.00
######## EQ 21,850.00 21,900.00 21,241.30 21,558.15 21,275.00 21,324.05 21,543.71 25,350.00
######## EQ 21,500.00 21,725.00 21,355.00 21,352.20 21,560.00 21,558.15 21,545.09 25,350.00
######## EQ 21,370.00 21,824.00 21,200.00 21,376.90 21,386.00 21,352.20 21,540.48 25,350.00
######## EQ 21,640.00 21,817.65 21,310.05 21,689.65 21,340.55 21,376.90 21,473.00 25,350.00
######## EQ 21,250.00 22,055.70 21,200.00 21,423.95 21,640.00 21,689.65 21,710.90 25,350.00
######## EQ 21,670.00 21,700.00 21,171.15 21,605.55 21,420.00 21,423.95 21,380.48 25,350.00
######## EQ 21,370.00 21,750.00 21,034.15 21,287.15 21,500.30 21,605.55 21,447.59 25,350.00
######## EQ 21,750.00 21,947.30 21,230.50 21,740.70 21,310.00 21,287.15 21,467.47 25,350.00
######## EQ 22,240.00 22,280.00 21,560.00 21,976.15 21,740.05 21,740.70 21,892.60 25,350.00
######## EQ 22,587.00 22,888.00 21,900.05 22,538.10 22,000.00 21,976.15 22,403.39 25,350.00
31-Oct-19 EQ 22,545.00 22,680.20 22,301.00 22,511.50 22,630.00 22,538.10 22,533.87 25,350.00
30-Oct-19 EQ 22,250.00 22,599.00 21,600.00 22,049.40 22,529.95 22,511.50 22,176.29 25,350.00
29-Oct-19 EQ 21,323.65 22,150.00 21,323.65 21,323.65 22,110.00 22,049.40 21,829.87 25,350.00
27-Oct-19 EQ 21,500.00 21,688.60 21,100.15 21,321.75 21,275.20 21,323.65 21,438.66 25,350.00
25-Oct-19 EQ 21,150.00 21,415.00 20,950.05 21,032.35 21,365.00 21,321.75 21,230.82 25,350.00
24-Oct-19 EQ 20,640.00 21,188.55 20,521.15 20,521.20 21,114.95 21,032.35 20,962.73 25,350.00
23-Oct-19 EQ 19,976.00 20,740.90 19,779.00 19,978.85 20,480.00 20,521.20 20,466.80 25,350.00
22-Oct-19 EQ 20,276.00 20,513.25 19,855.00 20,275.90 19,963.45 19,978.85 20,166.65 25,350.00
18-Oct-19 EQ 20,600.00 20,680.00 20,065.10 20,491.85 20,226.15 20,275.90 20,340.92 25,350.00
17-Oct-19 EQ 19,500.00 20,789.00 19,455.00 19,220.60 20,750.00 20,491.85 20,109.49 25,350.00
16-Oct-19 EQ 19,188.00 19,300.00 18,902.60 19,199.10 19,201.00 19,220.60 19,087.64 25,350.00
15-Oct-19 EQ 18,310.00 19,300.00 18,285.00 18,327.95 19,187.90 19,199.10 19,007.28 25,350.00
14-Oct-19 EQ 18,100.00 18,450.00 18,080.00 18,201.15 18,300.00 18,327.95 18,304.58 25,350.00
11-Oct-19 EQ 18,091.00 18,349.00 17,900.00 18,052.50 18,200.00 18,201.15 18,174.81 25,350.00
10-Oct-19 EQ 18,195.00 18,195.00 17,851.75 18,239.35 18,082.00 18,052.50 18,023.81 25,350.00
09-Oct-19 EQ 17,950.05 18,300.00 17,833.10 18,000.60 18,211.90 18,239.35 18,062.53 25,350.00
07-Oct-19 EQ 17,934.95 18,153.30 17,654.65 17,999.00 17,987.95 18,000.60 17,891.45 25,350.00
04-Oct-19 EQ 18,450.00 18,508.95 17,857.45 18,284.65 17,934.95 17,999.00 18,258.90 25,350.00
03-Oct-19 EQ 17,825.00 18,340.00 17,723.10 17,826.85 18,299.90 18,284.65 18,159.99 25,350.00
01-Oct-19 EQ 17,960.00 18,280.00 17,594.00 17,765.20 17,825.00 17,826.85 17,922.85 25,350.00
30-Sep-19 EQ 17,800.00 18,000.00 17,366.45 17,792.40 17,715.05 17,765.20 17,680.34 25,350.00
27-Sep-19 EQ 17,701.00 18,184.30 17,550.00 17,911.55 17,779.00 17,792.40 17,853.67 28,099.65
26-Sep-19 EQ 17,710.10 18,125.00 17,530.55 17,600.10 17,901.00 17,911.55 17,877.32 28,099.65
25-Sep-19 EQ 18,350.00 18,524.00 17,405.00 18,434.25 17,596.70 17,600.10 17,800.78 28,099.65
24-Sep-19 EQ 19,490.00 19,565.00 17,955.00 19,239.35 18,500.00 18,434.25 18,530.25 28,099.65
23-Sep-19 EQ 18,400.00 19,500.00 18,400.00 17,860.20 19,450.00 19,239.35 18,879.97 28,099.65
20-Sep-19 EQ 15,875.90 19,488.00 15,760.00 15,752.50 17,860.00 17,860.20 17,509.24 29,800.00
19-Sep-19 EQ 16,100.00 16,180.00 15,630.00 16,030.40 15,750.00 15,752.50 15,829.02 29,800.00
18-Sep-19 EQ 16,500.00 16,554.95 15,842.00 16,284.95 16,043.00 16,030.40 16,104.65 29,800.00
17-Sep-19 EQ 16,800.00 16,859.95 16,071.95 16,764.30 16,204.00 16,284.95 16,579.92 29,800.00
16-Sep-19 EQ 16,580.00 16,834.35 16,351.00 16,689.40 16,690.30 16,764.30 16,667.28 29,800.00
13-Sep-19 EQ 16,750.00 16,880.00 16,450.00 16,680.55 16,691.00 16,689.40 16,710.58 29,800.00
12-Sep-19 EQ 17,040.00 17,188.20 16,521.50 17,013.65 16,621.10 16,680.55 16,761.43 29,800.00
11-Sep-19 EQ 16,211.30 17,090.00 16,211.30 16,206.75 17,034.00 17,013.65 16,752.97 29,800.00
09-Sep-19 EQ 16,198.60 16,470.00 16,026.50 16,407.25 16,201.00 16,206.75 16,268.01 29,800.00
06-Sep-19 EQ 15,815.65 16,499.00 15,731.70 15,754.20 16,199.00 16,407.25 16,095.86 29,800.00
05-Sep-19 EQ 15,749.00 15,879.95 15,541.15 15,642.40 15,745.15 15,754.20 15,739.29 29,800.00
04-Sep-19 EQ 15,805.00 15,932.85 15,530.00 15,775.80 15,620.00 15,642.40 15,670.62 29,800.00
03-Sep-19 EQ 15,971.00 15,975.20 15,681.60 16,258.45 15,801.55 15,775.80 15,816.31 29,800.00
30-Aug-19 EQ 16,563.80 16,666.00 15,967.05 16,538.00 16,260.00 16,258.45 16,313.77 29,800.00
29-Aug-19 EQ 16,299.00 16,700.00 16,137.65 16,297.45 16,538.70 16,538.00 16,543.48 29,800.00
28-Aug-19 EQ 15,999.80 16,342.35 15,825.25 15,995.40 16,300.05 16,297.45 16,184.52 29,800.00
27-Aug-19 EQ 15,580.05 16,215.70 15,511.00 15,548.20 16,028.75 15,995.40 15,969.09 29,800.00
26-Aug-19 EQ 16,099.00 16,099.00 15,200.00 15,383.45 15,580.05 15,548.20 15,406.71 29,800.00
23-Aug-19 EQ 15,530.00 15,574.75 15,265.15 15,523.35 15,377.00 15,383.45 15,388.68 29,800.00
22-Aug-19 EQ 16,005.00 16,052.00 15,480.05 16,000.50 15,530.00 15,523.35 15,659.28 29,800.00
21-Aug-19 EQ 16,060.00 16,280.00 15,909.40 15,895.75 15,980.00 16,000.50 16,060.96 29,800.00
20-Aug-19 EQ 16,437.70 16,570.00 15,830.00 16,337.70 16,060.00 15,895.75 16,090.67 29,800.00
19-Aug-19 EQ 16,800.00 16,800.00 16,292.60 16,600.45 16,376.00 16,337.70 16,527.84 29,800.00
16-Aug-19 EQ 16,600.00 16,720.00 16,183.40 16,574.65 16,580.00 16,600.45 16,574.09 29,800.00
14-Aug-19 EQ 16,995.00 16,995.00 16,401.15 16,645.00 16,550.00 16,574.65 16,679.74 29,800.00
13-Aug-19 EQ 17,600.00 17,649.85 16,547.75 17,587.25 16,645.90 16,645.00 17,121.55 29,800.00
09-Aug-19 EQ 16,730.15 17,787.95 16,730.15 16,811.65 17,600.00 17,587.25 17,338.58 29,800.00
08-Aug-19 EQ 16,660.00 16,900.00 16,293.20 16,456.65 16,760.00 16,811.65 16,584.41 29,800.00
07-Aug-19 EQ 16,816.00 17,174.75 16,340.00 17,010.75 16,426.00 16,456.65 16,740.96 29,800.00
06-Aug-19 EQ 16,410.00 17,144.55 16,410.00 16,504.00 17,002.00 17,010.75 16,796.75 29,800.00
05-Aug-19 EQ 16,872.00 16,872.00 16,340.05 16,905.00 16,560.00 16,504.00 16,545.69 29,800.00
02-Aug-19 EQ 16,150.00 17,111.85 16,133.30 16,562.80 16,982.00 16,905.00 16,791.76 29,800.00
01-Aug-19 EQ 15,950.00 16,760.00 15,786.00 16,348.05 16,500.00 16,562.80 16,346.08 29,800.00
31-Jul-19 EQ 16,252.00 16,451.70 15,976.60 16,163.55 16,240.00 16,348.05 16,262.41 29,800.00
30-Jul-19 EQ 16,490.00 16,725.00 16,009.25 16,388.10 16,252.00 16,163.55 16,461.49 29,800.00
29-Jul-19 EQ 17,000.00 17,000.00 16,340.00 17,186.55 16,370.00 16,388.10 16,598.76 29,800.00
26-Jul-19 EQ 16,443.90 17,476.90 16,327.20 16,436.85 17,126.00 17,186.55 17,050.59 29,800.00
25-Jul-19 EQ 16,200.00 16,719.85 16,187.75 16,381.05 16,380.00 16,436.85 16,480.20 29,800.00
24-Jul-19 EQ 17,100.50 17,154.90 16,175.00 17,098.45 16,340.00 16,381.05 16,460.74 29,800.00
23-Jul-19 EQ 17,200.00 17,381.35 17,041.60 17,072.00 17,089.05 17,098.45 17,228.47 29,800.00
22-Jul-19 EQ 17,725.00 17,794.10 16,974.95 17,664.00 17,049.00 17,072.00 17,255.70 29,800.00
19-Jul-19 EQ 18,527.00 18,540.00 17,500.00 18,406.00 17,699.00 17,664.00 17,887.32 29,800.00
18-Jul-19 EQ 18,530.00 18,581.20 18,350.00 18,433.70 18,470.00 18,406.00 18,457.24 29,800.00
17-Jul-19 EQ 19,050.00 19,050.00 18,310.05 19,041.25 18,480.00 18,433.70 18,641.72 29,800.00
16-Jul-19 EQ 18,870.00 19,100.00 18,654.05 18,833.85 19,031.55 19,041.25 18,928.51 29,800.00
15-Jul-19 EQ 19,100.00 19,198.00 18,787.50 18,955.30 18,850.00 18,833.85 18,953.17 29,800.00
12-Jul-19 EQ 18,984.15 19,100.00 18,860.00 19,034.15 18,950.00 18,955.30 18,967.21 29,800.00
11-Jul-19 EQ 18,914.95 19,066.65 18,820.00 18,751.00 18,964.45 19,034.15 18,938.44 29,800.00
10-Jul-19 EQ 18,990.00 19,270.95 18,650.00 19,038.60 18,750.00 18,751.00 18,972.02 29,800.00
09-Jul-19 EQ 19,180.00 19,295.40 18,730.05 19,032.90 18,950.00 19,038.60 18,981.50 29,800.00
08-Jul-19 EQ 19,680.00 19,753.60 18,851.00 19,645.10 19,083.55 19,032.90 19,156.83 29,800.00
05-Jul-19 EQ 19,949.30 20,045.00 19,581.85 19,825.40 19,600.00 19,645.10 19,794.91 29,800.00
04-Jul-19 EQ 19,754.65 20,095.00 19,636.00 19,650.10 19,770.05 19,825.40 19,908.93 29,800.00
03-Jul-19 EQ 20,100.00 20,150.00 19,580.60 20,137.45 19,585.55 19,650.10 19,782.25 29,800.00
02-Jul-19 EQ 19,300.00 20,288.80 19,299.00 19,625.30 19,991.10 20,137.45 19,765.67 29,800.00
01-Jul-19 EQ 19,290.00 19,749.90 19,200.00 19,138.80 19,600.00 19,625.30 19,505.18 29,800.00
28-Jun-19 EQ 19,549.50 19,634.80 19,080.00 19,479.30 19,130.00 19,138.80 19,351.23 29,800.00
27-Jun-19 EQ 19,151.85 19,669.00 19,151.85 19,151.85 19,480.00 19,479.30 19,472.27 29,800.00
26-Jun-19 EQ 19,050.10 19,325.00 19,050.10 19,116.85 19,121.10 19,151.85 19,181.30 29,800.00
25-Jun-19 EQ 19,100.55 19,248.90 18,831.05 19,098.20 19,128.00 19,116.85 19,021.70 29,800.00
24-Jun-19 EQ 19,771.00 19,830.95 18,912.10 19,719.20 19,075.00 19,098.20 19,315.05 29,800.00
21-Jun-19 EQ 19,790.00 19,899.00 19,653.25 19,793.15 19,717.25 19,719.20 19,768.36 30,265.00
20-Jun-19 EQ 19,899.00 19,899.00 19,620.00 19,790.70 19,790.00 19,793.15 19,764.35 30,265.00
19-Jun-19 EQ 19,830.00 20,099.00 19,700.00 19,731.85 19,750.00 19,790.70 19,868.43 30,265.00
18-Jun-19 EQ 19,750.00 19,938.00 19,565.80 19,727.85 19,699.95 19,731.85 19,740.03 30,265.00
17-Jun-19 EQ 19,750.05 19,990.00 19,638.00 19,767.05 19,727.85 19,727.85 19,747.71 30,265.00
14-Jun-19 EQ 20,000.00 20,149.95 19,600.00 20,162.05 19,649.70 19,767.05 19,943.25 30,265.00
13-Jun-19 EQ 20,048.00 20,200.00 19,900.00 20,105.95 20,180.00 20,162.05 20,025.68 30,265.00
12-Jun-19 EQ 20,152.00 20,200.00 19,972.95 20,132.00 20,130.00 20,105.95 20,052.67 30,265.00
11-Jun-19 EQ 20,176.55 20,220.95 20,000.40 20,131.45 20,153.60 20,132.00 20,108.07 30,265.00
10-Jun-19 EQ 20,195.00 20,320.75 20,025.05 19,997.75 20,090.25 20,131.45 20,137.24 30,265.00
07-Jun-19 EQ 20,143.90 20,219.90 19,850.00 20,083.80 19,930.10 19,997.75 19,994.17 30,273.80
06-Jun-19 EQ 20,190.00 20,360.00 19,955.95 20,043.45 20,146.00 20,083.80 20,157.97 30,273.80
52W L VOLUME VALUE No of trades
12,450.10 195071 ######## 36588
12,450.10 303786 ######## 63294
12,450.10 285094 ######## 61183
12,450.10 396819 ######## 71785
12,450.10 464314 ######## 88450
12,450.10 850407 ######## 155793
12,450.10 815427 ######## 150156
12,450.10 301788 ######## 69308
12,450.10 319135 ######## 72535
12,450.10 183699 ######## 43006
12,450.10 322204 ######## 74708
12,450.10 266549 ######## 62919
12,450.10 250697 ######## 63068
12,450.10 275273 ######## 70193
12,450.10 235025 ######## 53635
12,450.10 148178 ######## 35053
12,450.10 252967 ######## 55638
12,450.10 147905 ######## 33500
12,450.10 195825 ######## 44251
12,450.10 164334 ######## 39241
12,450.10 127050 ######## 31397
12,450.10 187127 ######## 45080
12,450.10 152490 ######## 35815
12,450.10 192447 ######## 51324
12,450.10 347244 ######## 72009
12,450.10 147741 ######## 34199
12,450.10 184694 ######## 49505
12,450.10 183617 ######## 49290
12,450.10 179944 ######## 49183
12,450.10 207269 ######## 52248
12,450.10 276577 ######## 67303
12,450.10 165660 ######## 40107
12,450.10 299977 ######## 71793
12,450.10 565684 ######## 134864
12,450.10 250147 ######## 49069
12,450.10 275594 ######## 62451
12,450.10 126622 ######## 30734
12,450.10 361881 ######## 90990
12,450.10 279999 ######## 80188
12,450.10 240565 ######## 65331
12,600.00 180698 ######## 48111
12,725.00 138722 ######## 44298
12,950.00 167266 ######## 49631
13,100.00 226309 ######## 62675
13,326.70 110635 ######## 41170
13,326.70 204893 ######## 55310
13,326.70 76118 ######## 26207
13,326.70 112701 ######## 42138
13,326.70 144338 ######## 48503
14,465.65 211335 ######## 62516
14,853.05 161182 ######## 45060
15,200.00 158921 ######## 49642
15,200.00 167538 ######## 47231
15,200.00 192498 ######## 55925
15,200.00 279403 ######## 77651
15,200.00 363555 ######## 61332
15,200.00 221910 ######## 60073
15,200.00 193226 ######## 52153
15,200.00 170791 ######## 47537
15,200.00 231375 ######## 52927
15,200.00 418609 ######## 79891
15,200.00 274740 ######## 68868
15,200.00 348370 ######## 74505
15,200.00 326455 ######## 65354
15,200.00 255481 ######## 56698
15,200.00 215113 ######## 54182
15,200.00 256831 ######## 56676
15,200.00 192821 ######## 44028
15,200.00 124982 ######## 25114
15,200.00 132267 ######## 23882
15,200.00 180650 ######## 35820
15,200.00 129268 ######## 30268
15,200.00 231872 ######## 51406
15,200.00 91963 ######## 21197
15,200.00 152837 ######## 29763
15,200.00 129553 ######## 29666
15,200.00 243747 ######## 58239
15,200.00 222415 ######## 60419
15,200.00 394575 ######## 88628
15,200.00 128333 ######## 29504
15,200.00 150092 ######## 38791
15,200.00 148637 ######## 41404
15,200.00 101381 ######## 23997
15,200.00 102123 ######## 23667
15,200.00 138559 ######## 33188
15,200.00 286925 ######## 63311
15,200.00 97277 ######## 31697
15,200.00 97108 ######## 20882
15,200.00 77075 ######## 18834
15,200.00 105958 ######## 23020
15,200.00 78681 ######## 22313
15,200.00 103236 ######## 24458
15,200.00 100593 ######## 28635
15,200.00 183485 ######## 40136
15,200.00 292195 ######## 67657
15,200.00 107956 ######## 28993
15,200.00 116226 ######## 29367
15,200.00 132092 ######## 34819
15,200.00 216926 ######## 46942
15,200.00 259287 ######## 67037
15,200.00 289286 ######## 63714
15,200.00 137152 ######## 33833
15,200.00 125871 ######## 32455
15,200.00 157297 ######## 39542
15,200.00 228582 ######## 49509
15,200.00 108648 ######## 24089
15,200.00 114268 ######## 28431
15,200.00 115846 ######## 27146
15,200.00 79756 ######## 19527
15,200.00 96481 ######## 23595
15,200.00 116227 ######## 33698
15,200.00 93994 ######## 26334
15,200.00 132679 ######## 32027
15,200.00 180976 ######## 45190
15,200.00 101443 ######## 27950
15,200.00 116065 ######## 30197
15,200.00 89030 ######## 23010
15,200.00 140133 ######## 33673
15,200.00 125476 ######## 32932
15,200.00 107518 ######## 25569
15,200.00 97976 ######## 25658
15,200.00 98482 ######## 25167
15,200.00 143206 ######## 36976
15,200.00 91191 ######## 25033
15,200.00 159741 ######## 39220
15,200.00 205408 ######## 53587
15,200.00 239978 ######## 54261
15,200.00 111578 ######## 34398
15,200.00 94321 ######## 27135
15,200.00 134019 ######## 35328
15,200.00 199734 ######## 48580
15,200.00 197138 ######## 47356
15,200.00 251227 ######## 52885
15,200.00 130374 ######## 34144
15,200.00 73575 ######## 19391
15,200.00 90606 ######## 25060
15,200.00 69466 ######## 19056
15,200.00 119533 ######## 28995
15,200.00 98083 ######## 27888
15,200.00 158907 ######## 37658
15,200.00 94416 ######## 24313
15,200.00 187411 ######## 50646
15,200.00 105586 ######## 28726
15,200.00 144445 ######## 35673
15,200.00 149412 ######## 41698
15,200.00 157014 ######## 38953
15,200.00 187025 ######## 45716
15,200.00 137654 ######## 36390
15,200.00 202269 ######## 51901
15,200.00 191047 ######## 51138
15,200.00 24888 ######## 7121
15,200.00 150522 ######## 38868
15,200.00 224848 ######## 54911
15,200.00 185473 ######## 41596
15,200.00 161392 ######## 38364
15,200.00 295066 ######## 73051
15,200.00 398637 ######## 85793
15,200.00 108475 ######## 26992
15,200.00 230411 ######## 51654
15,200.00 77467 ######## 17972
15,200.00 94699 ######## 22058
15,200.00 82354 ######## 20048
15,200.00 111285 ######## 28967
15,200.00 79460 ######## 21208
15,200.00 143155 ######## 33315
15,200.00 122882 ######## 32040
15,200.00 200842 ######## 50144
15,200.00 149957 ######## 41537
15,200.00 148012 ######## 35240
15,200.00 187046 ######## 46886
15,200.00 208549 ######## 54984
15,200.00 286010 ######## 79979
15,200.00 330720 ######## 84188
15,200.00 495416 ######## 113690
15,200.00 156027 ######## 34574
15,200.00 167775 ######## 40531
15,200.00 149879 ######## 34360
15,200.00 111996 ######## 25781
15,200.00 165514 ######## 39978
15,200.00 191955 ######## 47208
15,200.00 259782 ######## 60791
15,200.00 192593 ######## 44638
15,200.00 247513 ######## 46961
15,200.00 122640 ######## 27344
15,200.00 184477 ######## 41092
15,200.00 192668 ######## 45061
15,200.00 177460 ######## 42975
15,200.00 181398 ######## 45688
15,200.00 193318 ######## 45714
15,200.00 288433 ######## 60676
15,200.00 270132 ######## 54438
15,265.15 208325 ######## 41284
15,480.05 159623 ######## 34571
15,786.00 179743 ######## 38358
15,786.00 241464 ######## 49128
15,786.00 135047 ######## 30084
15,786.00 172899 ######## 40115
15,786.00 216106 ######## 44718
15,786.00 147466 ######## 36740
15,786.00 182889 ######## 44980
15,786.00 134147 ######## 32143
15,786.00 154054 ######## 39164
15,786.00 132160 ######## 35539
15,786.00 143439 ######## 37354
15,786.00 300344 ######## 73696
15,786.00 256828 ######## 64498
15,976.60 154864 ######## 37826
16,009.25 182198 ######## 42155
16,175.00 153107 ######## 39744
16,175.00 230056 ######## 53834
16,175.00 205968 ######## 47338
16,175.00 245025 ######## 71695
16,974.95 113140 ######## 35741
16,974.95 233448 ######## 49342
17,500.00 184141 ######## 48588
18,205.00 68383 ######## 19985
18,205.00 94084 ######## 24854
18,205.00 60294 ######## 14982
18,205.00 50053 ######## 14975
18,205.00 83310 ######## 18167
18,205.00 69500 ######## 18842
18,205.00 83121 ######## 24988
18,205.00 129564 ######## 35300
18,205.00 99141 ######## 28650
18,205.00 75386 ######## 19742
18,205.00 105134 ######## 26051
18,205.00 92273 ######## 23418
18,205.00 143186 ######## 34619
18,205.00 102153 ######## 25011
18,205.00 76046 ######## 20008
18,205.00 118394 ######## 28305
18,205.00 81692 ######## 20730
18,205.00 129656 ######## 30349
18,205.00 124036 ######## 27364
18,205.00 54662 ######## 15707
18,205.00 71615 ######## 18482
18,205.00 84759 ######## 20520
18,205.00 55087 ######## 15690
18,205.00 48634 ######## 15828
18,205.00 48061 ######## 13725
18,205.00 59765 ######## 12195
18,205.00 41876 ######## 10780
18,205.00 42939 ######## 12725
18,205.00 42626 ######## 12150
18,205.00 72271 ######## 18114
18,205.00 126296 ######## 26576