Sheet1

Date Symbol Series Open High Low LTP

20/12/18 GLENMARK EQ 686.3 690.4 680.25 686.7
19/12/18 GLENMARK EQ 686.5 693.55 678 686.5
18/12/18 GLENMARK EQ 683 693 680 685.6
17/12/18 GLENMARK EQ 672.9 698 671.1 681.5
14/12/18 GLENMARK EQ 678.3 685.6 661.1 667
13/12/18 GLENMARK EQ 662.85 682 653.9 679
12/12/18 GLENMARK EQ 663.1 670.9 655.55 658.25
11/12/18 GLENMARK EQ 630.6 667.5 630.5 664.25
10/12/18 GLENMARK EQ 638.5 646 626.65 637.7
07/12/18 GLENMARK EQ 629.1 650.95 628.65 647
06/12/18 GLENMARK EQ 621.3 629 616 625.55
05/12/18 GLENMARK EQ 616.2 631 615.25 625.8
04/12/18 GLENMARK EQ 621.7 631.9 610.1 619
03/12/18 GLENMARK EQ 655.9 667.75 617.25 620.45
30/11/18 GLENMARK EQ 640.45 655.55 640.45 654.6
29/11/18 GLENMARK EQ 650.1 655 633.2 642.5
28/11/18 GLENMARK EQ 647 653 643 647
27/11/18 GLENMARK EQ 643.45 656.2 633 645.95
26/11/18 GLENMARK EQ 641.5 648.35 626.4 641
22/11/18 GLENMARK EQ 644.3 648.65 631.35 639
21/11/18 GLENMARK EQ 635.4 647.25 635.4 640.55
20/11/18 GLENMARK EQ 648.15 649.45 627.25 634.05
19/11/18 GLENMARK EQ 649.55 653.8 639.05 648.15
16/11/18 GLENMARK EQ 671.2 674 645.4 647
15/11/18 GLENMARK EQ 657 670 655 664.35
14/11/18 GLENMARK EQ 684.9 684.9 641.25 654.7
13/11/18 GLENMARK EQ 660 679 642.15 674.5
12/11/18 GLENMARK EQ 677 683.6 657.65 665.05
09/11/18 GLENMARK EQ 665 679.9 662 677
07/11/18 GLENMARK EQ 660.8 668 660 662
06/11/18 GLENMARK EQ 627 661.5 627 656.4
05/11/18 GLENMARK EQ 629.75 635.85 617.45 630
02/11/18 GLENMARK EQ 624 643.35 621.45 624.05
01/11/18 GLENMARK EQ 621.75 633.3 615.25 626
31/10/18 GLENMARK EQ 606.4 624.4 605.05 620
30/10/18 GLENMARK EQ 606 615.95 599.25 607.5
29/10/18 GLENMARK EQ 592.5 607 589.55 604.8
26/10/18 GLENMARK EQ 619 619 584.3 595
25/10/18 GLENMARK EQ 622.9 622.9 600.25 619
24/10/18 GLENMARK EQ 616 631.5 610.3 625.5
23/10/18 GLENMARK EQ 606.05 624 606.05 617.1
22/10/18 GLENMARK EQ 599 619.6 595.45 618
19/10/18 GLENMARK EQ 594.9 603.3 591 599
17/10/18 GLENMARK EQ 608.2 611.75 595 598.8
16/10/18 GLENMARK EQ 612.5 620.9 599.45 607
15/10/18 GLENMARK EQ 602.3 616 596 614
12/10/18 GLENMARK EQ 599.25 606 589.3 602.3
11/10/18 GLENMARK EQ 589.4 611.7 580 597
10/10/18 GLENMARK EQ 593.85 600.25 585 598
09/10/18 GLENMARK EQ 595.4 604.6 581.6 588.1
08/10/18 GLENMARK EQ 585.2 600.8 574.25 594.5
05/10/18 GLENMARK EQ 601.8 613 580.1 581.7

Page 1
 Sheet1
04/10/18 GLENMARK EQ 622 625.4 578.1 600.6
03/10/18 GLENMARK EQ 637 642 621.6 626
01/10/18 GLENMARK EQ 631 640.3 605.6 635.3
28/09/18 GLENMARK EQ 644.3 655.8 622.65 630
27/09/18 GLENMARK EQ 658.9 660.6 638.4 644.05
26/09/18 GLENMARK EQ 640.85 659.3 640.85 654
25/09/18 GLENMARK EQ 630.5 647.6 619 635.45
24/09/18 GLENMARK EQ 658.7 658.7 621.55 629.45
21/09/18 GLENMARK EQ 674.5 682.7 632 658.55

Page 2
 Sheet1
Close Volume (in Lakhs)
686.65 4,11,515 2820.77
686.95 7,46,190 5111.45
686.1 7,46,278 5124.09
684.65 20,52,539 14158.83
668.55 8,80,275 5937.8
677.3 14,23,964 9611.28
658.6 8,77,502 5817.22
665 15,67,642 10297.38
635 8,26,841 5267.2
644.55 17,66,739 11347.8
625.5 9,65,058 6017.21
626.75 12,08,374 7553.9
619.75 33,00,878 20449.18
621.7 21,78,887 14011.65
653.15 19,36,061 12597.77
637.25 10,94,871 7047.21
648.7 5,48,137 3554.06
645.9 11,90,266 7695.38
641.6 13,02,248 8320.28
638.4 6,64,173 4232.41
641.15 5,97,526 3838.99
635.4 10,53,489 6690.27
646.25 7,47,558 4823.62
646.95 6,88,643 4518.65
664.85 8,85,893 5873.99
655.1 19,27,144 12700.9
676.2 12,30,531 8163.88
661.1 8,19,350 5507.58
676.15 13,92,249 9408.78
665.55 4,20,400 2794.72
657.5 23,61,968 15437.62
631 5,16,105 3246.87
626.45 6,34,596 4023.82
624.05 7,08,721 4440.22
621.5 7,30,530 4507.9
604 6,64,523 4029.37
604.45 5,75,082 3451.8
593.45 9,38,566 5581.33
612.6 8,13,966 4959.97
625.55 7,07,019 4399.99
615.7 8,04,261 4972.14
614.55 8,26,063 5044.16
599 7,13,818 4263.58
599.7 5,29,012 3181.73
605.35 8,19,871 4980.92
612.45 7,76,606 4742.03
602.25 5,55,685 3325.15
598.1 8,93,280 5352.81
598.35 4,83,219 2873.98
590.15 7,33,179 4339.64
597.15 7,66,621 4523.24
585.7 8,22,352 4940.45

Page 3
 Sheet1
601.8 17,32,079 10384.96
625.65 6,76,560 4258.59
635.5 10,42,337 6450.05
632.15 8,65,754 5557.71
644.4 7,43,032 4805.83
654.25 13,82,163 9030.54
634.55 12,39,937 7881.31
629.8 9,57,306 6122.69
654.8 11,31,487 7491.14

Page 4