Sheet1

Date Symbol Series Open High Low LTP

(in Lakhs)
30-May-2017 IOB EQ 25.1 25.8 24.9 25.6
29-May-2017 IOB EQ 25.7 26.1 25.1 25.25
26-May-2017 IOB EQ 25.5 26.15 25.45 25.75
25-May-2017 IOB EQ 25.4 26.05 25.35 25.7
24-May-2017 IOB EQ 26.1 26.25 25.15 25.35
23-May-2017 IOB EQ 27 27 25.6 26
22-May-2017 IOB EQ 27.4 27.8 26.8 26.9
19-May-2017 IOB EQ 27.95 28.2 27.5 27.6
18-May-2017 IOB EQ 28.7 29 27.4 27.55
17-May-2017 IOB EQ 30.1 30.25 29.5 29.75
16-May-2017 IOB EQ 29.3 30.4 29.05 29.9
15-May-2017 IOB EQ 30.15 30.15 29.15 29.4
12-May-2017 IOB EQ 30.4 30.6 29.7 30
11-May-2017 IOB EQ 30.95 30.95 30.1 30.15
10-May-2017 IOB EQ 30.7 30.9 30.2 30.7
09-May-2017 IOB EQ 30.9 31.35 30.25 30.6
08-May-2017 IOB EQ 31.6 31.7 30.15 30.8
05-May-2017 IOB EQ 31.8 32.2 29.9 30.55
04-May-2017 IOB EQ 29.6 31.8 29.5 31.5
03-May-2017 IOB EQ 29.5 29.75 28.65 28.85
02-May-2017 IOB EQ 29.2 29.75 28.8 29.15
28-Apr-2017 IOB EQ 27.95 29.2 27.95 28.85
27-Apr-2017 IOB EQ 28.05 28.25 27.75 27.9
26-Apr-2017 IOB EQ 28.45 28.65 27.8 27.95
25-Apr-2017 IOB EQ 28.5 28.55 28.1 28.15
24-Apr-2017 IOB EQ 28.3 28.55 27.9 28.3
21-Apr-2017 IOB EQ 28.2 28.4 28 28.05
20-Apr-2017 IOB EQ 28.1 28.6 28 28.25
19-Apr-2017 IOB EQ 28.1 28.6 27.7 28.05
18-Apr-2017 IOB EQ 28.25 29.2 27.6 27.95
17-Apr-2017 IOB EQ 28.5 28.65 27.65 27.7
13-Apr-2017 IOB EQ 27.95 28.75 27.8 28.6
12-Apr-2017 IOB EQ 28.25 28.6 27.7 27.95
11-Apr-2017 IOB EQ 27.9 28.65 27.8 28.3
10-Apr-2017 IOB EQ 27.3 28.05 27.15 27.9
07-Apr-2017 IOB EQ 27.5 28.2 27.05 27.3
06-Apr-2017 IOB EQ 27.45 27.9 27.25 27.45
05-Apr-2017 IOB EQ 26.95 27.75 26.85 27.55
03-Apr-2017 IOB EQ 26.95 26.95 26.7 26.85
31-Mar-2017 IOB EQ 26.65 27.15 26.25 26.55
30-Mar-2017 IOB EQ 26.5 26.75 26.3 26.35
29-Mar-2017 IOB EQ 26.55 26.85 26.35 26.4
28-Mar-2017 IOB EQ 26.55 26.75 26.4 26.5
27-Mar-2017 IOB EQ 27 27.05 26.1 26.4
24-Mar-2017 IOB EQ 26.65 27.2 26.5 26.65
23-Mar-2017 IOB EQ 26.95 27 26.6 26.6
22-Mar-2017 IOB EQ 26.5 26.65 26.3 26.35
21-Mar-2017 IOB EQ 26.9 27 26.55 26.65
20-Mar-2017 IOB EQ 27.05 27.15 26.7 26.9
17-Mar-2017 IOB EQ 27.05 27.25 26.7 26.8
16-Mar-2017 IOB EQ 27 27.1 26.75 26.95

Page 1
 Sheet1
15-Mar-2017 IOB EQ 26.6 27.3 26.4 26.65
14-Mar-2017 IOB EQ 27.2 27.2 26.5 26.6
10-Mar-2017 IOB EQ 26.8 26.95 26.4 26.55
09-Mar-2017 IOB EQ 26.5 26.85 26.4 26.5
08-Mar-2017 IOB EQ 26.75 27 26.4 26.55
07-Mar-2017 IOB EQ 27.1 27.35 26.75 26.75
06-Mar-2017 IOB EQ 27 27.5 27 27
03-Mar-2017 IOB EQ 27 27.1 26.85 27
02-Mar-2017 IOB EQ 27.95 28.05 26.9 27.25
01-Mar-2017 IOB EQ 26.9 28.85 26.9 27.7
28-Feb-2017 IOB EQ 26.9 27.05 26.65 26.8

Page 2
 Sheet1
Close Volume Turnover

25.55 7,62,747 193.31

25.3 13,99,062 356.43
25.9 10,71,570 278.04
25.75 14,59,869 374.8
25.25 14,35,480 367.73
26 28,91,208 753.36
26.9 16,71,627 455.07
27.6 19,50,067 542.82
27.75 57,68,930 1634.37
29.7 2185035 653.79
29.95 27,51,597 818.87
29.35 15,88,451 469.27
29.95 26,06,895 782.7
30.2 26,08,371 794.68
30.65 28,05,974 858.81
30.45 50,18,246 1548.81
30.6 42,86,019 1328.16
30.6 1,76,30,846 5534.9
31.5 3,50,46,212 10910.47
28.95 83,12,061 2427.46
29.15 79,16,491 2328.53
29 91,88,079 2641.21
27.85 9,13,005 255.05
27.95 16,98,585 481.05
28.2 12,50,366 354.45
28.4 19,13,579 540.07
28.15 8,37,812 236.44
28.15 9,83,248 278.1
28.15 11,49,352 323.17
28.1 46,07,498 1310.03
27.75 8,19,229 229.45
28.5 27,88,088 791.97
27.9 12,04,773 337.86
28.25 31,97,160 904.89
27.8 14,53,204 401.99
27.35 26,42,158 733.5
27.5 9,98,474 274.98
27.55 16,55,367 453.2
26.85 4,64,796 124.86
26.65 13,80,342 368.57
26.4 5,08,253 134.81
26.45 7,36,585 196.01
26.45 5,09,403 135.28
26.3 11,63,473 309.33
26.75 21,32,067 574.81
26.7 7,77,160 208.02
26.4 4,57,075 121.01
26.65 5,89,377 157.38
26.9 6,29,782 169.21
26.8 10,28,331 276.54
27 8,63,273 232.65

Page 3
 Sheet1
26.75 8,57,019 230.13
26.6 5,92,481 158.36
26.5 4,10,438 109.22
26.5 361068 96.1
26.55 6,49,121 173.26
26.8 5,58,608 150.64
27.15 469297 127.79
27 3,97,943 107.46
27.05 12,14,318 334.45
27.7 50,88,679 1421.07
26.8 7,94,876 213.21

Page 4