Sheet1

Date Symbol Series Open High Low LTP

14/09/17 RELIANCE EQ 855.8 861.5 842 844.2
13/09/17 RELIANCE EQ 824 859.9 822 853.4
12/09/17 RELIANCE EQ 822.75 825 817 824.5
11/09/17 RELIANCE EQ 821.3 826.85 816.55 819.5
08/09/17 RELIANCE EQ 820 823.25 812.1 816.95
07/09/17 RELIANCE EQ 823 832.5 815 816.6
06/09/17 RELIANCE EQ 1626.4 1652.5 1622.8 1644
05/09/17 RELIANCE EQ 1630 1634.85 1621.05 1632.15
04/09/17 RELIANCE EQ 1615.5 1636.15 1595.85 1615
01/09/17 RELIANCE EQ 1599.85 1616.6 1599 1611.95
31/08/17 RELIANCE EQ 1575 1597.45 1574 1595.4
30/08/17 RELIANCE EQ 1547.55 1568.8 1541.25 1563.5
29/08/17 RELIANCE EQ 1561.85 1567.5 1530 1532.05
28/08/17 RELIANCE EQ 1579.05 1581.95 1561.2 1564.75
24/08/17 RELIANCE EQ 1590 1593.1 1564.5 1570
23/08/17 RELIANCE EQ 1564.85 1586.55 1553.15 1582.55
22/08/17 RELIANCE EQ 1572 1579.9 1556.05 1560.1
21/08/17 RELIANCE EQ 1577 1584.15 1560.25 1564.3
18/08/17 RELIANCE EQ 1564 1577.8 1553.15 1576.25
17/08/17 RELIANCE EQ 1569 1597.65 1561.15 1563
16/08/17 RELIANCE EQ 1572 1576 1550.2 1576
14/08/17 RELIANCE EQ 1561 1584.5 1561 1572.2
11/08/17 RELIANCE EQ 1550.95 1580 1533 1545.5
10/08/17 RELIANCE EQ 1593.05 1606.65 1577.95 1593.75
09/08/17 RELIANCE EQ 1601.5 1620 1585 1595
08/08/17 RELIANCE EQ 1618 1621.05 1586.8 1604.6
07/08/17 RELIANCE EQ 1631.6 1631.6 1612.55 1618
04/08/17 RELIANCE EQ 1663 1663 1615.1 1626.5
03/08/17 RELIANCE EQ 1626.85 1664.9 1617.05 1654
02/08/17 RELIANCE EQ 1610 1635.7 1608.1 1625.1
01/08/17 RELIANCE EQ 1622.75 1622.75 1591.5 1605.8
31/07/17 RELIANCE EQ 1601.95 1618.8 1596 1615.45
28/07/17 RELIANCE EQ 1591.25 1605.95 1578 1594
27/07/17 RELIANCE EQ 1628 1631.5 1588.35 1592.8
26/07/17 RELIANCE EQ 1604.2 1629.9 1601.1 1621.15
25/07/17 RELIANCE EQ 1624.7 1624.95 1597.6 1602.5
24/07/17 RELIANCE EQ 1600 1624.9 1585 1619
21/07/17 RELIANCE EQ 1550 1591.7 1544.95 1584
20/07/17 RELIANCE EQ 1539.75 1550 1523.7 1526.1
19/07/17 RELIANCE EQ 1512.6 1538 1512.6 1538
18/07/17 RELIANCE EQ 1546.8 1551.8 1511 1520.5
17/07/17 RELIANCE EQ 1537 1559.6 1537 1548.7
14/07/17 RELIANCE EQ 1520 1536 1515.55 1533
13/07/17 RELIANCE EQ 1508.75 1525 1506.15 1518.6
12/07/17 RELIANCE EQ 1499.4 1525 1497.5 1511.25
11/07/17 RELIANCE EQ 1501 1504.4 1487 1496.5
10/07/17 RELIANCE EQ 1530 1550 1489.1 1491
07/07/17 RELIANCE EQ 1443 1497.75 1440 1489.5
06/07/17 RELIANCE EQ 1448.7 1450 1438 1442
05/07/17 RELIANCE EQ 1429.45 1447.45 1424 1440.05
04/07/17 RELIANCE EQ 1390 1427.1 1389 1422
03/07/17 RELIANCE EQ 1388.2 1394.7 1371 1384

Page 1
 Sheet1
30/06/17 RELIANCE EQ 1392 1392.4 1375.05 1383
29/06/17 RELIANCE EQ 1400 1410 1390.1 1392.35
28/06/17 RELIANCE EQ 1439.95 1439.95 1395.55 1399.8
27/06/17 RELIANCE EQ 1432 1443 1425 1439.05
23/06/17 RELIANCE EQ 1436 1442 1430.6 1432.1
22/06/17 RELIANCE EQ 1429.45 1445.4 1427.7 1434.8
21/06/17 RELIANCE EQ 1407.8 1428 1404.25 1427.75
20/06/17 RELIANCE EQ 1409 1422.1 1407.45 1411.05
19/06/17 RELIANCE EQ 1390.2 1415.8 1390.2 1407
16/06/17 RELIANCE EQ 1389.1 1395.8 1369.3 1387.1
15/06/17 RELIANCE EQ 1360 1395 1359.1 1377.35

Page 2
 Sheet1
Close Volume (in Lakhs)
843.85 54,25,486 46133.69
849 1,34,30,225 1,13,750.39
823.75 29,71,669 24419.98
817.9 58,01,712 47729.66
816.9 60,56,729 49501.61
818.1 74,08,536 60932.38
1645.4 1,11,42,512 1,83,395.08
1632.6 57,64,131 93958.75
1613.35 49,28,375 79678.45
1610.1 35,27,477 56757.73
1594.5 57,38,495 91086.81
1564.1 23,62,387 36812.31
1532.15 34,66,421 53503.3
1566.55 28,15,328 44146.02
1568.05 28,92,571 45584.89
1582.05 19,01,824 29817.82
1560.05 21,79,230 34187.9
1564.4 17,31,188 27198.42
1575.4 18,14,011 28460.63
1567.1 36,18,179 57167.89
1566.1 31,03,394 48472.52
1573.05 30,72,299 48331.53
1546.25 38,85,064 60535.35
1584.35 23,28,843 37041.43
1598.8 23,85,643 38308.53
1602.55 25,05,568 40224.77
1616.35 21,80,018 35335.99
1622.15 42,47,045 69057.04
1650.1 45,04,776 74125.08
1629.2 47,51,385 77175.87
1603.6 28,14,298 45169.59
1615.2 37,87,034 60980.28
1594.45 32,76,023 52163.22
1594.8 42,08,071 67701.33
1622.75 50,18,389 81333.83
1602.15 45,86,079 73847.14
1615.25 99,27,229 1,60,187.97
1585 2,22,05,112 3,49,081.55
1528.9 31,14,686 47824.81
1532.95 26,95,041 41167.18
1519.9 44,89,412 68530.88
1551.75 42,85,809 66461.09
1533.75 46,93,011 71692.12
1522.1 52,59,759 79756.13
1511.1 39,09,797 59127.9
1494.35 47,99,229 71752.16
1492.85 8,15,433 12192.07
1491.15 81,93,635 1,20,246.73
1442.55 31,06,517 44864.37
1442.65 62,19,522 89601.56
1421.95 43,01,200 60710.02
1381.05 21,01,886 29046.74

Page 3
 Sheet1
1380 17,86,211 24679.65
1392.7 29,48,322 41209.29
1398.5 35,58,538 50124.97
1437.15 74,49,878 1,06,805.34
1435.85 71,18,832 1,02,348.63
1432.65 50,55,942 72711.03
1422 45,69,943 64827.65
1412.35 23,18,399 32794.84
1409.25 34,82,912 49087.55
1388.8 74,77,157 1,03,541.67
1383.95 64,66,804 89210.28

Page 4