Date Open High Low Close Shares Traded Turnover (Rs.

Cr)
18-Dec-17 25181.75 25759.9 24617.15 25594.55 139126828 4276.89
19-Dec-17 25640.9 25757.95 25619.6 25716.2 79480979 2425.56
20-Dec-17 25779.05 25780.05 25566.05 25591.7 119152801 3314.47
21-Dec-17 25608.25 25629.95 25508.9 25554.3 76744356 2385.9
22-Dec-17 25615.6 25694.5 25560.5 25648.55 83031068 2348.24
26-Dec-17 25659.75 25712.95 25545.6 25675.25 60209393 2051.24
27-Dec-17 25652.85 25733.2 25429.55 25496.05 73081341 2086.71
28-Dec-17 25463.6 25561.95 25417.4 25490 111429897 3447.81
29-Dec-17 25484.85 25566.4 25450.25 25539.45 65580984 2235.28
1-Jan-18 25565.75 25588 25271.55 25318.1 57576913 2037.55
2-Jan-18 25382.2 25425.5 25232.8 25338.25 72033811 2270.36
3-Jan-18 25425.75 25454.9 25300.9 25318.6 59730356 1958.21
4-Jan-18 25367.65 25490.35 25310.3 25462.6 105995860 2646.62
5-Jan-18 25524.45 25643.35 25499.55 25601.85 123622612 3188.08
8-Jan-18 25690.25 25771.5 25643.8 25676.1 127527935 2727.53
9-Jan-18 25727.95 25803.8 25617.25 25703.8 101820385 2617.13
10-Jan-18 25709.9 25717.6 25527.5 25617.3 81094270 2168.32
11-Jan-18 25628.2 25694.65 25532.25 25660.9 122695505 2960.91
12-Jan-18 25732.4 25775.15 25557.6 25749.05 110836433 2926.84
15-Jan-18 25858.15 26091.8 25842.95 26069.2 192163936 4226.08
16-Jan-18 26129.15 26136.4 25931.7 25974.9 169867241 3770.65
17-Jan-18 25946.15 26335.85 25922.3 26289.1 172092208 4554.66
18-Jan-18 26762.25 26887.65 26423.75 26537.4 224021671 7050.86
19-Jan-18 26615.65 26957.85 26433.55 26909.5 134390957 4160.2
22-Jan-18 26940.5 27074.9 26841.2 27041.2 113869602 4222.79
23-Jan-18 27089.95 27422.05 27066.15 27390.6 169332288 5229.45
24-Jan-18 27310.15 27479.25 27219.45 27398.55 174331160 4734.19
25-Jan-18 27414.1 27522.85 27151.75 27445.65 193342305 6057.2
29-Jan-18 27446.1 27652.05 27407.4 27498.45 114099251 3779.23
30-Jan-18 27466.85 27470.25 27242.05 27269.05 111009534 3453.72
31-Jan-18 27136.25 27455.75 27116.95 27379.45 109507598 3640.41
1-Feb-18 27334.85 27613.5 27046.35 27220.7 131188028 4790.53
2-Feb-18 27017.4 27017.55 26364.05 26451.15 147521488 4330.16
5-Feb-18 25968.15 26215.1 25917.55 26098.75 122729724 3842.46
6-Feb-18 25140.1 26140.6 25023.85 25811.3 153713739 4777.31
7-Feb-18 26065.4 26078.4 25558.05 25670 121038215 3663.61
8-Feb-18 25759.85 26126.4 25637.4 25920.65 91011548 2686.18
9-Feb-18 25466.3 25598.3 25371 25463.65 75985052 2520.27
12-Feb-18 25530.1 25757.85 25485.4 25701.6 161180184 4127.51
14-Feb-18 25810.25 25810.25 25212.35 25341.25 197286979 4757.09
15-Feb-18 25360.9 25615.15 25295.15 25424.35 291475391 6015.58
16-Feb-18 25511.95 25601 25100.9 25163.9 278142760 5275.87
19-Feb-18 25324.6 25326.05 24824.55 25058.55 273464127 5217.27
20-Feb-18 25105.55 25158.1 24829 24874.4 258222746 4721.89
21-Feb-18 24996.6 24999.7 24796.35 24936.7 152405865 3527.6
22-Feb-18 24812.7 24987.05 24781.7 24955.2 167442673 4865.92
23-Feb-18 25002.25 25345.15 24962.85 25302.5 127862871 2800.1
26-Feb-18 25452 25722.15 25381.2 25687.9 110903837 2678.89
27-Feb-18 25684.6 25723.55 25356.4 25383.6 289806608 4594.31
28-Feb-18 25116.25 25192.95 24942 25107.4 311474002 5010.14
1-Mar-18 25022.35 25226.05 24854.4 24902.55 214529321 4160.86
5-Mar-18 24831.35 24873.05 24682 24818.7 138679764 3083.52
6-Mar-18 24964.1 25040.25 24362.05 24448.45 135108832 3586.37
7-Mar-18 24333.85 24373.4 24096.75 24134.1 187523331 4460.36
8-Mar-18 24273.9 24534.5 24048.55 24477.65 169549517 4215.95
9-Mar-18 24556.95 24564.75 24259.7 24296.45 - -
12-Mar-18 24443.6 24716.05 24358.5 24664.2 165215227 3391.7
13-Mar-18 24624.6 25009.65 24597.55 24738.65 235984528 4796.93
14-Mar-18 24629.65 24894.3 24487 24851.65 209048209 3970.26
15-Mar-18 24854.3 24939.85 24732 24791.85 130382242 2965.53
16-Mar-18 24753.65 24785.35 24439.15 24489.55 189684825 4972.47
19-Mar-18 24530.15 24588.05 24186.95 24245.1 147614260 3469.57
20-Mar-18 24133.95 24355.65 24082.95 24168.2 127991875 2880.1
21-Mar-18 24331.3 24459.75 24208.65 24255.6 - -
22-Mar-18 24252.95 24314.4 24094.85 24141.5 131439602 3671.41
23-Mar-18 23785.65 23796.3 23605.6 23670.4 180649286 5169.06
26-Mar-18 23674.9 24290.65 23657.05 24244.35 193627423 5403.07
27-Mar-18 24396.4 24496.95 24266.4 24434.15 178620655 4150.3
28-Mar-18 24299.5 24361 24203.4 24263.35 183841858 5211.9
2-Apr-18 24235.65 24373.4 24062.95 24328.5 - -
3-Apr-18 24285.95 24538 24254.35 24510.6 - -
4-Apr-18 24502.5 24666.3 24087.8 24129.5 126222576 3124.06
5-Apr-18 24394.45 24824.9 24380.85 24759.8 133764907 3277
6-Apr-18 24776.35 24933.6 24626.4 24873.15 160970708 3373.86
9-Apr-18 24848.85 25152.85 24828 25093.8 - -
10-Apr-18 25153.6 25279.9 25120.2 25226.8 171760040 4700.75
11-Apr-18 25198.35 25207.05 24950.3 25098.25 107073367 2600.16
12-Apr-18 25076.9 25244.8 24969.4 25195.1 111777276 2910.3
13-Apr-18 25239.65 25411.3 25076.85 25200.6 110293693 3092.82
16-Apr-18 25082.1 25348.55 25067.35 25320.85 89034228 2419.76
17-Apr-18 25383.75 25402.55 25224 25334.45 89721865 2271.22
18-Apr-18 25426.75 25426.75 25058.75 25102.3 - -
19-Apr-18 25206.45 25207.3 25049.7 25126.15 95466036 2862.17
20-Apr-18 25126.8 25126.8 24839.3 24943.85 109581669 3213.87
23-Apr-18 25065.5 25084.15 24466.1 24960.65 82787891 2792.74
24-Apr-18 24972.2 25123.45 24955 25042.1 87396011 2569.82
25-Apr-18 24993.4 24993.4 24734.6 24814.4 81840418 2183.16
26-Apr-18 24833.2 25064 24753.4 25010.9 173426201 5472.93
27-Apr-18 25030.15 25441.5 25029.65 25394.6 232368278 7611.56
 30-Apr-18 25490.15 25617.5 25464.8 25531.6 124580678 4038.16
2-May-18 25607.05 25716.75 25499.35 25568.3 117929750 4671.44
3-May-18 25547.9 25653.45 25469.05 25605.25 100388024 3153.73
4-May-18 25632.3 25680.4 25537.7 25645.4 97343104 2601.08
7-May-18 25676.25 25913.5 25675.15 25852.05 92743092 2919.95
8-May-18 26074.15 26116.25 25954.6 26090.5 198848914 5933.21
9-May-18 25988.1 26206.5 25946.3 26154.45 96440863 2809.4
10-May-18 26216.1 26266.4 26057.2 26131 214481883 4182.07
11-May-18 26173.7 26437.25 26099.85 26413.15 109005797 2559.59
14-May-18 26404.45 26565.4 26338.05 26475.15 97254252 2350.74
15-May-18 26494.9 26972.05 26407.3 26474 150002630 3797.98
16-May-18 26269.35 26428.35 26102.15 26182.15 232083519 4137.85
17-May-18 26233.2 26283.55 26012 26073.8 126926383 2743.08
18-May-18 26025.6 26032 25839 25875.6 113573727 2898.79
21-May-18 26017.5 26066.75 25685.35 25750.8 120004208 2859.7
22-May-18 25780.25 25945.65 25701.35 25777.7 179388885 3854.09
23-May-18 25726.95 25903.9 25622.15 25684.95 170573849 4225.48
24-May-18 25722.9 26073.1 25658.4 26016.8 110029603 2831.27
25-May-18 26066.75 26325.55 26031.45 26273.55 98939554 2451.82
28-May-18 26291.65 26713.65 26273.9 26614.25 136868774 3135.71
29-May-18 26567.25 26570.95 26221.1 26254.8 106152966 2563.9
30-May-18 26039.9 26405.45 25980.85 26327.8 118974102 3093.1
31-May-18 26587 27164.55 26354.55 26956.2 318900279 7879.98
1-Jun-18 26913.4 26996.8 26658.55 26692.8 132336254 4017.91
4-Jun-18 27023.7 27047.55 26205.9 26257.55 137561064 7188.74
5-Jun-18 26263 26342.4 26069.55 26251 107940100 3169.87
6-Jun-18 26266.9 26425.2 26147.8 26367.6 144159415 3007.56
7-Jun-18 26577.95 26766.95 26483.9 26517.8 131294980 3421.62
8-Jun-18 26457.25 26481 26284.2 26451.35 115660362 2840.81
11-Jun-18 26473.2 26653 26421.95 26453.55 144115066 3245.59
12-Jun-18 26566.6 26656.45 26449.85 26607.1 132109351 3130.92
13-Jun-18 26721.95 26765.45 26598.2 26642.8 116844183 3247.43
14-Jun-18 26612.3 26623.25 26503.1 26562.25 99120546 3053.24
15-Jun-18 26513.7 26586.4 26344.95 26417.4 147563095 4291.75
18-Jun-18 26444.3 26477.5 26322.45 26409.3 101362059 2768.39
19-Jun-18 26448.1 26448.1 26224.75 26265.75 112377787 3350.41
20-Jun-18 26320.45 26574.75 26309.95 26557.7 105129754 2731.02
21-Jun-18 26645.3 26682.95 26454.95 26496.95 122194668 3194.16
22-Jun-18 26518.4 26806.55 26364.25 26766.85 127690793 2984.13
25-Jun-18 26718.15 26804.9 26573 26609.7 89753825 2294.57
26-Jun-18 26495.65 26712.6 26479.65 26601.7 97355424 2542.42
27-Jun-18 26616.3 26634.3 26336.5 26423.4 124787831 3704.42
28-Jun-18 26398.1 26487.85 26161 26324.6 242245847 5891.37
29-Jun-18 26312.7 26465 26291.35 26364.2 128238510 3866.66
2-Jul-18 26364.45 26371.6 26060.6 26230.3 174872280 4472.48
 3-Jul-18 26210.1 26316.1 26142 26204.1 104588044 2547.8
4-Jul-18 26249.25 26480.5 26132.9 26433.95 82888322 2201.98
5-Jul-18 26481.55 26598.45 26415.2 26503.3 91431872 2632.52
6-Jul-18 26427.55 26609.85 26410 26493.85 120291139 3037.92
9-Jul-18 26642.35 26781.2 26611.55 26753.3 101833058 2986.56
10-Jul-18 26844.55 26939.55 26778.5 26894.55 103574099 3700.96
11-Jul-18 26900.65 26938.85 26774.6 26816.2 91728787 2611.23
12-Jul-18 26937.5 27164.8 26936.05 27026.55 108520112 2970.49
13-Jul-18 27046.85 27102.35 26902.3 26935.95 102571130 2814.78
16-Jul-18 26914.5 26939.05 26643.95 26679.8 105758457 2848.73
17-Jul-18 26662.85 27041.35 26653.65 27008.1 217931631 3847.03
18-Jul-18 27107.35 27187.15 26834.45 26880.9 192207622 4231.03
19-Jul-18 26960.2 27025.45 26730.1 26789.65 130746919 3820.62
20-Jul-18 26764.4 26946.55 26718.6 26873.2 84205472 2800.09
23-Jul-18 26701.3 27040.1 26671.35 27008.15 125717272 3638.84
24-Jul-18 26984.15 27128 26868.15 26974.4 115100157 2833.32
25-Jul-18 26992.55 27074 26939.35 27031.3 100793998 3015.78
26-Jul-18 27054.7 27455.1 27045.05 27406.4 256486512 7635.5
27-Jul-18 27497.8 27661.05 27455 27634.4 215768964 5073.75
30-Jul-18 27767.65 27873.7 27607.95 27842.6 308460689 6975.01
31-Jul-18 27797.2 27839.2 27651.3 27764.15 185189252 5102.6
1-Aug-18 27684.8 27820.15 27477.9 27596.6 152825700 3734.84
2-Aug-18 27469.5 27487.9 27327.95 27355.95 119103729 3215.97
3-Aug-18 27471.95 27723 27448.15 27695.5 164821344 4529.27
6-Aug-18 27769.55 27994 27766.05 27898.5 184016610 5115.36
7-Aug-18 27972.95 27988.2 27827.3 27875.9 249213872 5160.75
8-Aug-18 27930.55 28128.65 27858.75 28062.45 149989901 3628.81
9-Aug-18 28173.65 28363.4 28132 28320 254180287 7260.85
10-Aug-18 28348.95 28377.9 28087.65 28124.25 285470698 7773.78
13-Aug-18 27760.8 27911.85 27739.5 27794.4 165765211 4690.84
14-Aug-18 27864.4 28053.05 27854.9 28021.7 116466884 3336.18
16-Aug-18 27836.15 28013.1 27779.5 27826.55 185103463 5983.13
17-Aug-18 27991.75 28178.15 27953.8 28128.55 156310659 4475.5
20-Aug-18 28171.65 28322.3 28171.65 28274.25 177840658 3902.35
21-Aug-18 28295.85 28305.95 28151.9 28257.9 142439166 3981.61
23-Aug-18 28321.95 28325.45 27965.35 28027.9 133387354 4353.4
24-Aug-18 27954.25 28122.75 27782.8 27834.7 169952869 4734.87
27-Aug-18 27971.25 28317.75 27958.2 28264.2 146706980 4960.34
28-Aug-18 28379.9 28388.65 28152.7 28269.65 144026112 4298.92
29-Aug-18 28233.4 28344.1 28167.8 28224.1 168875762 5230.8
30-Aug-18 28233.7 28233.7 27961.75 28103.25 186360757 6092.45
31-Aug-18 27998 28157.35 27940.95 28061.75 229622699 7069.12
3-Sep-18 28199.45 28203.2 27777.4 27819.5 127011210 3746.12
4-Sep-18 27845.55 27875.15 27385.85 27430.75 165858496 4714.18
5-Sep-18 27409.3 27506.3 27136.05 27376.05 131880484 3854.47
 6-Sep-18 27464.25 27552.8 27246.25 27468.7 120287292 3808.19
7-Sep-18 27439.25 27512.5 27232.8 27481.45 144905496 4409.73
10-Sep-18 27395.2 27404.85 27142.55 27201.75 178147552 6363.64
11-Sep-18 27295.2 27318.45 26772.25 26807.5 160826279 5575.27
12-Sep-18 26895.15 26895.15 26555.15 26819.2 174201027 4921.26
14-Sep-18 27059.85 27205.75 26989.8 27163.85 136633270 4403.1
17-Sep-18 27002.6 27002.6 26743.4 26820.3 115283101 3192.51
18-Sep-18 26757 26901.05 26407.45 26441.45 308575632 6201.28
19-Sep-18 26532 26611.6 26235.7 26277.35 244393690 5745.5
21-Sep-18 26331.05 26490.4 25053.35 25596.9 547285580 14634.54
24-Sep-18 25645.05 25649.7 24904.5 24970.35 272396270 7233.55
25-Sep-18 24947.7 25406.95 24678.25 25330.35 329548199 8339.92
26-Sep-18 25525.1 25525.1 25197.35 25376.3 215055339 5556.79
27-Sep-18 25442.1 25452.5 25007.05 25042.15 262822577 6524.63
28-Sep-18 25135.8 25354.7 24919.25 25119.85 367109389 7890.09
1-Oct-18 24943.9 25412.15 24707.65 25367 304703170 8248.86
3-Oct-18 25290.55 25470.05 25026.35 25069.9 261054513 7025.24
4-Oct-18 24735.15 24893.4 24501.05 24819.3 245813411 6980.52
5-Oct-18 24741.65 25080.2 24250.65 24443.45 230429144 6217.03
8-Oct-18 24470.75 24745.35 24240.05 24618.35 223867274 5799.32
9-Oct-18 24703.65 24759.9 24464.9 24527.65 175374004 4179.44
10-Oct-18 24596.6 25371.15 24559.9 25321.7 227005049 5962.1
11-Oct-18 24541.75 24940.1 24493.7 24783.95 255410789 6721.36
12-Oct-18 25001.95 25484.2 24975.45 25395.85 200602244 5803.45
15-Oct-18 25444 25466.2 25147.8 25388.05 146636264 4393.26
16-Oct-18 25414.2 25707.05 25351.8 25589.65 226063396 5917.4
17-Oct-18 25839.1 25915.35 25101.95 25188.6 182759960 4927.19
19-Oct-18 24966.5 25277.9 24922.65 25085.8 200900442 5390.27
22-Oct-18 25484.25 25504.75 25021.35 25078.6 172423369 6136.64
23-Oct-18 24786.9 25124.6 24784.9 24972.45 144911236 5373.28
24-Oct-18 25312.7 25356.9 24839.65 25064.2 176623910 5399.39
25-Oct-18 24841.5 24977.35 24696.85 24817.45 215033794 6855.91
26-Oct-18 24771.85 24771.95 24353.1 24421.05 219130974 5370.59
29-Oct-18 24647.95 25023.75 24404.55 24959.7 279844102 8145.83
30-Oct-18 24924.75 25121.5 24686.85 24807.75 257591034 6320.86
31-Oct-18 24823.8 25201.3 24528.35 25153.25 241789641 6831.52
1-Nov-18 25285.2 25401.6 25129.45 25323.65 216612149 6629.38
2-Nov-18 25545.35 25856.25 25499.15 25701.65 297782501 7743.94
5-Nov-18 25731.55 25788.2 25534.4 25732.2 188023500 5530.01
6-Nov-18 25747.4 25860.75 25558.35 25598 162090341 5015.97
7-Nov-18 25818.1 25824.4 25698.1 25737.5 18966564 498.12
9-Nov-18 25742.55 25822.75 25598.75 25771 145005871 4275.96
12-Nov-18 25816.15 25907.2 25495.1 25539.75 115950746 3409.51
13-Nov-18 25422 25796.5 25384.55 25768.6 141869413 3960.71
14-Nov-18 25952.4 26045.05 25806.7 25930.15 194940269 6211.45
15-Nov-18 25946.2 26197.6 25728 26154.75 171790148 4842.53
16-Nov-18 26205.35 26332.75 26122.55 26245.55 235671044 6161.73
19-Nov-18 26364.6 26379.1 26204.35 26300.7 172343045 4593.46
20-Nov-18 26211.5 26259.4 26041.8 26113.35 189681759 4547.93
21-Nov-18 26105.45 26342.05 26060.55 26262.05 159319280 4105.57
22-Nov-18 26233.65 26323.95 25947.85 25999.45 153931487 3578.29
26-Nov-18 26096 26396.6 26025.05 26365.6 174542785 4851.74
27-Nov-18 26286.1 26491.25 26268.65 26443.1 176101916 4878.41
28-Nov-18 26489.65 26584.95 26419.65 26457.95 255358541 6055.94
29-Nov-18 26641.6 27003.75 26577.15 26939.6 472107464 11697.23
30-Nov-18 27009.3 27012.7 26764.9 26862.95 228852954 5768.23
3-Dec-18 27032.9 27037.1 26791.65 26857.55 205823981 4958.19
4-Dec-18 26809.5 26843.8 26644.75 26693.8 172608502 4095.43
5-Dec-18 26572.1 26627.35 26443.65 26519.6 144478743 4026.28
6-Dec-18 26339.1 26359.9 26149.45 26198.3 139141747 3758.91
7-Dec-18 26307.4 26659.7 26252.1 26594.3 185529990 7950.15
10-Dec-18 26073.65 26336.2 26072 26102.65 156932519 5857.99
11-Dec-18 25602.25 26227.9 25598.95 26163.4 264187458 7737.87
12-Dec-18 26286.25 26672.7 26214.75 26643.85 215679380 5612.44
13-Dec-18 26844.15 26951.45 26723.65 26816.35 236399763 5611.02
14-Dec-18 26810.85 26909 26732.7 26826 168458080 3706.72
17-Dec-18 26915.45 27051.4 26908.6 27015.8 118695599 3813.3
Date Close Return
18-Dec-17 25594.55
19-Dec-17 25716.20 0.47%
20-Dec-17 25591.70 -0.49%
21-Dec-17 25554.30 -0.15%
22-Dec-17 25648.55 0.37%
26-Dec-17 25675.25 0.10%
27-Dec-17 25496.05 -0.70%
28-Dec-17 25490.00 -0.02%
29-Dec-17 25539.45 0.19%
1-Jan-18 25318.10 -0.87%
2-Jan-18 25338.25 0.08%
3-Jan-18 25318.60 -0.08%
4-Jan-18 25462.60 0.57%
5-Jan-18 25601.85 0.55%
8-Jan-18 25676.10 0.29%
9-Jan-18 25703.80 0.11%
10-Jan-18 25617.30 -0.34%
11-Jan-18 25660.90 0.17%
12-Jan-18 25749.05 0.34%
15-Jan-18 26069.20 1.24%
16-Jan-18 25974.90 -0.36%
17-Jan-18 26289.10 1.20%
18-Jan-18 26537.40 0.94%
19-Jan-18 26909.50 1.39%
22-Jan-18 27041.20 0.49%
23-Jan-18 27390.60 1.28%
24-Jan-18 27398.55 0.03%
25-Jan-18 27445.65 0.17%
29-Jan-18 27498.45 0.19%
30-Jan-18 27269.05 -0.84%
31-Jan-18 27379.45 0.40%
1-Feb-18 27220.70 -0.58%
2-Feb-18 26451.15 -2.87%
5-Feb-18 26098.75 -1.34%
6-Feb-18 25811.30 -1.11%
7-Feb-18 25670.00 -0.55%
8-Feb-18 25920.65 0.97%
9-Feb-18 25463.65 -1.78%
12-Feb-18 25701.60 0.93%
14-Feb-18 25341.25 -1.41%
15-Feb-18 25424.35 0.33%
16-Feb-18 25163.90 -1.03%
19-Feb-18 25058.55 -0.42%
20-Feb-18 24874.40 -0.74%
21-Feb-18 24936.70 0.25%
22-Feb-18 24955.20 0.07%
23-Feb-18 25302.50 1.38%
26-Feb-18 25687.90 1.51%
27-Feb-18 25383.60 -1.19%
28-Feb-18 25107.40 -1.09%
1-Mar-18 24902.55 -0.82%
5-Mar-18 24818.70 -0.34%
6-Mar-18 24448.45 -1.50%
7-Mar-18 24134.10 -1.29%
8-Mar-18 24477.65 1.41%
9-Mar-18 24296.45 -0.74%
12-Mar-18 24664.20 1.50%
13-Mar-18 24738.65 0.30%
14-Mar-18 24851.65 0.46%
15-Mar-18 24791.85 -0.24%
16-Mar-18 24489.55 -1.23%
19-Mar-18 24245.10 -1.00%
20-Mar-18 24168.20 -0.32%
21-Mar-18 24255.60 0.36%
22-Mar-18 24141.50 -0.47%
23-Mar-18 23670.40 -1.97%
26-Mar-18 24244.35 2.40%
27-Mar-18 24434.15 0.78%
28-Mar-18 24263.35 -0.70%
2-Apr-18 24328.50 0.27%
3-Apr-18 24510.60 0.75%
4-Apr-18 24129.50 -1.57%
5-Apr-18 24759.80 2.58%
6-Apr-18 24873.15 0.46%
9-Apr-18 25093.80 0.88%
10-Apr-18 25226.80 0.53%
11-Apr-18 25098.25 -0.51%
12-Apr-18 25195.10 0.39%
13-Apr-18 25200.60 0.02%
16-Apr-18 25320.85 0.48%
17-Apr-18 25334.45 0.05%
18-Apr-18 25102.30 -0.92%
19-Apr-18 25126.15 0.09%
20-Apr-18 24943.85 -0.73%
23-Apr-18 24960.65 0.07%
24-Apr-18 25042.10 0.33%
25-Apr-18 24814.40 -0.91%
26-Apr-18 25010.90 0.79%
 27-Apr-18 25394.60 1.52%
30-Apr-18 25531.60 0.54%
2-May-18 25568.30 0.14%
3-May-18 25605.25 0.14%
4-May-18 25645.40 0.16%
7-May-18 25852.05 0.80%
8-May-18 26090.50 0.92%
9-May-18 26154.45 0.24%
10-May-18 26131.00 -0.09%
11-May-18 26413.15 1.07%
14-May-18 26475.15 0.23%
15-May-18 26474.00 0.00%
16-May-18 26182.15 -1.11%
17-May-18 26073.80 -0.41%
18-May-18 25875.60 -0.76%
21-May-18 25750.80 -0.48%
22-May-18 25777.70 0.10%
23-May-18 25684.95 -0.36%
24-May-18 26016.80 1.28%
25-May-18 26273.55 0.98%
28-May-18 26614.25 1.29%
29-May-18 26254.80 -1.36%
30-May-18 26327.80 0.28%
31-May-18 26956.20 2.36%
1-Jun-18 26692.80 -0.98%
4-Jun-18 26257.55 -1.64%
5-Jun-18 26251.00 -0.02%
6-Jun-18 26367.60 0.44%
7-Jun-18 26517.80 0.57%
8-Jun-18 26451.35 -0.25%
11-Jun-18 26453.55 0.01%
12-Jun-18 26607.10 0.58%
13-Jun-18 26642.80 0.13%
14-Jun-18 26562.25 -0.30%
15-Jun-18 26417.40 -0.55%
18-Jun-18 26409.30 -0.03%
19-Jun-18 26265.75 -0.55%
20-Jun-18 26557.70 1.11%
21-Jun-18 26496.95 -0.23%
22-Jun-18 26766.85 1.01%
25-Jun-18 26609.70 -0.59%
26-Jun-18 26601.70 -0.03%
27-Jun-18 26423.40 -0.67%
28-Jun-18 26324.60 -0.37%
29-Jun-18 26364.20 0.15%
 2-Jul-18 26230.30 -0.51%
3-Jul-18 26204.10 -0.10%
4-Jul-18 26433.95 0.87%
5-Jul-18 26503.30 0.26%
6-Jul-18 26493.85 -0.04%
9-Jul-18 26753.30 0.97%
10-Jul-18 26894.55 0.53%
11-Jul-18 26816.20 -0.29%
12-Jul-18 27026.55 0.78%
13-Jul-18 26935.95 -0.34%
16-Jul-18 26679.80 -0.96%
17-Jul-18 27008.10 1.22%
18-Jul-18 26880.90 -0.47%
19-Jul-18 26789.65 -0.34%
20-Jul-18 26873.20 0.31%
23-Jul-18 27008.15 0.50%
24-Jul-18 26974.40 -0.13%
25-Jul-18 27031.30 0.21%
26-Jul-18 27406.40 1.38%
27-Jul-18 27634.40 0.83%
30-Jul-18 27842.60 0.75%
31-Jul-18 27764.15 -0.28%
1-Aug-18 27596.60 -0.61%
2-Aug-18 27355.95 -0.88%
3-Aug-18 27695.50 1.23%
6-Aug-18 27898.50 0.73%
7-Aug-18 27875.90 -0.08%
8-Aug-18 28062.45 0.67%
9-Aug-18 28320.00 0.91%
10-Aug-18 28124.25 -0.69%
13-Aug-18 27794.40 -1.18%
14-Aug-18 28021.70 0.81%
16-Aug-18 27826.55 -0.70%
17-Aug-18 28128.55 1.08%
20-Aug-18 28274.25 0.52%
21-Aug-18 28257.90 -0.06%
23-Aug-18 28027.90 -0.82%
24-Aug-18 27834.70 -0.69%
27-Aug-18 28264.20 1.53%
28-Aug-18 28269.65 0.02%
29-Aug-18 28224.10 -0.16%
30-Aug-18 28103.25 -0.43%
31-Aug-18 28061.75 -0.15%
3-Sep-18 27819.50 -0.87%
4-Sep-18 27430.75 -1.41%
 5-Sep-18 27376.05 -0.20%
6-Sep-18 27468.70 0.34%
7-Sep-18 27481.45 0.05%
10-Sep-18 27201.75 -1.02%
11-Sep-18 26807.50 -1.46%
12-Sep-18 26819.20 0.04%
14-Sep-18 27163.85 1.28%
17-Sep-18 26820.30 -1.27%
18-Sep-18 26441.45 -1.42%
19-Sep-18 26277.35 -0.62%
21-Sep-18 25596.90 -2.62%
24-Sep-18 24970.35 -2.48%
25-Sep-18 25330.35 1.43%
26-Sep-18 25376.30 0.18%
27-Sep-18 25042.15 -1.33%
28-Sep-18 25119.85 0.31%
1-Oct-18 25367.00 0.98%
3-Oct-18 25069.90 -1.18%
4-Oct-18 24819.30 -1.00%
5-Oct-18 24443.45 -1.53%
8-Oct-18 24618.35 0.71%
9-Oct-18 24527.65 -0.37%
10-Oct-18 25321.70 3.19%
11-Oct-18 24783.95 -2.15%
12-Oct-18 25395.85 2.44%
15-Oct-18 25388.05 -0.03%
16-Oct-18 25589.65 0.79%
17-Oct-18 25188.60 -1.58%
19-Oct-18 25085.80 -0.41%
22-Oct-18 25078.60 -0.03%
23-Oct-18 24972.45 -0.42%
24-Oct-18 25064.20 0.37%
25-Oct-18 24817.45 -0.99%
26-Oct-18 24421.05 -1.61%
29-Oct-18 24959.70 2.18%
30-Oct-18 24807.75 -0.61%
31-Oct-18 25153.25 1.38%
1-Nov-18 25323.65 0.68%
2-Nov-18 25701.65 1.48%
5-Nov-18 25732.20 0.12%
6-Nov-18 25598.00 -0.52%
7-Nov-18 25737.50 0.54%
9-Nov-18 25771.00 0.13%
12-Nov-18 25539.75 -0.90%
13-Nov-18 25768.60 0.89%
14-Nov-18 25930.15 0.62%
15-Nov-18 26154.75 0.86%
16-Nov-18 26245.55 0.35%
19-Nov-18 26300.70 0.21%
20-Nov-18 26113.35 -0.71%
21-Nov-18 26262.05 0.57%
22-Nov-18 25999.45 -1.00%
26-Nov-18 26365.60 1.40%
27-Nov-18 26443.10 0.29%
28-Nov-18 26457.95 0.06%
29-Nov-18 26939.60 1.80%
30-Nov-18 26862.95 -0.28%
3-Dec-18 26857.55 -0.02%
4-Dec-18 26693.80 -0.61%
5-Dec-18 26519.60 -0.65%
6-Dec-18 26198.30 -1.22%
7-Dec-18 26594.30 1.50%
10-Dec-18 26102.65 -1.87%
11-Dec-18 26163.40 0.23%
12-Dec-18 26643.85 1.82%
13-Dec-18 26816.35 0.65%
14-Dec-18 26826.00 0.04%
17-Dec-18 27015.80 0.71%
Daily Volatility 0.96%
Annual Volatility 18%