Sheet1

Date Symbol Series Open High Low LTP

19/03/18 VEDL EQ 311.45 313.6 304 308.5
16/03/18 VEDL EQ 317 317 306.8 310.75
15/03/18 VEDL EQ 319.7 320.8 315 316
14/03/18 VEDL EQ 319.55 323.1 315.7 319.05
13/03/18 VEDL EQ 315 324 312 319.65
12/03/18 VEDL EQ 308.3 318.75 305.6 316.55
09/03/18 VEDL EQ 311.8 316.4 302.55 305
08/03/18 VEDL EQ 313.9 317 301.85 307.65
07/03/18 VEDL EQ 312.6 313.4 303.2 310.15
06/03/18 VEDL EQ 318.3 327.45 311.1 312.45
05/03/18 VEDL EQ 319 321.25 310.55 315
01/03/18 VEDL EQ 327.2 333.65 321.7 322.5
28/02/18 VEDL EQ 338.7 338.7 327 330
27/02/18 VEDL EQ 343.5 344.85 338 341.5
26/02/18 VEDL EQ 339.4 345 339 342
23/02/18 VEDL EQ 330.05 340.75 327.15 338.7
22/02/18 VEDL EQ 325.3 330.55 322 328.7
21/02/18 VEDL EQ 330 331 320.9 329
20/02/18 VEDL EQ 321 331 320 329
19/02/18 VEDL EQ 321.1 324.5 314.1 321.55
16/02/18 VEDL EQ 329.9 329.9 316 320
15/02/18 VEDL EQ 320.1 328.35 320.05 324.2
14/02/18 VEDL EQ 320.25 323.4 311.9 312.65
12/02/18 VEDL EQ 319.95 319.95 312.6 315.2
09/02/18 VEDL EQ 307.05 321 306.1 316.4
08/02/18 VEDL EQ 312.5 318.6 305.15 315.65
07/02/18 VEDL EQ 326.5 331 312.6 313.2
06/02/18 VEDL EQ 311.1 328.85 309.7 323.6
05/02/18 VEDL EQ 325 332.9 313.5 332.75
02/02/18 VEDL EQ 337.4 345.95 331.3 332.5
01/02/18 VEDL EQ 340 346.2 329.8 343.05
31/01/18 VEDL EQ 342 346.45 335.25 340.9
30/01/18 VEDL EQ 344.9 344.9 337.1 341.8
29/01/18 VEDL EQ 348.35 355.7 342.45 345.9
25/01/18 VEDL EQ 338.9 352.05 338.8 345.4
24/01/18 VEDL EQ 343.4 347.4 337.6 337.85
23/01/18 VEDL EQ 328.1 349.95 328.1 344
22/01/18 VEDL EQ 332.5 332.7 324.5 327.9
19/01/18 VEDL EQ 326.5 333.7 323.1 332.45
18/01/18 VEDL EQ 335.9 336 323 324.9
17/01/18 VEDL EQ 329.9 336.25 322.05 332.9
16/01/18 VEDL EQ 339.8 340.75 325.05 331.15
15/01/18 VEDL EQ 342 344 337.7 338
12/01/18 VEDL EQ 337 341.45 335.2 338.8
11/01/18 VEDL EQ 335 336.3 331.35 334.6

Page 1
 Sheet1
10/01/18 VEDL EQ 339.85 343.5 333 334.8
09/01/18 VEDL EQ 342.25 342.85 334.55 338.5
08/01/18 VEDL EQ 339.9 341.7 335.65 340.2
05/01/18 VEDL EQ 340.5 346.3 338.1 338.85
04/01/18 VEDL EQ 335.2 341.5 330.05 341.5
03/01/18 VEDL EQ 330.35 335.25 329.05 332.25
02/01/18 VEDL EQ 328 328.8 318.7 327.05
01/01/18 VEDL EQ 331 333.3 323.4 324.6
29/12/17 VEDL EQ 334.75 335.5 326.75 330.55
28/12/17 VEDL EQ 327.5 335 327.5 333.05
27/12/17 VEDL EQ 323.55 328.25 320.6 324.7
26/12/17 VEDL EQ 319 323 318.25 322
22/12/17 VEDL EQ 319.25 319.75 312.75 316.55
21/12/17 VEDL EQ 318 320.3 313.5 317.5
20/12/17 VEDL EQ 316 319.45 313.4 317.55

Page 2
 Sheet1
Turnover
Close Volume (in Lakhs)
307.2 1,00,63,284 30917
308.9 1,33,98,137 41733.15
316.95 91,66,951 29079.74
318.95 1,01,48,672 32407.87
321.05 1,78,19,886 56960.27
317.4 1,11,67,602 34892.41
304.15 1,38,54,157 42844.78
308.4 98,18,423 30289.18
309.35 1,21,98,965 37533.83
313.45 1,16,34,001 37326.38
315.9 92,69,131 29291.42
323.25 81,60,931 26753.95
329.75 1,05,66,570 35115.66
340.6 46,97,935 16010.42
343.15 88,42,289 30299.99
337.9 1,12,70,987 37860.89
328.65 1,72,54,470 56552.14
327.6 1,22,81,795 39881.55
328.7 1,13,95,413 37309.79
320.35 86,42,478 27602.2
319.75 91,16,738 29298.85
324.4 1,15,59,723 37566.61
315.75 71,54,264 22897.7
315.55 90,97,394 28729.2
316.3 95,15,144 29926.7
314.45 1,66,04,938 51754.14
315.7 1,67,98,249 53691.49
321.65 1,20,08,404 38147.75
328.85 1,23,60,798 40131.31
334.3 1,18,79,455 40332.15
341.45 1,53,44,365 51752.72
340.35 82,87,707 28280.79
341.3 73,82,593 25182.36
345 1,32,15,637 46409.18
345.6 1,36,05,990 47227.94
340 1,10,24,875 37753.19
343.5 1,82,22,487 62489.82
326.95 75,08,442 24528
331.65 76,50,044 25092.4
326.7 1,39,16,937 45659.87
334.9 99,47,827 32856.51
330.15 81,17,693 26927.71
339.2 50,84,069 17345.15
339.55 81,44,499 27595.69
333.9 41,28,265 13779.38

Page 3
 Sheet1
334.8 77,13,328 26062.5
337.7 66,77,065 22542.8
340.25 50,23,286 17019.49
339.55 96,93,755 33130.07
339.1 88,79,360 29840.89
332.5 81,71,980 27194.75
327.75 67,21,641 21849.95
325.45 57,29,566 18789.88
329.9 66,26,213 21897.57
332.7 1,43,95,582 47874.52
326.2 91,25,155 29658.08
321.95 92,29,235 29609.62
316.55 51,33,366 16224.77
317.15 80,13,486 25418.43
317.25 79,94,949 25331.94

Page 4