Sheet1

Date Symbol Series Open High Low LTP

16/04/18 GRASIM EQ 1057 1097.3 1056.95 1094.45
13/04/18 GRASIM EQ 1064.25 1074 1060 1061.55
12/04/18 GRASIM EQ 1068 1068.15 1059.55 1064.25
11/04/18 GRASIM EQ 1083 1084.5 1060.1 1068
10/04/18 GRASIM EQ 1081 1090.05 1075.1 1084.15
09/04/18 GRASIM EQ 1093 1094.35 1076.55 1078.8
06/04/18 GRASIM EQ 1092 1102.5 1081.7 1085
05/04/18 GRASIM EQ 1077.8 1099.25 1065.6 1096.5
04/04/18 GRASIM EQ 1095.8 1095.85 1055 1061.8
03/04/18 GRASIM EQ 1082 1092.6 1067.1 1088
02/04/18 GRASIM EQ 1054 1092.6 1045 1083.95
28/03/18 GRASIM EQ 1085 1101 1040.65 1044
27/03/18 GRASIM EQ 1080.1 1096.75 1065.1 1090.35
26/03/18 GRASIM EQ 1087 1088.75 1048.75 1085
23/03/18 GRASIM EQ 1071 1087.45 1046.8 1082
22/03/18 GRASIM EQ 1100 1100 1085.2 1091.55
21/03/18 GRASIM EQ 1095.3 1103.5 1085.25 1090.35
20/03/18 GRASIM EQ 1094.95 1104 1083 1094
19/03/18 GRASIM EQ 1093.55 1104.7 1068 1100.05
16/03/18 GRASIM EQ 1111.75 1114.95 1090.1 1095.7
15/03/18 GRASIM EQ 1123 1131 1102 1109
14/03/18 GRASIM EQ 1106.5 1125.95 1104.85 1123.65
13/03/18 GRASIM EQ 1108 1114.3 1098.2 1109.3
12/03/18 GRASIM EQ 1106.35 1113.15 1100.3 1109.85
09/03/18 GRASIM EQ 1106.9 1108.5 1094.8 1100
08/03/18 GRASIM EQ 1124.75 1130.05 1089.95 1099.3
07/03/18 GRASIM EQ 1130 1144.9 1110.85 1115
06/03/18 GRASIM EQ 1149 1150.8 1122 1126
05/03/18 GRASIM EQ 1160 1165.3 1138 1143
01/03/18 GRASIM EQ 1152.7 1187 1152.7 1165
28/02/18 GRASIM EQ 1163.2 1175.4 1145.85 1151.4
27/02/18 GRASIM EQ 1192.35 1201.65 1160.3 1171.95
26/02/18 GRASIM EQ 1148.7 1184 1142.6 1180.6
23/02/18 GRASIM EQ 1113 1141.9 1113 1140.5
22/02/18 GRASIM EQ 1114.75 1121.95 1102.6 1110
21/02/18 GRASIM EQ 1124 1127.05 1100 1109.2
20/02/18 GRASIM EQ 1092.65 1124 1089 1119.9
19/02/18 GRASIM EQ 1100.05 1107.45 1081.65 1087.5
16/02/18 GRASIM EQ 1109.8 1116.4 1090 1103.8
15/02/18 GRASIM EQ 1130 1144 1099 1102
14/02/18 GRASIM EQ 1129.05 1152.7 1116.35 1119
12/02/18 GRASIM EQ 1111.1 1136.55 1110.5 1129.95
09/02/18 GRASIM EQ 1087.5 1124 1075.05 1108.35
08/02/18 GRASIM EQ 1059 1115.3 1050.25 1115.3
07/02/18 GRASIM EQ 1072 1090.5 1051.55 1054.05
06/02/18 GRASIM EQ 1067 1078.1 1027.2 1064.85
05/02/18 GRASIM EQ 1110 1124.3 1078.4 1101.8
02/02/18 GRASIM EQ 1180 1182.95 1118.85 1127.5
01/02/18 GRASIM EQ 1160.1 1199.1 1133.6 1192.75
31/01/18 GRASIM EQ 1160 1167.95 1142.75 1162
30/01/18 GRASIM EQ 1180.4 1184.9 1156 1157.55
29/01/18 GRASIM EQ 1190.15 1200.8 1174.85 1177.55

Page 1
 Sheet1
25/01/18 GRASIM EQ 1195 1211.85 1183.9 1189.35
24/01/18 GRASIM EQ 1225 1225 1195.25 1197
23/01/18 GRASIM EQ 1245 1247.55 1216 1225
22/01/18 GRASIM EQ 1224 1241.9 1206 1238.55
19/01/18 GRASIM EQ 1220 1231.55 1185.1 1223.3
18/01/18 GRASIM EQ 1249.7 1255 1203 1217.65
17/01/18 GRASIM EQ 1230 1255 1213.2 1248.7

Page 2
 Sheet1
Close Volume (in Lakhs)
1092.4 8,05,704 8765.88
1063.65 6,20,868 6612.2
1064.45 9,56,526 10181.31
1068.7 5,64,081 6024.41
1081.9 4,31,388 4673.01
1078.5 4,86,076 5262.23
1084.6 6,89,054 7499.82
1094.25 9,84,637 10698.51
1059.35 9,79,864 10488.36
1087.9 9,02,614 9778.53
1089.25 14,65,741 15664.31
1050.9 71,44,177 75315.75
1088.85 7,34,225 7916.7
1080.6 10,84,040 11550.83
1082.6 9,43,252 10094.21
1092.9 13,17,448 14372.07
1094.7 8,32,145 9137.46
1096.1 8,77,345 9600.66
1098.2 8,52,311 9271.01
1093.55 15,27,267 16757.65
1107.95 9,66,129 10810.58
1121.75 9,69,811 10853.6
1109.2 8,43,768 9339.55
1106 7,97,084 8820.99
1100.35 7,56,625 8333.41
1100.65 9,97,924 11001.95
1114.9 6,76,422 7621.64
1133.95 4,97,006 5676
1141.75 4,74,165 5441.46
1166.6 11,36,789 13365.23
1152.7 10,95,669 12683.75
1171.95 7,95,833 9398.72
1180.6 8,15,150 9525.18
1136.7 4,61,991 5220.51
1110.4 7,76,991 8626.22
1110.6 4,02,766 4475.55
1118.65 3,99,251 4435.96
1089.7 4,02,603 4406.29
1100.05 4,13,853 4559.97
1103.65 7,00,920 7836.7
1126.75 10,22,410 11599.1
1132.3 4,92,269 5558.22
1108.95 7,98,027 8796.92
1108.65 8,45,285 9165.03
1057.95 6,37,821 6832.59
1065.45 16,19,688 17077.29
1098.05 11,97,858 13146.53
1128.85 7,52,121 8642.68
1188.9 9,36,996 10977.44
1160.05 4,82,212 5573.26
1163.25 4,73,199 5525.58
1184.55 6,44,825 7692.65

Page 3
 Sheet1
1193 8,86,429 10604.59
1200.05 4,55,748 5499.11
1223.4 9,71,547 11904.14
1239.3 4,24,445 5215.3
1223.55 7,43,167 9030.72
1217.6 5,90,715 7251.27
1248 7,15,242 8875.8

Page 4